Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu January 24, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190124 915.00 919.50 909.25 916.00 +1.00 126,766 320,134 -3,748
May19 190124 928.75 932.75 923.00 929.75 +1.00 36,337 154,980 +5,154
Jul19 190124 941.50 945.75 936.00 942.50 +0.75 18,867 131,431 +2,812
Aug19 190124 948.25 950.25 941.25 947.50 +0.75 2,348 13,072 +2
Sep19 190124 949.50 952.50 943.75 949.75 +0.50 1,187 5,901 +419
Nov19 190124 956.00 959.50 951.00 956.50 +0.25 10,176 60,157 +1,279
Jan20 190124 968.00 970.00 962.00 967.25 +0.25 641 5,154 +7
Mar20 190124 973.75 974.75 967.75 972.25 unch 385 1,792 +154
May20 190124 975.50 979.50 974.00 977.25 -0.50 54 697 +36
Jul20 190124 981.25 985.50 981.00 983.50 -0.75 30 1,250 +11
Aug20 190124 982.75 982.75 982.75 982.75 -0.75 0 53 +0
Sep20 190124 977.25 977.25 977.25 977.25 -0.75 0 51 +0
Nov20 190124 975.25 978.00 974.25 977.25 unch 18 1,379 +6
Jan21 190124 979.25 979.25 979.25 979.25 unch 0 4 +0
Total Volume and Open Interest 196,809 696,118 +6,132
Soybean Meal(CBOT)
Mar19 190124 312.90 314.50 311.80 312.30 -0.60 54,260 186,935 -2,258
May19 190124 317.00 318.30 315.60 316.20 -0.40 19,412 105,144 +804
Jul19 190124 320.50 322.00 319.60 320.20 -0.30 11,326 76,292 +430
Aug19 190124 322.40 323.40 321.20 321.70 -0.20 710 13,124 +112
Sep19 190124 324.60 324.60 322.60 323.00 -0.10 704 13,447 -99
Oct19 190124 325.00 325.00 323.10 323.50 unch 242 12,424 -8
Dec19 190124 325.80 326.90 324.80 325.30 -0.10 2,503 34,905 +300
Jan20 190124 327.10 327.80 326.00 326.50 unch 221 5,231 +175
Mar20 190124 327.80 328.40 326.90 327.00 unch 1,610 5,326 +1,496
May20 190124 328.10 328.90 327.50 327.50 -0.30 13 447 +12
Total Volume and Open Interest 91,001 454,308 +964
Soybean Oil(CBOT)
Mar19 190124 29.42 29.54 29.17 29.51 +0.13 55,913 208,460 -2,369
May19 190124 29.70 29.84 29.47 29.80 +0.12 22,248 117,984 +2,494
Jul19 190124 29.99 30.13 29.77 30.11 +0.13 10,112 88,395 +1,208
Aug19 190124 30.13 30.26 29.91 30.23 +0.12 1,463 14,230 -95
Sep19 190124 30.23 30.38 30.05 30.36 +0.12 1,833 13,200 -182
Oct19 190124 30.30 30.48 30.13 30.45 +0.13 809 9,393 -20
Dec19 190124 30.52 30.66 30.31 30.64 +0.13 5,399 40,195 +881
Jan20 190124 30.60 30.92 30.58 30.89 +0.13 276 3,685 +145
Mar20 190124 31.07 31.19 30.88 31.16 +0.11 1,607 6,895 +1,468
May20 190124 31.46 31.47 31.16 31.46 +0.12 21 2,233 +3
Total Volume and Open Interest 99,708 507,464 +3,533
Canola(WCE)
Mar19 190124 485.2 487.9 484.3 487.0 +1.1 15,612 100,935 -9,007
May19 190124 493.6 496.6 492.9 495.8 +1.4 6,504 42,040 -32
Jul19 190124 501.7 504.4 500.5 503.8 +1.3 3,197 23,300 +1,417
Nov19 190124 500.0 501.7 499.2 501.5 +0.7 806 11,233 +612
Jan20 190124 505.9 506.7 503.8 506.2 +0.7 8 499 +6
Total Volume and Open Interest 26,127 178,101 -7,004
Corn(CBOT)
Mar19 190124 378.75 379.75 375.75 377.00 -1.75 211,433 702,726 -1,494
May19 190124 387.25 388.25 384.25 385.50 -1.75 63,316 283,392 +7,262
Jul19 190124 395.00 396.25 392.00 393.50 -1.75 46,555 246,564 +8,706
Sep19 190124 397.75 398.50 395.00 396.50 -1.25 13,682 148,027 +592
Dec19 190124 402.25 403.00 399.75 400.75 -1.50 24,561 226,284 -15
Mar20 190124 411.00 411.75 408.75 409.25 -1.75 1,688 34,431 +261
May20 190124 415.50 416.00 414.00 414.50 -1.75 70 2,321 +17
Jul20 190124 420.25 421.50 418.75 419.25 -1.50 209 6,168 +85
Sep20 190124 412.00 412.00 411.25 411.25 -1.00 6 860 -1
Dec20 190124 413.00 413.50 412.00 412.75 -0.50 161 8,065 +25
Total Volume and Open Interest 361,689 1,659,373 +15,445
Wheat(CBOT)
Mar19 190124 527.00 529.00 521.00 521.50 -4.50 75,782 217,246 -2,591
May19 190124 532.75 534.75 527.50 528.25 -3.50 20,494 88,726 +1,555
Jul19 190124 538.75 540.25 533.50 534.00 -3.50 9,453 74,268 +127
Sep19 190124 546.75 548.00 541.50 542.25 -3.50 2,486 23,650 +239
Dec19 190124 559.50 560.75 554.25 555.25 -3.25 2,394 35,175 +418
Mar20 190124 569.00 569.75 563.50 564.25 -3.25 740 5,804 +231
Total Volume and Open Interest 111,443 450,848 -26
Wheat(KCBT)
Mar19 190124 515.00 518.00 510.50 511.50 -3.50 37,643 169,663 -8,430
May19 190124 524.25 526.75 519.75 521.00 -3.25 10,546 53,120 +427
Jul19 190124 533.00 535.50 529.00 530.25 -2.75 7,020 49,825 +936
Sep19 190124 544.00 546.25 540.25 541.00 -3.25 2,588 11,348 +241
Dec19 190124 560.00 561.00 555.50 556.50 -2.75 1,191 11,804 +420
Mar20 190124 567.00 569.25 565.00 565.75 -2.75 56 631 +29
May20 190124 569.50 569.50 569.25 569.50 -2.75 4 192 +1
Total Volume and Open Interest 59,054 297,269 -6,375
Wheat(MGE)
Mar19 190124 575.50 580.00 571.00 576.25 +0.75 4,672 29,507 -805
May19 190124 578.75 583.75 575.25 579.75 +0.50 1,529 16,479 +140
Jul19 190124 586.00 590.25 582.00 585.75 unch 228 5,396 -9
Sep19 190124 592.50 593.00 588.25 592.25 -0.25 68 6,198 +4
Dec19 190124 606.00 607.50 600.00 604.00 -0.50 80 3,596 +24
Mar20 190124 609.75 612.00 609.75 612.00 -0.75 14 212 +3
Total Volume and Open Interest 6,591 61,393 -643
Oats(CBOT)
Mar19 190124 294.00 296.00 290.00 290.75 -4.00 220 4,870 +46
May19 190124 293.50 293.50 288.25 288.25 -5.25 28 1,038 +12
Jul19 190124 288.75 290.50 287.75 287.75 -4.75 10 58 +1
Sep19 190124 280.75 280.75 280.75 280.75 -3.00 10 30 +0
Total Volume and Open Interest 289 6,210 +73
Rough Rice(CBOT)
Mar19 190124 10.73 10.81 10.67 10.68 -0.09 405 7,273 -122
May19 190124 10.94 10.98 10.84 10.84 -0.09 27 152 +8
Jul19 190124 11.10 11.10 10.99 10.99 -0.07 4 31 +0
Sep19 190124 10.93 10.93 10.93 10.93 -0.07 0 1 +0
Total Volume and Open Interest 436 7,458 -114
Live Cattle(CME)
Feb19 190124 125.550 125.635 124.930 125.350 -0.200 17,040 57,194 -4,770
Apr19 190124 126.480 126.600 125.980 126.480 -0.020 24,738 153,925 +323
Jun19 190124 116.850 117.080 116.500 117.000 +0.150 12,432 110,253 +834
Aug19 190124 113.535 114.000 113.285 113.950 +0.270 5,792 40,754 +589
Oct19 190124 115.000 115.450 114.730 115.430 +0.350 1,678 18,223 +336
Dec19 190124 117.385 117.700 117.035 117.680 +0.295 566 6,268 +70
Total Volume and Open Interest 62,509 389,136 -2,673
Feeder Cattle(CME)
Jan19 190124 143.130 143.850 143.100 143.785 +0.750 1,189 3,888 -313
Mar19 190124 143.650 144.630 143.550 144.330 +0.680 7,319 28,450 +51
Apr19 190124 144.700 145.500 144.450 145.380 +0.695 1,930 6,236 -125
May19 190124 145.000 145.650 144.685 145.580 +0.595 1,501 7,032 +284
Aug19 190124 149.350 149.800 149.000 149.735 +0.450 505 4,948 +58
Sep19 190124 149.850 150.130 149.550 150.050 +0.300 93 753 +13
Oct19 190124 149.880 150.100 149.850 149.985 +0.155 77 155 +18
Total Volume and Open Interest 12,627 51,643 -7
Lean Hogs(CME)
Feb19 190124 60.750 60.850 59.800 59.830 -0.955 7,874 29,108 -1,619
Apr19 190124 64.885 64.885 63.430 63.500 -1.350 12,798 82,780 +2,020
May19 190124 71.150 71.200 70.300 70.300 -0.985 58 1,501 -13
Jun19 190124 79.250 79.285 78.285 78.385 -0.900 6,245 36,989 -75
Jul19 190124 81.000 81.050 80.180 80.350 -0.800 3,931 17,482 -346
Aug19 190124 80.800 80.980 80.200 80.350 -0.830 3,044 21,796 +125
Oct19 190124 68.450 68.550 68.000 68.150 -0.700 930 12,392 +236
Dec19 190124 63.250 63.285 62.880 62.985 -0.595 594 2,662 +223
Total Volume and Open Interest 35,666 205,365 +649
Class III Milk(CME)
Jan19 190124 13.99 13.99 13.97 13.98 unch 221 4,165 -10
Feb19 190124 13.90 14.02 13.90 13.94 -0.03 501 4,455 -36
Mar19 190124 14.27 14.27 14.08 14.12 -0.10 242 4,313 +63
Apr19 190124 14.61 14.61 14.42 14.46 -0.14 282 2,645 +101
May19 190124 15.12 15.13 14.93 14.98 -0.13 303 2,379 +178
Jun19 190124 15.51 15.51 15.38 15.42 -0.10 48 1,992 +20
Jul19 190124 15.94 15.94 15.80 15.87 -0.11 21 1,555 +14
Aug19 190124 16.17 16.17 16.06 16.13 -0.10 34 1,292 +19
Sep19 190124 16.41 16.41 16.25 16.33 -0.09 57 1,504 +50
Oct19 190124 16.43 16.43 16.29 16.34 -0.09 8 1,104 +4
Nov19 190124 16.34 16.34 16.18 16.23 -0.11 7 1,088 +3
Dec19 190124 16.17 16.17 16.05 16.08 -0.11 3 980 -1
Jan20 190124 15.88 15.88 15.88 15.88 unch 10 33 +0
Total Volume and Open Interest 1,761 27,578 +416
Cocoa(ICE)
Mar19 190124 2244 2277 2236 2256 +11 29,231 86,169 -16
May19 190124 2276 2307 2270 2289 +10 17,395 51,713 -7
Jul19 190124 2296 2324 2287 2306 +10 8,094 37,227 -1,639
Sep19 190124 2312 2338 2304 2323 +11 3,596 26,606 +312
Dec19 190124 2325 2351 2319 2336 +11 1,297 26,678 -228
Mar20 190124 2328 2360 2328 2345 +10 1,027 18,288 +136
May20 190124 2360 2360 2350 2353 +11 120 3,971 +10
Total Volume and Open Interest 60,797 253,112 -1,427
Coffee "C"(ICE)
Mar19 190124 103.70 106.10 103.05 105.30 +1.90 20,355 125,989 -717
May19 190124 106.85 109.15 106.25 108.45 +1.80 10,681 67,156 +1,084
Jul19 190124 109.75 111.75 109.05 111.20 +1.80 4,738 38,978 +38
Sep19 190124 112.35 114.45 111.80 113.90 +1.70 1,810 27,807 -5
Dec19 190124 116.00 118.20 115.65 117.65 +1.65 727 16,045 +114
Mar20 190124 120.05 121.80 119.40 121.35 +1.65 328 6,557 +11
Total Volume and Open Interest 38,924 293,029 +464
Orange Juice(ICE)
Mar19 190124 117.80 119.65 117.00 119.15 +1.25 1,013 15,026 -16
May19 190124 118.90 120.70 118.10 120.20 +1.20 141 2,398 +43
Jul19 190124 120.85 122.05 120.00 122.05 +1.20 64 1,221 +7
Sep19 190124 122.85 124.10 122.10 124.10 +1.20 51 428 +0
Nov19 190124 124.65 126.15 124.65 126.15 +1.20 37 292 +15
Jan20 190124 128.20 128.20 128.20 128.20 +1.20 17 75 +17
Total Volume and Open Interest 1,323 19,568 +66
Sugar #11(ICE)
Mar19 190124 12.97 13.07 12.95 12.98 +0.01 63,825 330,619 +4,898
May19 190124 13.08 13.17 13.06 13.11 +0.03 39,011 217,379 -919
Jul19 190124 13.23 13.28 13.17 13.26 +0.05 23,019 143,212 +3,378
Oct19 190124 13.51 13.59 13.47 13.58 +0.06 7,453 112,522 +1,174
Mar20 190124 14.17 14.27 14.15 14.27 +0.07 3,429 58,441 +1,417
May20 190124 14.20 14.29 14.16 14.27 +0.09 452 12,152 -36
Jul20 190124 14.21 14.30 14.16 14.27 +0.10 158 10,987 +2
Oct20 190124 14.32 14.41 14.25 14.37 +0.09 59 14,245 +13
Total Volume and Open Interest 137,535 905,783 +10,009
London Cocoa(LCE)
Mar19 190124 1622 1649 1618 1633 +10 12,953 69,654 +817
May19 190124 1637 1660 1631 1647 +10 13,305 45,886 +186
Jul19 190124 1640 1668 1638 1655 +10 8,177 40,344 +472
Sep19 190124 1654 1675 1647 1664 +9 3,890 37,465 +669
Dec19 190124 1663 1683 1660 1671 +8 3,464 45,814 +747
Mar20 190124 1664 1684 1664 1673 +8 2,128 19,900 -636
May20 190124 1674 1687 1671 1676 +9 2,668 11,073 +1,830
Total Volume and Open Interest 47,181 274,631 +4,231
London Sugar(LCE)
Mar19 190124 350.80 353.20 350.10 351.20 +0.50 4,564 37,122 -540
May19 190124 358.80 361.00 358.60 359.50 +0.30 3,470 29,620 +251
Aug19 190124 365.20 366.70 364.20 365.40 +0.30 1,574 15,891 +73
Oct19 190124 368.20 370.40 368.20 369.10 +0.40 375 6,703 +33
Dec19 190124 373.30 375.50 373.30 374.40 +0.40 222 3,509 +52
Total Volume and Open Interest 10,254 96,755 -83
Cotton(ICE)
Mar19 190124 73.51 73.91 73.03 73.14 -0.38 16,729 119,477 -3,144
May19 190124 74.90 75.26 74.42 74.59 -0.26 6,581 43,559 +626
Jul19 190124 76.15 76.52 75.73 75.91 -0.20 2,811 28,078 +225
Oct19 190124 74.45 74.45 74.45 74.45 -0.20 0 10 +0
Dec19 190124 74.27 74.61 73.80 74.04 -0.16 881 35,634 -137
Mar20 190124 74.84 74.96 74.84 74.96 -0.13 72 2,469 +0
Total Volume and Open Interest 27,081 230,808 -2,426
Lumber(CME)
Mar19 190124 365.0 381.1 362.8 381.1 +15.0 366 2,637 -45
May19 190124 371.7 387.5 369.2 387.5 +15.0 78 790 -8
Jul19 190124 380.0 394.9 380.0 392.0 +12.0 23 193 +16
Sep19 190124 394.7 396.9 394.1 396.9 +12.0 0 28 +0
Total Volume and Open Interest 467 3,656 -37
Crude Oil(NYM)
Mar19 190124 52.45 53.47 52.07 53.13 +0.51 951,158 499,043 -6,558
Apr19 190124 52.76 53.73 52.36 53.42 +0.50 87,019 159,684 +1,951
May19 190124 53.16 54.07 52.74 53.78 +0.46 44,139 144,369 +2,268
Jun19 190124 53.65 54.40 53.12 54.14 +0.41 66,216 246,585 +793
Jul19 190124 54.09 54.67 53.50 54.45 +0.36 23,035 130,370 +2,785
Aug19 190124 54.03 54.88 53.76 54.66 +0.32 17,444 71,224 +926
Sep19 190124 54.19 55.00 53.98 54.78 +0.28 20,950 87,321 +590
Oct19 190124 54.60 54.90 54.01 54.85 +0.25 10,955 64,191 +1,526
Nov19 190124 54.56 55.06 54.05 54.88 +0.21 6,202 48,495 -307
Dec19 190124 54.56 55.05 54.00 54.88 +0.18 46,691 184,112 +515
Jan20 190124 54.80 54.87 54.07 54.85 +0.15 5,321 39,977 +1,255
Feb20 190124 54.35 54.82 54.34 54.82 +0.13 2,778 21,094 -66
Mar20 190124 54.79 54.91 54.26 54.79 +0.11 5,708 33,133 +1,094
Apr20 190124 54.74 54.74 54.49 54.74 +0.08 1,117 8,716 +147
May20 190124 54.70 54.70 54.51 54.70 +0.08 1,001 8,513 +51
Jun20 190124 54.25 54.76 53.92 54.65 +0.06 8,203 55,377 -1,067
Total Volume and Open Interest 1,319,074 2,045,566 -17,396
e-miNY Crude Oil(NYM)
Mar19 190124 52.450 53.475 52.050 53.125 +0.500 28,762 2,169 +280
Apr19 190124 52.750 53.700 52.375 53.425 +0.500 368 282 +4
May19 190124 53.175 53.925 52.650 53.775 +0.450 31 174 +3
Jun19 190124 53.250 54.200 53.000 54.150 +0.425 13 179 +4
Jul19 190124 54.600 54.600 53.875 54.450 +0.350 3 20 -2
Aug19 190124 54.650 54.650 54.200 54.650 +0.300 1 61 +0
Sep19 190124 54.550 54.775 54.300 54.775 +0.275 10 52 +0
Oct19 190124 54.850 54.850 54.850 54.850 +0.250 1 21 +1
Nov19 190124 55.025 55.025 54.500 54.875 +0.200 1 18 +0
Dec19 190124 54.600 54.875 53.875 54.875 +0.175 0 104 +0
Total Volume and Open Interest 29,191 3,163 +291
NY Harbor ULSD(NYM)
Feb19 190124 188.73 189.95 186.48 188.56 -0.30 40,785 47,627 -4,155
Mar19 190124 188.12 189.33 185.96 187.99 -0.35 68,267 98,284 +2,846
Apr19 190124 187.09 188.18 184.97 186.95 -0.34 23,376 55,130 -1,888
May19 190124 186.37 187.79 184.76 186.73 -0.31 12,368 29,802 -562
Jun19 190124 187.41 188.06 185.04 187.08 -0.28 13,295 35,330 +749
Jul19 190124 187.26 188.62 186.27 187.98 -0.24 2,624 18,420 -152
Aug19 190124 187.02 189.36 187.02 188.85 -0.24 1,736 9,179 +153
Sep19 190124 189.69 190.28 188.12 189.83 -0.25 1,083 9,504 +111
Oct19 190124 188.90 191.04 188.80 190.73 -0.29 665 5,964 -50
Nov19 190124 189.92 191.96 189.78 191.56 -0.30 438 4,851 +26
Dec19 190124 192.27 192.93 190.38 192.27 -0.30 4,613 25,550 -47
Jan20 190124 192.14 193.47 192.14 192.91 -0.32 478 4,855 +25
Feb20 190124 192.97 192.97 192.97 192.97 -0.32 322 4,051 +102
Mar20 190124 192.60 192.60 192.60 192.60 -0.32 191 3,107 +78
Total Volume and Open Interest 171,368 367,478 -2,414
RBOB Gasoline(NYM)
Feb19 190124 138.34 139.96 137.38 138.76 +0.19 37,332 63,085 -6,990
Mar19 190124 139.94 141.55 138.86 140.35 +0.18 74,116 141,576 +3,149
Apr19 190124 159.88 161.84 158.97 160.86 +0.60 25,734 63,715 +955
May19 190124 161.68 163.62 160.78 162.73 +0.59 11,888 38,375 +482
Jun19 190124 162.53 164.42 161.48 163.56 +0.59 13,997 38,919 +2,399
Jul19 190124 162.42 164.36 161.56 163.63 +0.66 6,728 21,327 +244
Aug19 190124 161.76 163.52 160.77 162.84 +0.67 5,052 9,403 +913
Sep19 190124 159.25 161.58 159.25 161.07 +0.62 4,773 16,953 +683
Oct19 190124 149.17 150.39 148.14 150.02 +0.54 2,564 9,248 +111
Nov19 190124 147.54 148.48 147.31 148.16 +0.46 1,719 5,883 +324
Total Volume and Open Interest 186,710 433,415 +2,823
e-miNY RBOB Gasoline(NYM)
Feb19 190124 138.76 138.76 138.76 138.76 +0.19 0 1 +0
Mar19 190124 140.35 140.35 140.35 140.35 +0.18      
Apr19 190124 160.86 160.86 160.86 160.86 +0.60      
May19 190124 162.73 162.73 162.73 162.73 +0.59      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb19 190124 3.025 3.156 2.988 3.099 +0.119 183,142 64,020 -13,498
Mar19 190124 2.955 3.051 2.926 2.998 +0.076 168,710 304,783 +10,469
Apr19 190124 2.804 2.857 2.789 2.844 +0.054 67,553 161,626 -2,349
May19 190124 2.796 2.844 2.787 2.838 +0.053 40,865 175,325 +8,151
Jun19 190124 2.846 2.890 2.833 2.885 +0.052 16,647 54,833 +512
Jul19 190124 2.899 2.937 2.882 2.932 +0.049 17,566 82,643 +2,823
Aug19 190124 2.918 2.935 2.905 2.932 +0.046 8,758 53,317 +800
Sep19 190124 2.876 2.907 2.863 2.903 +0.043 7,460 60,037 +2,219
Oct19 190124 2.900 2.929 2.884 2.925 +0.042 20,774 117,095 +611
Nov19 190124 2.930 2.975 2.930 2.972 +0.040 5,509 40,161 +983
Dec19 190124 3.097 3.125 3.083 3.122 +0.041 2,340 47,852 +420
Jan20 190124 3.193 3.217 3.187 3.214 +0.042 4,453 39,711 +126
Feb20 190124 3.118 3.145 3.110 3.143 +0.040 999 14,245 +375
Mar20 190124 2.949 2.965 2.939 2.963 +0.030 5,201 21,598 +919
Apr20 190124 2.610 2.624 2.606 2.618 +0.016 5,805 24,073 -1,415
May20 190124 2.561 2.570 2.560 2.568 +0.014 580 13,165 +335
Total Volume and Open Interest 561,915 1,339,522 +11,573
Brent Crude Oil(ICE)
Mar19 190124 61.02 61.51 60.41 61.09 -0.05 283,221 272,112 -37,995
Apr19 190124 60.83 61.49 60.33 61.16 +0.13 179,900 345,028 +21,448
May19 190124 61.02 61.61 60.46 61.31 +0.14 101,413 213,001 +2,792
Jun19 190124 61.18 61.72 60.58 61.43 +0.13 112,381 295,161 +4,639
Jul19 190124 61.16 61.70 60.60 61.45 +0.12 33,808 153,427 +1,936
Aug19 190124 61.45 61.71 60.62 61.48 +0.12 23,996 100,028 +1,208
Sep19 190124 61.41 61.66 60.58 61.44 +0.12 21,025 110,865 +1,615
Oct19 190124 61.38 61.61 60.59 61.41 +0.12 6,523 52,265 -421
Nov19 190124 60.93 61.58 60.55 61.38 +0.11 6,873 80,311 -569
Dec19 190124 61.25 61.51 60.47 61.32 +0.11 58,782 229,375 +1,969
Jan20 190124 61.08 61.36 61.08 61.29 +0.10 2,029 32,841 +384
Feb20 190124 60.60 61.27 60.60 61.27 +0.09 1,256 33,464 +74
Mar20 190124 61.26 61.26 61.26 61.26 +0.09 3,272 31,131 +614
Apr20 190124 61.24 61.24 61.24 61.24 +0.08 1,368 16,953 +862
Total Volume and Open Interest 870,374 2,385,131 -16
Gas Oil(ICE)
Feb19 190124 568.25 570.75 561.50 567.25 -0.75 51,268 115,798 -3,223
Mar19 190124 568.50 571.50 562.00 567.75 -0.75 80,185 180,763 +4,662
Apr19 190124 568.25 571.50 562.00 568.00 -0.50 43,270 95,155 -869
May19 190124 568.25 571.50 562.25 567.75 -0.50 18,447 55,319 +5,522
Jun19 190124 570.25 572.25 563.50 568.75 -0.50 30,067 73,490 +441
Jul19 190124 572.50 574.00 565.75 571.00 -0.25 8,207 32,630 -307
Aug19 190124 573.25 576.75 568.50 573.50 -0.25 3,367 26,740 +162
Sep19 190124 574.50 579.25 571.00 576.00 -0.25 2,522 33,024 -60
Oct19 190124 577.50 581.75 574.25 579.00 -0.50 2,788 26,162 +651
Nov19 190124 576.50 583.00 575.25 579.75 -0.50 1,867 15,923 +522
Total Volume and Open Interest 267,330 907,271 +8,323
Ethanol(CBOT)
Feb19 190124 1.272 1.273 1.260 1.261 -0.009 231 1,253 -90
Mar19 190124 1.287 1.287 1.273 1.278 -0.008 208 985 +131
Apr19 190124 1.305 1.305 1.297 1.300 -0.008 18 88 +3
May19 190124 1.316 1.316 1.313 1.313 -0.008 12 53 +4
Jun19 190124 1.331 1.331 1.331 1.331 -0.008 0 3 +0
Jul19 190124 1.336 1.336 1.336 1.336 -0.008      
Aug19 190124 1.336 1.336 1.336 1.336 -0.008      
Sep19 190124 1.320 1.320 1.317 1.320 -0.008      
Total Volume and Open Interest 469 2,382 +48
WTI Crude Oil(ICE)
Mar19 190124 52.52 53.46 52.09 53.13 +0.51 48,052 88,540 -1,985
Apr19 190124 52.66 53.73 52.37 53.42 +0.50 32,904 49,394 +2,099
May19 190124 53.15 54.06 52.77 53.78 +0.46 15,197 24,454 +122
Jun19 190124 53.44 54.40 53.15 54.14 +0.41 20,944 92,671 +1,175
Jul19 190124 53.79 54.69 53.57 54.45 +0.36 6,430 23,645 +441
Aug19 190124 54.04 54.88 53.77 54.66 +0.32 5,478 13,303 +377
Sep19 190124 54.20 54.99 53.90 54.78 +0.28 2,164 27,709 +191
Oct19 190124 54.20 54.88 54.00 54.85 +0.25 747 7,083 -11
Nov19 190124 54.66 55.06 54.10 54.88 +0.21 454 5,119 +153
Dec19 190124 54.41 55.05 54.06 54.88 +0.18 10,268 108,875 +110
Jan20 190124 54.85 54.85 54.85 54.85 +0.15 48 4,408 -14
Feb20 190124 54.82 54.82 54.82 54.82 +0.13 39 3,039 +13
Mar20 190124 54.79 54.79 54.79 54.79 +0.11 22 7,438 +9
Apr20 190124 54.74 54.74 54.74 54.74 +0.08 2 1,737 -2
May20 190124 54.70 54.70 54.70 54.70 +0.08 0 1,486 +0
Jun20 190124 53.92 54.65 53.92 54.65 +0.06 2,213 27,189 +437
Total Volume and Open Interest 151,686 572,961 +5,704
US Dollar Index(ICE)
Mar19 190124 95.740 96.375 95.715 96.298 +0.525 10,683 58,415 -164
Jun19 190124 95.185 95.840 95.185 95.777 +0.530 19 1,309 +6
Sep19 190124 95.313 95.313 95.313 95.313 +0.530 4 211 +0
Total Volume and Open Interest 10,707 59,999 -158
Australian Dollar(CME)
Mar19 190124 71.47 71.72 70.86 70.94 -0.55 121,974 118,653 +1,234
Jun19 190124 71.70 71.76 70.99 71.03 -0.55 28 1,013 +12
Sep19 190124 71.13 71.13 71.13 71.13 -0.56 8 119 +5
Total Volume and Open Interest 122,715 120,516 +964
British Pound(CME)
Mar19 190124 131.10 131.28 130.46 130.87 -0.14 147,117 206,314 -3,760
Jun19 190124 131.76 131.83 131.10 131.46 -0.14 176 1,366 +84
Sep19 190124 132.03 132.03 132.03 132.03 -0.14 0 349 +0
Total Volume and Open Interest 151,037 210,645 -3,529
Canadian Dollar(CME)
Mar19 190124 75.03 75.12 74.86 74.99 -0.02 78,422 145,700 -654
Jun19 190124 75.20 75.24 75.04 75.15 -0.02 272 2,865 +114
Sep19 190124 75.33 75.33 75.29 75.29 -0.02 32 1,095 +12
Dec19 190124 75.48 75.51 75.40 75.41 -0.03 83 583 +41
Total Volume and Open Interest 78,921 151,010 -490
Japanese Yen(CME)
Mar19 190124 91.62 91.77 91.44 91.53 -0.11 129,417 209,930 -6,537
Jun19 190124 92.14 92.37 92.14 92.23 -0.11 186 1,098 +6
Sep19 190124 92.94 92.94 92.94 92.94 -0.11 0 110 +0
Total Volume and Open Interest 129,876 212,563 -6,512
Swiss Franc(CME)
Mar19 190124 101.01 101.13 100.70 100.79 -0.25 25,019 62,959 +308
Jun19 190124 101.69 101.99 101.62 101.69 -0.25 10 104 +5
Sep19 190124 102.59 102.59 102.59 102.59 -0.26 0 21 +0
Total Volume and Open Interest 25,029 63,095 +313
EuroFX(CME)
Mar19 190124 114.31 114.41 113.38 113.48 -0.88 185,488 505,793 +3,508
Jun19 190124 115.26 115.28 114.32 114.37 -0.88 340 9,167 +124
Sep19 190124 115.87 115.87 115.20 115.28 -0.88 63 1,147 +2
Total Volume and Open Interest 188,036 527,176 +3,805
Mexican Peso(CME)
Feb19 190124 524.25 524.25 524.25 524.25 +0.63      
Mar19 190124 521.63 523.75 519.88 521.88 +0.63 64,479 206,153 +11,276
Total Volume and Open Interest 64,484 206,199 +11,278
Brazilian Real(CME)
Feb19 190124 264.90 267.45 263.50 265.15 +0.15 5,445 11,221 +182
Mar19 190124 266.00 266.80 262.95 264.60 +0.15 149 4,290 +58
Apr19 190124 264.10 265.80 262.75 264.10 +0.05 850 556 +556
May19 190124 263.50 263.50 263.50 263.50 +0.15      
Total Volume and Open Interest 6,444 16,067 +796
30-Year T-Bonds(CBOT)
Mar19 190124 145~040 145~300 144~310 145~250 +0~260 332,475 965,018 +5,982
Jun19 190124 144~150 145~090 144~130 145~050 +0~250 17 7,002 -1
Sep19 190124 145~050 145~050 145~050 145~050 +0~250      
Total Volume and Open Interest 332,492 972,020 +5,981
10-Year T-Notes(CBOT)
Mar19 190124 121~155 121~270 121~130 121~240 +0~115 1,733,333 4,001,403 -41,811
Jun19 190124 121~230 122~035 121~215 122~010 +0~130 1,630 27,842 +1,017
Sep19 190124 121~305 121~305 121~305 121~305 +0~130      
Total Volume and Open Interest 1,734,963 4,029,245 -40,794
5-Year T-Notes(CBOT)
Mar19 190124 114~080 114~144 114~064 114~126 +0~066 964,895 4,444,672 -18,700
Jun19 190124 114~116 114~174 114~114 114~160 +0~072 11,526 61,301 +9,730
Sep19 190124 114~160 114~160 114~160 114~160 +0~072      
Total Volume and Open Interest 976,421 4,505,973 -8,970
2 Year T-Notes(CBOT)
Mar19 190124 8~160 20~000 509~000 14~160 +4~000 429,002 2,556,789 -32,720
Jun19 190124 8~160 20~000 509~000 14~160 +4~000 22,018 67,502 +17,368
Sep19 190124 8~160 20~000 509~000 14~160 +4~000      
Total Volume and Open Interest 451,020 2,624,291 -15,352
Eurodollars(CME)
Mar19 190124 97.305 97.320 97.305 97.315 +0.010 247,703 1,445,888 -228
Jun19 190124 97.275 97.295 97.270 97.285 +0.015 223,293 1,243,200 -1,427
Sep19 190124 97.270 97.295 97.265 97.285 +0.020 212,337 1,177,039 -1,324
Dec19 190124 97.250 97.285 97.245 97.270 +0.025 249,223 1,649,765 -10,191
Mar20 190124 97.330 97.370 97.320 97.355 +0.040 240,255 966,338 +1,200
Jun20 190124 97.370 97.415 97.360 97.400 +0.045 187,424 938,076 -10,976
Sep20 190124 97.410 97.460 97.400 97.445 +0.050 163,641 782,070 -1,468
Dec20 190124 97.405 97.455 97.395 97.440 +0.050 159,831 883,800 -10,516
Mar21 190124 97.450 97.500 97.435 97.485 +0.055 127,544 599,185 -4,438
Jun21 190124 97.460 97.515 97.450 97.495 +0.055 89,701 424,461 +2,968
Sep21 190124 97.465 97.515 97.450 97.500 +0.055 84,493 335,243 +1,518
Dec21 190124 97.435 97.490 97.425 97.470 +0.055 75,949 342,473 -545
Mar22 190124 97.430 97.485 97.415 97.465 +0.060 41,589 266,271 -3,341
Jun22 190124 97.415 97.465 97.400 97.450 +0.060 32,371 225,738 -3,918
Sep22 190124 97.390 97.445 97.380 97.425 +0.055 33,168 176,000 -354
Dec22 190124 97.350 97.405 97.340 97.390 +0.055 27,874 138,731 +694
Mar23 190124 97.325 97.380 97.315 97.360 +0.055 23,004 79,518 +4,352
Jun23 190124 97.295 97.345 97.280 97.330 +0.055 17,544 81,510 -240
Total Volume and Open Interest 2,377,538 12,271,360 -19,383
Ultra T-Bond(CBOT)
Mar19 190124 159~17 160~18 159~11 160~10 +1~00 137,151 1,154,493 +11,103
Jun19 190124 161~16 161~16 161~16 161~16 +1~01 0 1 +0
Sep19 190124 161~16 161~16 161~16 161~16 +1~01      
Total Volume and Open Interest 137,151 1,154,494 +11,103
Ultra 10-Yr T-Note(CBOT)
Mar19 190124 129~155 129~310 129~120 129~270 +0~155 141,876 702,824 -7,047
Jun19 190124 129~185 129~200 129~185 129~185 +0~155 2 2 +2
Sep19 190124 129~185 129~185 129~185 129~185 +0~155      
Total Volume and Open Interest 141,878 702,826 -7,045
30 Day Federal Funds(CBOT)
Jan19 190124 97.598 97.600 97.598 97.598 unch 2,511 306,835 +483
Feb19 190124 97.595 97.595 97.590 97.595 unch 11,497 263,316 -2,053
Mar19 190124 97.590 97.595 97.585 97.590 unch 3,643 96,581 +288
Apr19 190124 97.595 97.600 97.590 97.595 +0.005 13,265 255,619 +1,908
May19 190124 97.585 97.590 97.580 97.585 +0.005 13,878 175,813 -4,253
Jun19 190124 97.570 97.575 97.570 97.575 +0.010 10,618 68,161 +2,329
Total Volume and Open Interest 149,858 2,034,075 +5,825
Japanese Govt Bonds(SGX)
Mar19 190124 152.54 152.58 152.52 152.57 +0.02 709 17,403 +110
Jun19 190124 152.57 152.57 152.57 152.57 +0.02      
Sep19 190124 152.57 152.57 152.57 152.57 +0.02      
Total Volume and Open Interest 709 17,403 +110
Euro-Buxl(EUREX)
Mar19 190124 182.98 185.42 182.82 184.76 +2.14 32,444 234,468 -91
Jun19 190124 182.14 183.38 182.14 183.26 +2.14 0 3,572 +0
Sep19 190124 181.76 181.76 181.76 181.76 +2.14      
Total Volume and Open Interest 32,444 238,040 -91
Euro-Bund(EUREX)
Mar19 190124 164.72 165.54 164.59 165.32 +0.75 608,301 1,994,456 -16,434
Jun19 190124 162.27 162.95 162.26 162.76 +0.75 1,292 55,084 +2
Sep19 190124 164.44 164.44 164.38 164.38 +0.83 0 17 +0
Total Volume and Open Interest 609,593 2,049,557 -16,432
Euro-Bobl(EUREX)
Mar19 190124 132.83 133.03 132.78 133.00 +0.22 332,007 1,480,927 +26,654
Jun19 190124 132.24 132.25 132.24 132.25 +0.22 8,638 27,664 -304
Sep19 190124 132.25 132.25 132.25 132.25 +0.22      
Total Volume and Open Interest 340,645 1,508,591 +26,350
Euro-Schatz(EUREX)
Mar19 190124 111.91 111.93 111.89 111.92 +0.01 290,018 1,965,793 +67,142
Jun19 190124 111.82 111.83 111.82 111.83 +0.01 0 1,726 +224
Sep19 190124 111.83 111.83 111.83 111.83 +0.01      
Total Volume and Open Interest 290,018 1,967,519 +67,366
3-Mth Euribor(EUREX)
Mar19 190124 100.300 100.300 100.300 100.300 unch 100 2,374 +0
Jun19 190124 100.285 100.285 100.285 100.285 unch 0 2,278 +0
Sep19 190124 100.275 100.275 100.275 100.275 +0.005 0 1,963 +0
Total Volume and Open Interest 100 13,769 +1
Long Gilt(LIFFE)
Mar19 190124 122~27 123~11 122~20 123~06 +0~17 207,516 801,832 -3,682
Jun19 190124 126~03 126~03 126~03 126~03 +0~18 0 14 +0
Total Volume and Open Interest 207,516 801,846 -3,682
3-Mth Short Sterling(LIFFE)
Mar19 190124 99.08 99.08 99.07 99.08 +0.01 34,841 811,408 -10,323
Jun19 190124 99.02 99.03 99.01 99.03 +0.01 50,346 437,778 -635
Sep19 190124 98.97 98.99 98.96 98.99 +0.01 55,948 521,951 +2,699
Dec19 190124 98.90 98.93 98.90 98.93 +0.03 78,320 516,649 -11,045
Mar20 190124 98.86 98.89 98.86 98.89 +0.03 35,024 276,258 +2,927
Jun20 190124 98.82 98.86 98.82 98.86 +0.04 43,770 287,054 -5,447
Total Volume and Open Interest 619,428 4,008,584 -23,797
3-Mth Euribor(LIFFE)
Mar19 190124 100.295 100.300 100.295 100.300 unch 41,647 521,725 -816
Jun19 190124 100.285 100.290 100.280 100.285 unch 113,907 681,050 -1,322
Sep19 190124 100.265 100.275 100.265 100.270 unch 85,667 667,299 +4,266
Total Volume and Open Interest 866,937 4,812,424 +12,004
3-Mth Aus T-Bills(SFE)
Mar19 190124 98.00 98.01 97.99 98.01 +0.01 26,149 199,510 +782
Jun19 190124 98.05 98.06 98.03 98.06 +0.01 14,526 224,717 +815
Sep19 190124 98.09 98.12 98.08 98.12 +0.02 11,705 193,997 +120
Dec19 190124 98.12 98.16 98.10 98.16 +0.03 6,754 196,064 -934
Mar20 190124 98.14 98.17 98.12 98.17 +0.03 4,911 143,578 +1,776
Jun20 190124 98.13 98.17 98.11 98.17 +0.04 2,243 117,551 +350
Sep20 190124 98.12 98.15 98.09 98.15 +0.03 3,668 54,777 +577
Dec20 190124 98.08 98.13 98.07 98.13 +0.04 1,794 38,885 -95
Mar21 190124 98.04 98.09 98.03 98.09 +0.05 6 5,838 +0
Jun21 190124 98.00 98.06 98.00 98.06 +0.05 51 3,676 +18
Total Volume and Open Interest 71,844 1,182,273 +3,446
10-Year Aus T-Bonds(SFE)
Mar19 190124 97.72 97.74 97.69 97.73 +0.01 79,395 1,230,681 -3,482
Jun19 190124 97.73 97.73 97.73 97.73 +0.01      
Total Volume and Open Interest 79,395 1,230,681 -3,482
3-Year Aus T-Bonds(SFE)
Mar19 190124 98.23 98.26 98.20 98.26 +0.03 114,494 1,116,131 +6,139
Jun19 190124 98.26 98.26 98.26 98.26 +0.03      
Total Volume and Open Interest 114,494 1,116,131 +6,139
Gold(CMX)
Feb19 190124 1282.3 1283.9 1275.3 1279.8 -4.2 318,850 202,452 -23,478
Apr19 190124 1288.3 1290.0 1281.5 1285.9 -4.3 73,643 209,840 +25,175
Jun19 190124 1294.5 1296.3 1288.3 1292.3 -4.4 7,957 54,837 +2,795
Aug19 190124 1301.4 1301.4 1295.6 1298.4 -4.5 3,369 21,173 +193
Oct19 190124 1301.9 1304.8 1301.9 1304.5 -4.5 491 2,819 +211
Dec19 190124 1314.0 1314.0 1308.5 1310.8 -4.4 1,372 11,213 -134
Feb20 190124 1316.7 1317.0 1315.7 1317.0 -4.4 471 5,894 +165
Apr20 190124 1324.7 1325.1 1322.9 1322.9 -4.4 50 1,722 +50
Jun20 190124 1328.7 1328.7 1328.7 1328.7 -4.4 149 903 +50
Aug20 190124 1334.3 1334.3 1334.3 1334.3 -4.4 0 4 +0
Oct20 190124 1340.2 1340.2 1340.2 1340.2 -4.4      
Dec20 190124 1344.9 1344.9 1344.9 1344.9 -4.4 0 1,023 +0
Total Volume and Open Interest 407,627 513,509 +5,111
Silver(CMX)
Mar19 190124 1537.0 1540.5 1524.5 1530.0 -8.0 82,298 138,907 -2,885
May19 190124 1548.5 1549.0 1534.5 1539.2 -7.9 3,347 20,958 +640
Jul19 190124 1550.0 1554.0 1543.0 1547.9 -8.0 496 16,221 +165
Sep19 190124 1563.5 1563.5 1556.0 1556.7 -8.0 143 4,348 +13
Dec19 190124 1578.5 1578.5 1565.0 1569.9 -8.1 413 6,542 +46
Mar20 190124 1583.1 1583.1 1583.1 1583.1 -8.1 3 392 +3
May20 190124 1591.4 1591.4 1591.4 1591.4 -8.1 0 2 +0
Total Volume and Open Interest 86,838 188,674 -2,025
Platinum(NYMEX)
Jan19 190124 789.1 799.0 789.1 799.0 +6.7 7 64 -25
Apr19 190124 796.5 807.1 792.0 805.0 +8.6 24,485 81,205 +711
Jul19 190124 802.8 812.2 797.6 810.2 +8.7 440 4,406 +290
Oct19 190124 807.0 815.5 807.0 814.4 +9.1 6 107 +4
Total Volume and Open Interest 25,009 85,889 +1,014
Palladium(NYMEX)
Mar19 190124 1311.20 1314.30 1275.10 1280.70 -27.50 7,995 22,256 -259
Jun19 190124 1297.70 1299.20 1262.70 1268.60 -26.90 282 4,302 +5
Sep19 190124 1254.00 1254.00 1247.80 1247.80 -26.30 105 503 +62
Total Volume and Open Interest 8,382 27,062 -199
Copper(CMX)
Mar19 190124 265.35 266.40 263.45 264.45 -1.00 92,238 142,309 +1,267
May19 190124 266.40 267.30 264.45 265.30 -1.05 12,609 58,913 +2,267
Jul19 190124 267.50 268.20 265.65 266.15 -1.10 7,740 26,000 -1,203
Sep19 190124 267.40 268.85 266.25 266.85 -1.10 2,151 17,915 +245
Dec19 190124 269.05 269.10 267.20 267.50 -1.05 1,667 14,030 +350
Total Volume and Open Interest 117,488 271,968 +3,192
E-mini DJIA Index(CBOT)
Mar19 190124 24512 24608 24386 24458 -93 280,459 75,721 -1,922
Jun19 190124 24523 24625 24410 24483 -92 224 1,282 +56
Sep19 190124 24505 24629 24454 24505 -95 1 16 +0
Dec19 190124 24539 24539 24539 24539 -92      
Total Volume and Open Interest 280,684 77,019 -1,866
S & P 500(CME)
Mar19 190124 2637.90 2647.00 2626.50 2634.00 -4.30 3,238 59,666 -510
Jun19 190124 2639.30 2639.30 2639.30 2639.30 -4.40 0 122 +0
Sep19 190124 2645.00 2645.00 2645.00 2645.00 -4.70      
Dec19 190124 2650.90 2650.90 2650.90 2650.90 -3.30      
Total Volume and Open Interest 3,238 59,788 -510
S & P 500 E-Mini(CME)
Mar19 190124 2635.00 2647.50 2626.00 2634.00 -4.25 1,880,446 2,608,729 +12,548
Jun19 190124 2639.75 2652.25 2631.50 2639.25 -4.50 4,168 65,152 +2,198
Sep19 190124 2651.00 2657.25 2637.75 2645.00 -4.75 45 2,770 -1
Dec19 190124 2646.00 2658.25 2646.00 2651.00 -3.25 7 322 +0
Total Volume and Open Interest 1,884,666 2,676,983 +14,745
NASDAQ 100 E-Mini(CME)
Mar19 190124 6663.00 6718.50 6653.00 6675.00 +9.75 651,258 204,693 -10,374
Jun19 190124 6695.00 6740.50 6681.50 6700.75 +9.75 720 1,704 +6
Sep19 190124 6760.50 6761.25 6716.50 6728.25 +10.25 60 382 +49
Total Volume and Open Interest 652,038 206,783 -10,319
S&P Midcap 400(CME) e-Mini
Mar19 190124 1785.40 1804.60 1781.70 1800.20 +11.80 16,774 67,487 -122
Jun19 190124 1805.30 1805.30 1788.20 1805.30 +12.80 0 3 +0
Sep19 190124 1808.80 1808.80 1808.80 1808.80 +12.80 0 1 +0
Total Volume and Open Interest 16,774 67,491 -122
Volatility Index(CBOE)
Jan19 190116 18.88 19.05 18.25 18.87 +0.04 63,594 35,371 -15,390
Feb19 190124 19.85 20.15 19.05 19.18 -0.55 136,913 150,615 -8,086
Mar19 190124 19.60 19.80 19.10 19.23 -0.35 80,187 58,619 -7,096
Apr19 190124 19.35 19.44 18.85 18.98 -0.30 32,616 33,349 -7,574
Total Volume and Open Interest 272,682 345,966 -22,601
S & P 600(CME)
Mar19 190124 913.10 913.10 913.10 913.10 +5.80      
Jun19 190124 913.70 913.70 913.70 913.70 +5.80      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190124 1454.60 1467.60 1450.30 1460.90 +5.50 150,609 468,449 -1,051
Jun19 190124 1459.60 1471.50 1456.20 1465.40 +5.40 29 1,603 -5
Sep19 190124 1473.20 1473.20 1473.20 1473.20 +6.30      
Total Volume and Open Interest 150,638 470,052 -1,056
Nikkei 225(CME)
Mar19 190124 20560 20655 20445 20595 +20 15,374 26,264 +1,108
Jun19 190124 20400 20510 20350 20465 +20 1 29 +1
Total Volume and Open Interest 15,375 26,293 +1,109
Nikkei 225(SGX)
Mar19 190124 20580 20710 20415 20575 -5 54,241 169,947 +1,481
Jun19 190124 20345 20420 20270 20400 -5 3 1,513 +1
Sep19 190124 20360 20360 20360 20360 -10      
Total Volume and Open Interest 54,245 185,926 +1,482
Nikkei 225 Mini(JPX)
Mar19 190124 20535 20715 20410 20560 unch 561,486 350,077 -1,412
Jun19 190124 20350 20525 20225 20370 -10 11,609 10,533 +517
Sep19 190124 20305 20465 20180 20320 unch 87 764 +23
Total Volume and Open Interest 608,200 425,457 +30,610
Nikkei 225(JPX)
Mar19 190124 20530 20720 20410 20560 unch 46,825 259,457 +1,305
Jun19 190124 20360 20520 20250 20370 -10 214 19,068 +561
Sep19 190124 20320 20320 20320 20320 unch 2 554 +0
Total Volume and Open Interest 47,045 384,848 +1,867
Nikkei 225(CME) Yen
Mar19 190124 20540 20630 20425 20570 +25 50,622 68,804 +1,254
Jun19 190124 20385 20430 20245 20385 +25 12 39 +10
Sep19 190124 20340 20340 20340 20340 +20      
Total Volume and Open Interest 50,634 68,890 +1,264
Nikkei 225(CME) e-Mini Yen
Mar19 190124 20570 20610 20500 20570 +20 0 9 +0
Jun19 190124 20390 20390 20390 20390 +30      
Sep19 190124 20340 20340 20340 20340 +20      
Total Volume and Open Interest 0 9 +0
CAC 40(EURONEXT)
Feb19 190124 4847.0 4882.5 4828.5 4869.5 +32.0 62,692 256,126 +5,633
Mar19 190124 4833.0 4878.5 4829.0 4867.5 +32.0 647 15,396 -399
Apr19 190124 4846.0 4846.0 4846.0 4846.0 +32.0      
Total Volume and Open Interest 63,339 340,562 +5,234
Hang Seng Index(HKFE)
Jan19 190124 27018 27164 26872 27096 +111 197,115 108,146 -2,111
Feb19 190124 26975 27112 26826 27050 +108 3,331 10,156 +1,051
Mar19 190124 27040 27119 26840 27054 +99 677 16,086 +125
Total Volume and Open Interest 201,412 139,431 -882
DAX(EUREX)
Mar19 190124 11041.0 11158.0 11026.0 11121.0 +69.5 95,013 124,742 +1,740
Jun19 190124 11072.0 11169.0 11057.0 11138.0 +70.0 387 1,236 -26
Sep19 190124 11110.5 11127.0 11110.0 11127.0 +69.0 5 16 -1
Total Volume and Open Interest 95,405 125,994 +1,713
Mini-DAX(EUREX)
Mar19 190124 11041.0 11158.0 11026.0 11121.0 +69.5 42,526 15,191 +199
Jun19 190124 11088.0 11166.0 11079.0 11138.0 +70.0 45 450 +8
Sep19 190124 11091.0 11151.0 11091.0 11127.0 +69.0 1 6 +1
Total Volume and Open Interest 42,572 15,647 +208
DJ EuroSTOXX 50(EUREX)
Mar19 190124 3100 3128 3098 3118 +16 845,058 3,574,729 +20,822
Jun19 190124 3021 3041 3016 3034 +16 10,037 178,875 +20
Sep19 190124 3026 3026 3025 3025 +16 0 3,806 +0
Total Volume and Open Interest 855,095 3,885,737 +20,842
Swiss Market Index(EUREX)
Mar19 190124 8875 8888 8804 8857 -17 33,159 200,945 +1,241
Jun19 190124 8691 8691 8625 8677 -17 117 16,861 -24
Sep19 190124 8651 8651 8651 8651 -17 0 13 +0
Total Volume and Open Interest 33,276 217,819 +1,217
FT-SE 100(EURONEXT)
Mar19 190124 6784.00 6795.00 6740.50 6767.00 -16.00 85,144 639,211 -271
Jun19 190124 6684.00 6684.00 6684.00 6684.00 -16.00 3 28 +2
Sep19 190124 6621.00 6621.00 6621.00 6621.00 -15.00 0 19 +0
Total Volume and Open Interest 85,147 639,260 -269
SPI 200(SFE)
Mar19 190124 5790.0 5820.0 5766.0 5808.0 +16.0 24,094 266,318 -1,844
Jun19 190124 5794.0 5794.0 5794.0 5794.0 +17.0 0 3,281 -250
Sep19 190124 5739.0 5739.0 5739.0 5739.0 +17.0 0 2,841 +0
Total Volume and Open Interest 24,598 273,881 -1,841
FTSE MIB(ISE)
Mar19 190124 19395.00 19650.00 19355.00 19552.00 +150.00 19,167 82,930 +1,183
Jun19 190124 18880.00 19095.00 18850.00 19027.00 +150.00 41 645 +12
Sep19 190124 18902.00 18902.00 18902.00 18902.00 +150.00 0 2 +0
Total Volume and Open Interest 19,208 83,577 +1,195
KOSPI 200(KFE)
Mar19 190124 274.50 277.15 273.80 277.10 +2.30 197,714 301,045 +2,406
Jun19 190124 275.00 277.55 274.20 277.55 +2.30 172 22,323 -93
Sep19 190124 275.55 275.55 275.55 275.55 -0.30 1 144 -1
Total Volume and Open Interest 197,887 363,745 +2,312
GSCI(CME)
Feb19 190124 405.25 408.15 404.50 406.75 +1.15 7 15,135 -3
Mar19 190124 409.25 409.25 409.25 409.25 +1.15      
Apr19 190124 411.10 411.10 411.10 411.10 +1.15      
Total Volume and Open Interest 7 15,135 -3
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