Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri January 25, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190125 915.75 926.25 913.00 925.25 +9.25 72,124 317,262 -2,872
May19 190125 929.25 939.75 926.75 939.00 +9.25 17,220 154,114 -866
Jul19 190125 942.25 952.25 939.50 951.75 +9.25 12,571 131,422 -9
Aug19 190125 948.00 957.25 944.75 956.25 +8.75 1,182 13,152 +80
Sep19 190125 949.25 958.75 946.75 958.00 +8.25 658 5,885 -16
Nov19 190125 955.75 964.75 953.50 964.25 +7.75 7,216 60,749 +592
Jan20 190125 967.25 975.00 964.50 974.75 +7.50 302 5,158 +4
Mar20 190125 972.00 978.50 969.25 978.00 +5.75 465 2,028 +236
May20 190125 979.00 983.50 975.00 983.00 +5.75 183 753 +56
Jul20 190125 983.00 989.00 981.00 988.75 +5.25 794 1,794 +544
Aug20 190125 987.75 987.75 987.75 987.75 +5.00 0 53 +0
Sep20 190125 982.00 982.00 982.00 982.00 +4.75 5 51 +0
Nov20 190125 977.00 981.00 974.00 981.00 +3.75 132 1,428 +49
Jan21 190125 985.75 985.75 985.75 985.75 +6.50 0 4 +0
Total Volume and Open Interest 112,852 693,916 -2,202
Soybean Meal(CBOT)
Mar19 190125 312.20 314.10 310.80 313.90 +1.60 37,111 185,584 -1,351
May19 190125 315.80 318.00 314.60 317.90 +1.70 14,016 106,055 +911
Jul19 190125 319.80 321.90 318.60 321.70 +1.50 8,638 77,177 +885
Aug19 190125 321.30 323.30 320.00 323.20 +1.50 971 13,208 +84
Sep19 190125 322.60 324.60 321.50 324.50 +1.50 620 13,545 +98
Oct19 190125 322.20 325.00 322.00 324.90 +1.40 324 12,403 -21
Dec19 190125 325.10 326.80 323.90 326.60 +1.30 1,946 34,969 +64
Jan20 190125 326.00 327.60 325.30 327.60 +1.10 106 5,244 +13
Mar20 190125 326.30 327.70 326.00 327.70 +0.70 441 5,534 +208
May20 190125 327.80 328.00 326.80 328.00 +0.50 143 479 +32
Total Volume and Open Interest 64,403 455,236 +928
Soybean Oil(CBOT)
Mar19 190125 29.55 30.05 29.47 30.03 +0.52 55,888 202,632 -5,828
May19 190125 29.84 30.36 29.77 30.34 +0.54 23,710 116,814 -1,170
Jul19 190125 30.21 30.66 30.06 30.64 +0.53 13,470 88,016 -379
Aug19 190125 30.22 30.79 30.21 30.77 +0.54 2,147 13,691 -539
Sep19 190125 30.42 30.91 30.36 30.89 +0.53 1,001 13,070 -130
Oct19 190125 30.53 31.00 30.49 30.99 +0.54 392 9,429 +36
Dec19 190125 30.65 31.20 30.63 31.19 +0.55 2,831 41,038 +843
Jan20 190125 31.01 31.44 30.98 31.42 +0.53 574 3,938 +253
Mar20 190125 31.22 31.74 31.22 31.69 +0.53 354 6,913 +18
May20 190125 31.67 32.02 31.67 31.98 +0.52 118 2,280 +47
Total Volume and Open Interest 100,584 500,636 -6,828
Canola(WCE)
Mar19 190125 487.0 488.9 485.5 488.5 +1.5 14,442 101,507 +572
May19 190125 495.0 497.5 494.2 497.1 +1.3 8,233 42,754 +714
Jul19 190125 502.2 505.5 501.7 505.1 +1.3 5,949 25,933 +2,633
Nov19 190125 499.9 502.0 499.5 500.4 -1.1 1,084 11,524 +291
Jan20 190125 507.0 507.0 504.1 504.8 -1.4 28 521 +22
Total Volume and Open Interest 29,742 182,338 +4,237
Corn(CBOT)
Mar19 190125 377.00 380.50 376.00 380.25 +3.25 127,605 697,942 -4,784
May19 190125 385.50 389.00 384.25 388.75 +3.25 42,882 287,196 +3,804
Jul19 190125 393.25 396.75 392.00 396.50 +3.00 34,397 250,988 +4,424
Sep19 190125 396.25 399.00 394.50 399.00 +2.50 13,229 146,653 -1,374
Dec19 190125 400.75 403.50 398.50 403.25 +2.50 19,985 223,661 -2,623
Mar20 190125 409.00 412.00 407.25 412.00 +2.75 1,240 34,840 +409
May20 190125 414.50 417.00 412.75 417.00 +2.50 154 2,406 +85
Jul20 190125 420.25 421.75 417.25 421.75 +2.50 137 6,252 +84
Sep20 190125 414.50 414.50 414.50 414.50 +3.25 62 892 +32
Dec20 190125 412.25 415.00 411.75 414.75 +2.00 142 8,174 +109
Total Volume and Open Interest 239,837 1,659,540 +167
Wheat(CBOT)
Mar19 190125 520.50 523.00 516.75 520.00 -1.50 45,101 215,437 -1,809
May19 190125 527.50 529.75 523.50 527.00 -1.25 18,853 88,169 -557
Jul19 190125 533.25 535.25 529.25 533.00 -1.00 6,990 75,179 +911
Sep19 190125 542.00 543.50 537.75 541.00 -1.25 2,138 23,701 +51
Dec19 190125 554.50 556.25 550.75 553.75 -1.50 2,588 35,292 +117
Mar20 190125 564.50 565.00 559.75 563.00 -1.25 289 5,673 -131
Total Volume and Open Interest 76,335 449,494 -1,354
Wheat(KCBT)
Mar19 190125 510.00 513.25 506.25 509.50 -2.00 17,825 169,660 -3
May19 190125 520.25 523.00 516.00 519.50 -1.50 10,152 53,307 +187
Jul19 190125 529.75 532.25 525.00 529.25 -1.00 6,329 51,143 +1,318
Sep19 190125 539.25 542.75 536.25 539.50 -1.50 694 11,409 +61
Dec19 190125 554.50 558.50 551.75 555.00 -1.50 605 11,880 +76
Mar20 190125 562.50 567.75 561.75 564.50 -1.25 256 611 -20
May20 190125 568.25 569.75 565.75 568.25 -1.25 276 212 +20
Total Volume and Open Interest 36,690 299,237 +1,968
Wheat(MGE)
Mar19 190125 573.75 577.50 573.50 574.75 -1.50 3,645 28,971 -536
May19 190125 578.00 580.50 576.75 577.50 -2.25 2,190 16,791 +312
Jul19 190125 584.25 586.00 582.50 583.50 -2.25 649 5,536 +140
Sep19 190125 589.75 591.25 588.75 589.50 -2.75 99 6,204 +6
Dec19 190125 602.75 603.50 600.75 601.25 -2.75 55 3,594 -2
Mar20 190125 609.50 611.50 609.50 609.50 -2.50 11 214 +2
Total Volume and Open Interest 6,649 61,315 -78
Oats(CBOT)
Mar19 190125 291.00 292.75 290.25 291.00 +0.25 252 4,815 -55
May19 190125 291.50 291.50 288.25 288.75 +0.50 68 1,067 +29
Jul19 190125 288.25 288.25 288.25 288.25 +0.50 9 62 +4
Sep19 190125 279.50 279.50 279.50 279.50 -1.25 0 30 +0
Total Volume and Open Interest 329 6,188 -22
Rough Rice(CBOT)
Mar19 190125 10.68 10.78 10.65 10.67 -0.01 270 7,241 -32
May19 190125 10.88 10.94 10.83 10.84 -0.01 41 164 +12
Jul19 190125 10.98 10.98 10.98 10.98 -0.01 3 33 +2
Sep19 190125 10.93 10.93 10.93 10.93 -0.01 0 1 +0
Total Volume and Open Interest 314 7,440 -18
Live Cattle(CME)
Feb19 190125 125.230 126.350 125.000 126.050 +0.700 10,513 54,342 -2,852
Apr19 190125 126.350 127.430 125.885 126.850 +0.370 21,558 155,033 +1,108
Jun19 190125 116.930 117.500 116.430 116.700 -0.300 13,824 110,112 -141
Aug19 190125 113.800 114.050 113.230 113.500 -0.450 6,530 41,570 +816
Oct19 190125 115.385 115.450 114.700 115.080 -0.350 2,435 18,635 +412
Dec19 190125 117.500 117.730 117.000 117.285 -0.395 654 6,334 +66
Total Volume and Open Interest 55,618 388,529 -607
Feeder Cattle(CME)
Jan19 190125 143.830 143.850 142.600 143.380 -0.405 1,395 3,381 -507
Mar19 190125 144.650 144.880 143.300 143.630 -0.700 7,112 28,171 -279
Apr19 190125 145.450 145.800 144.485 144.735 -0.645 2,209 6,282 +46
May19 190125 145.685 145.900 144.800 145.080 -0.500 1,937 7,414 +382
Aug19 190125 149.830 150.035 148.985 149.380 -0.355 649 5,063 +115
Sep19 190125 149.950 150.400 149.435 149.830 -0.220 146 759 +6
Oct19 190125 149.550 150.400 149.535 149.600 -0.385 116 195 +40
Total Volume and Open Interest 13,584 51,447 -196
Lean Hogs(CME)
Feb19 190125 59.380 59.400 58.050 58.380 -1.450 10,848 26,868 -2,240
Apr19 190125 63.130 63.180 61.630 62.130 -1.370 20,928 84,516 +1,736
May19 190125 70.000 70.000 68.580 68.900 -1.400 127 1,504 +3
Jun19 190125 78.035 78.035 76.730 77.150 -1.235 9,731 37,775 +786
Jul19 190125 79.750 79.750 78.850 79.230 -1.120 3,690 18,289 +807
Aug19 190125 80.080 80.080 79.050 79.350 -1.000 2,861 22,347 +551
Oct19 190125 67.975 68.035 67.250 67.535 -0.615 1,268 12,523 +131
Dec19 190125 62.630 63.180 62.300 62.430 -0.555 328 2,670 +8
Total Volume and Open Interest 49,818 207,159 +1,794
Class III Milk(CME)
Jan19 190125 14.00 14.00 13.98 13.98 unch 113 4,146 -19
Feb19 190125 13.82 14.03 13.82 13.98 +0.04 504 4,526 +71
Mar19 190125 14.12 14.31 14.11 14.26 +0.14 259 4,428 +115
Apr19 190125 14.49 14.59 14.48 14.53 +0.07 369 2,738 +93
May19 190125 14.99 15.09 14.96 15.03 +0.05 172 2,455 +76
Jun19 190125 15.42 15.54 15.41 15.44 +0.02 39 2,005 +13
Jul19 190125 15.81 15.90 15.81 15.90 +0.03 43 1,576 +21
Aug19 190125 16.13 16.15 16.11 16.15 +0.02 24 1,309 +17
Sep19 190125 16.33 16.34 16.31 16.34 +0.01 11 1,511 +7
Oct19 190125 16.36 16.36 16.33 16.36 +0.02 10 1,108 +4
Nov19 190125 16.25 16.27 16.25 16.27 +0.04 17 1,097 +9
Dec19 190125 16.12 16.18 16.12 16.17 +0.09 5 980 +0
Jan20 190125 15.88 15.88 15.88 15.88 unch 0 33 +0
Total Volume and Open Interest 1,566 27,985 +407
Cocoa(ICE)
Mar19 190125 2256 2265 2218 2225 -31 18,944 84,792 -1,377
May19 190125 2294 2299 2257 2264 -25 14,574 51,362 -351
Jul19 190125 2281 2317 2277 2284 -22 6,277 37,291 +64
Sep19 190125 2329 2330 2299 2303 -20 1,691 26,523 -83
Dec19 190125 2343 2343 2314 2318 -18 1,658 26,629 -49
Mar20 190125 2335 2347 2325 2329 -16 792 18,497 +209
May20 190125 2362 2362 2334 2337 -16 196 4,121 +150
Total Volume and Open Interest 44,838 252,375 -737
Coffee "C"(ICE)
Mar19 190125 106.10 107.15 105.20 106.80 +1.50 17,888 124,392 -1,597
May19 190125 109.05 110.20 108.35 109.90 +1.45 8,787 68,283 +1,127
Jul19 190125 111.75 112.85 111.05 112.65 +1.45 3,342 39,434 +456
Sep19 190125 114.70 115.55 113.75 115.40 +1.50 1,820 27,543 -264
Dec19 190125 118.30 119.35 117.60 119.20 +1.55 838 15,970 -75
Mar20 190125 122.00 123.00 121.35 122.90 +1.55 355 6,444 -113
Total Volume and Open Interest 33,839 292,788 -241
Orange Juice(ICE)
Mar19 190125 118.45 120.00 118.00 119.40 +0.25 580 15,108 +82
May19 190125 119.70 120.60 119.10 120.30 +0.10 192 2,489 +91
Jul19 190125 121.15 122.25 120.85 121.95 -0.10 68 1,240 +19
Sep19 190125 123.40 123.95 123.40 123.80 -0.30 39 435 +7
Nov19 190125 125.75 125.75 125.75 125.75 -0.40 38 303 +11
Jan20 190125 127.80 127.80 127.80 127.80 -0.40 17 88 +13
Total Volume and Open Interest 934 19,791 +223
Sugar #11(ICE)
Mar19 190125 12.99 13.01 12.37 12.44 -0.54 43,159 335,001 +4,382
May19 190125 13.09 13.14 12.52 12.59 -0.52 27,766 220,084 +2,705
Jul19 190125 13.28 13.28 12.69 12.75 -0.51 20,861 146,661 +3,449
Oct19 190125 13.60 13.60 13.01 13.07 -0.51 13,073 114,117 +1,595
Mar20 190125 14.25 14.26 13.73 13.79 -0.48 6,227 59,670 +1,229
May20 190125 14.21 14.24 13.76 13.82 -0.45 458 12,296 +144
Jul20 190125 14.20 14.23 13.78 13.84 -0.43 88 10,987 +0
Oct20 190125 14.29 14.33 13.90 13.97 -0.40 69 14,273 +28
Total Volume and Open Interest 111,824 919,337 +13,554
London Cocoa(LCE)
Mar19 190125 1634 1641 1600 1601 -32 12,872 69,161 -493
May19 190125 1647 1655 1620 1620 -27 12,606 46,901 +1,015
Jul19 190125 1654 1662 1630 1631 -24 9,683 40,283 -61
Sep19 190125 1663 1671 1641 1641 -23 2,619 36,961 -504
Dec19 190125 1670 1678 1650 1650 -21 1,698 46,021 +207
Mar20 190125 1665 1671 1652 1652 -21 1,832 20,646 +746
May20 190125 1668 1675 1656 1656 -20 877 11,231 +158
Total Volume and Open Interest 42,646 275,903 +1,272
London Sugar(LCE)
Mar19 190125 351.20 352.00 338.00 339.10 -12.10 3,893 37,189 +67
May19 190125 360.00 360.20 347.30 348.50 -11.00 2,643 30,131 +511
Aug19 190125 365.20 366.40 354.10 355.40 -10.00 877 16,102 +211
Oct19 190125 370.00 370.00 358.00 359.40 -9.70 332 6,812 +109
Dec19 190125 375.30 375.30 363.90 365.40 -9.00 115 3,582 +73
Total Volume and Open Interest 7,918 97,776 +1,021
Cotton(ICE)
Mar19 190125 73.25 74.24 73.25 74.13 +0.99 12,432 119,756 +279
May19 190125 74.78 75.66 74.77 75.57 +0.98 5,559 43,798 +239
Jul19 190125 76.00 76.95 76.00 76.87 +0.96 1,936 28,418 +340
Oct19 190125 75.31 75.31 75.31 75.31 +0.86 1 9 -1
Dec19 190125 74.30 74.68 74.13 74.43 +0.39 502 35,615 -19
Mar20 190125 75.32 75.55 75.31 75.33 +0.37 65 2,470 +1
Total Volume and Open Interest 20,502 231,651 +843
Lumber(CME)
Mar19 190125 382.7 392.2 380.1 381.5 +0.4 640 2,488 -149
May19 190125 389.9 396.2 386.5 386.5 -1.0 115 778 -12
Jul19 190125 394.5 396.7 387.0 387.1 -4.9 8 190 -3
Sep19 190125 393.0 395.4 391.3 391.3 -5.6 0 28 +0
Total Volume and Open Interest 763 3,492 -164
Crude Oil(NYM)
Mar19 190125 53.17 53.94 52.91 53.69 +0.56 702,866 496,877 -2,166
Apr19 190125 53.45 54.21 53.19 53.98 +0.56 81,272 160,413 +729
May19 190125 53.84 54.55 53.52 54.31 +0.53 43,029 147,668 +3,299
Jun19 190125 54.20 54.92 53.86 54.66 +0.52 67,623 247,018 +433
Jul19 190125 55.00 55.16 54.23 54.96 +0.51 24,331 134,706 +4,336
Aug19 190125 54.67 55.33 54.45 55.16 +0.50 14,108 70,355 -869
Sep19 190125 55.45 55.45 54.59 55.27 +0.49 16,392 85,828 -1,493
Oct19 190125 55.41 55.41 54.58 55.32 +0.47 7,078 64,742 +551
Nov19 190125 55.34 55.48 54.61 55.32 +0.44 5,177 48,261 -234
Dec19 190125 54.77 55.52 54.50 55.29 +0.41 35,231 182,531 -1,581
Jan20 190125 55.24 55.31 54.79 55.24 +0.39 1,470 40,401 +424
Feb20 190125 54.79 55.19 54.76 55.19 +0.37 955 21,103 +9
Mar20 190125 54.92 55.16 54.72 55.14 +0.35 2,751 33,849 +716
Apr20 190125 55.08 55.08 55.08 55.08 +0.34 923 9,293 +577
May20 190125 55.02 55.02 55.02 55.02 +0.32 280 8,683 +170
Jun20 190125 54.43 55.17 54.27 54.96 +0.31 6,337 55,816 +439
Total Volume and Open Interest 1,025,450 2,049,475 +3,909
e-miNY Crude Oil(NYM)
Mar19 190125 53.150 53.925 52.925 53.700 +0.575 21,017 2,042 -127
Apr19 190125 53.500 54.200 53.175 53.975 +0.550 348 293 +11
May19 190125 53.950 54.475 53.650 54.300 +0.525 14 173 -1
Jun19 190125 54.825 54.825 54.200 54.650 +0.500 14 178 -1
Jul19 190125 54.950 54.950 54.950 54.950 +0.500 4 20 +0
Aug19 190125 55.150 55.150 55.150 55.150 +0.500 0 61 +0
Sep19 190125 55.250 55.275 55.150 55.275 +0.500 1 53 +1
Oct19 190125 55.325 55.325 55.325 55.325 +0.475 0 21 +0
Nov19 190125 55.325 55.325 55.325 55.325 +0.450 9 22 +4
Dec19 190125 54.950 55.300 54.950 55.300 +0.425 12 107 +3
Total Volume and Open Interest 21,419 3,053 -110
NY Harbor ULSD(NYM)
Feb19 190125 188.70 190.50 187.53 189.19 +0.63 30,757 41,674 -5,953
Mar19 190125 188.13 189.87 186.90 188.67 +0.68 65,310 98,173 -111
Apr19 190125 187.01 188.76 185.88 187.77 +0.82 30,083 56,478 +1,348
May19 190125 188.05 188.57 185.71 187.61 +0.88 14,327 28,944 -858
Jun19 190125 187.54 188.88 186.10 187.98 +0.90 14,347 37,016 +1,686
Jul19 190125 187.16 189.73 187.16 188.90 +0.92 2,597 19,003 +583
Aug19 190125 188.35 190.58 188.35 189.79 +0.94 1,757 9,400 +221
Sep19 190125 190.82 191.54 189.52 190.77 +0.94 1,463 9,451 -53
Oct19 190125 190.10 192.23 189.73 191.66 +0.93 400 5,976 +12
Nov19 190125 191.01 193.06 190.59 192.49 +0.93 530 4,935 +84
Dec19 190125 192.10 193.94 191.32 193.21 +0.94 3,507 25,415 -135
Jan20 190125 192.87 193.86 192.69 193.86 +0.95 383 4,884 +29
Feb20 190125 193.93 193.93 193.93 193.93 +0.96 403 4,056 +5
Mar20 190125 193.20 193.60 193.20 193.60 +1.00 346 3,202 +95
Total Volume and Open Interest 166,874 364,668 -2,810
RBOB Gasoline(NYM)
Feb19 190125 138.91 140.36 137.60 138.94 +0.18 32,543 54,017 -9,068
Mar19 190125 140.37 141.93 139.07 140.47 +0.12 71,032 142,310 +734
Apr19 190125 160.85 162.36 159.44 161.21 +0.35 27,677 62,792 -923
May19 190125 163.50 164.09 161.27 163.06 +0.33 13,794 39,562 +1,187
Jun19 190125 165.00 165.00 162.10 163.89 +0.33 17,668 40,149 +1,230
Jul19 190125 163.08 164.62 162.28 164.01 +0.38 7,988 22,840 +1,513
Aug19 190125 161.78 164.11 161.78 163.28 +0.44 5,793 9,860 +457
Sep19 190125 160.59 162.32 160.08 161.53 +0.46 4,978 17,451 +498
Oct19 190125 149.75 151.23 149.04 150.46 +0.44 2,881 9,996 +748
Nov19 190125 147.94 148.61 147.36 148.61 +0.45 2,162 5,844 -39
Total Volume and Open Interest 191,585 431,042 -2,373
e-miNY RBOB Gasoline(NYM)
Feb19 190125 138.94 138.94 138.94 138.94 +0.18 0 1 +0
Mar19 190125 140.47 140.47 140.47 140.47 +0.12      
Apr19 190125 161.21 161.21 161.21 161.21 +0.35      
May19 190125 163.06 163.06 163.06 163.06 +0.33      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb19 190125 3.160 3.207 3.047 3.178 +0.079 132,844 49,364 -14,656
Mar19 190125 3.042 3.090 2.946 3.072 +0.074 144,472 308,385 +3,602
Apr19 190125 2.860 2.889 2.806 2.884 +0.040 64,346 156,110 -5,516
May19 190125 2.845 2.873 2.802 2.868 +0.030 33,699 175,838 +513
Jun19 190125 2.891 2.913 2.852 2.907 +0.022 14,571 54,349 -484
Jul19 190125 2.940 2.956 2.902 2.951 +0.019 19,423 86,334 +3,691
Aug19 190125 2.937 2.954 2.905 2.953 +0.021 8,084 52,748 -569
Sep19 190125 2.911 2.927 2.877 2.927 +0.024 9,692 61,978 +1,941
Oct19 190125 2.932 2.951 2.897 2.951 +0.026 18,178 116,154 -941
Nov19 190125 2.974 2.998 2.944 2.998 +0.026 3,750 40,281 +120
Dec19 190125 3.123 3.146 3.095 3.146 +0.024 3,118 48,630 +778
Jan20 190125 3.210 3.239 3.187 3.239 +0.025 5,047 40,168 +457
Feb20 190125 3.127 3.164 3.120 3.164 +0.021 1,111 14,577 +332
Mar20 190125 2.944 2.980 2.943 2.980 +0.017 3,606 22,491 +893
Apr20 190125 2.607 2.619 2.607 2.618 unch 4,525 24,139 +66
May20 190125 2.562 2.568 2.561 2.568 unch 2,741 14,780 +1,615
Total Volume and Open Interest 474,814 1,333,941 -5,581
Brent Crude Oil(ICE)
Mar19 190125 61.13 61.92 60.70 61.64 +0.55 308,458 238,753 -33,359
Apr19 190125 61.09 61.94 60.68 61.59 +0.43 222,753 358,130 +13,102
May19 190125 61.31 62.07 60.82 61.72 +0.41 102,892 219,571 +6,570
Jun19 190125 61.42 62.19 60.93 61.82 +0.39 99,189 295,805 +644
Jul19 190125 61.49 62.20 60.95 61.81 +0.36 32,259 152,895 -532
Aug19 190125 61.52 62.21 60.96 61.81 +0.33 25,178 102,515 +2,487
Sep19 190125 61.50 62.13 60.99 61.76 +0.32 23,569 113,412 +2,547
Oct19 190125 62.01 62.08 60.87 61.70 +0.29 7,537 53,565 +1,300
Nov19 190125 61.41 61.98 61.02 61.65 +0.27 5,649 81,420 +1,109
Dec19 190125 61.35 62.01 60.77 61.58 +0.26 51,888 230,114 +739
Jan20 190125 61.54 61.54 61.54 61.54 +0.25 3,223 32,853 +12
Feb20 190125 61.51 61.51 61.51 61.51 +0.24 1,411 33,322 -142
Mar20 190125 61.13 61.56 61.13 61.49 +0.23 2,691 31,200 +69
Apr20 190125 61.46 61.46 61.46 61.46 +0.22 478 17,016 +63
Total Volume and Open Interest 914,944 2,379,226 -5,905
Gas Oil(ICE)
Feb19 190125 568.75 573.25 564.00 568.00 +0.75 43,005 112,628 -3,170
Mar19 190125 567.25 574.00 564.50 568.50 +0.75 68,284 184,136 +3,373
Apr19 190125 567.50 574.00 564.75 569.00 +1.00 37,184 96,030 +875
May19 190125 568.75 574.25 565.00 569.25 +1.50 18,171 58,598 +3,279
Jun19 190125 570.25 575.25 566.25 570.50 +1.75 25,441 74,158 +668
Jul19 190125 573.75 578.00 568.50 572.75 +1.75 5,109 32,874 +244
Aug19 190125 576.25 579.50 572.00 575.25 +1.75 3,344 26,860 +120
Sep19 190125 578.75 583.00 573.75 578.00 +2.00 3,803 33,009 -15
Oct19 190125 583.50 584.00 577.50 581.00 +2.00 1,916 26,431 +269
Nov19 190125 586.75 586.75 579.75 581.75 +2.00 396 15,982 +59
Total Volume and Open Interest 223,002 914,733 +7,462
Ethanol(CBOT)
Feb19 190125 1.264 1.276 1.260 1.274 +0.013 408 1,043 -210
Mar19 190125 1.280 1.291 1.274 1.289 +0.011 316 1,167 +182
Apr19 190125 1.300 1.311 1.295 1.311 +0.011 27 102 +14
May19 190125 1.324 1.324 1.324 1.324 +0.011 3 54 +1
Jun19 190125 1.342 1.342 1.342 1.342 +0.011 0 3 +0
Jul19 190125 1.347 1.347 1.347 1.347 +0.011      
Aug19 190125 1.347 1.347 1.347 1.347 +0.011      
Sep19 190125 1.331 1.331 1.331 1.331 +0.011      
Total Volume and Open Interest 754 2,369 -13
WTI Crude Oil(ICE)
Mar19 190125 53.21 53.92 52.91 53.69 +0.56 38,040 87,913 -627
Apr19 190125 53.56 54.19 53.18 53.98 +0.56 27,477 49,321 -73
May19 190125 54.07 54.47 53.55 54.31 +0.53 20,110 25,969 +1,515
Jun19 190125 54.41 54.83 53.95 54.66 +0.52 22,041 93,332 +661
Jul19 190125 54.70 55.08 54.25 54.96 +0.51 6,169 24,562 +917
Aug19 190125 54.89 55.27 54.44 55.16 +0.50 3,559 13,662 +359
Sep19 190125 55.34 55.36 54.58 55.27 +0.49 3,409 27,593 -116
Oct19 190125 54.70 55.32 54.63 55.32 +0.47 989 7,027 -56
Nov19 190125 54.71 55.32 54.63 55.32 +0.44 904 5,089 -30
Dec19 190125 55.40 55.40 54.61 55.29 +0.41 8,747 109,711 +836
Jan20 190125 55.24 55.24 55.24 55.24 +0.39 78 4,440 +32
Feb20 190125 55.19 55.19 55.19 55.19 +0.37 43 3,035 -4
Mar20 190125 55.14 55.14 55.14 55.14 +0.35 21 7,458 +20
Apr20 190125 55.08 55.08 55.08 55.08 +0.34 0 1,737 +0
May20 190125 55.02 55.02 55.02 55.02 +0.32 0 1,486 +0
Jun20 190125 54.72 54.96 54.72 54.96 +0.31 675 27,077 -112
Total Volume and Open Interest 135,773 575,716 +2,755
US Dollar Index(ICE)
Mar19 190125 96.200 96.235 95.400 95.465 -0.833 15,628 58,836 +421
Jun19 190125 95.680 95.695 94.920 94.950 -0.827 198 1,367 +58
Sep19 190125 95.240 95.240 94.485 94.485 -0.827 10 201 -10
Total Volume and Open Interest 15,836 60,468 +469
Australian Dollar(CME)
Mar19 190125 70.95 71.92 70.82 71.85 +0.91 66,681 120,323 +1,670
Jun19 190125 71.05 72.00 70.97 71.94 +0.91 39 1,034 +21
Sep19 190125 72.04 72.04 72.04 72.04 +0.91 0 119 +0
Total Volume and Open Interest 67,522 122,237 +1,721
British Pound(CME)
Mar19 190125 131.00 132.52 130.93 132.31 +1.44 114,522 204,052 -2,262
Jun19 190125 131.86 132.95 131.56 132.90 +1.44 339 1,602 +236
Sep19 190125 132.51 133.47 132.51 133.47 +1.44 8 348 -1
Total Volume and Open Interest 116,964 208,517 -2,128
Canadian Dollar(CME)
Mar19 190125 74.96 75.77 74.95 75.69 +0.70 58,444 146,281 +581
Jun19 190125 75.34 75.89 75.14 75.84 +0.69 98 2,911 +46
Sep19 190125 75.90 76.02 75.84 75.99 +0.70 10 1,102 +7
Dec19 190125 75.55 76.12 75.55 76.12 +0.71 28 603 +20
Total Volume and Open Interest 58,591 151,653 +643
Japanese Yen(CME)
Mar19 190125 91.61 91.73 91.30 91.57 +0.04 103,657 202,928 -7,002
Jun19 190125 92.22 92.34 92.02 92.27 +0.04 66 1,091 -7
Sep19 190125 92.80 92.99 92.80 92.99 +0.05 1 111 +1
Total Volume and Open Interest 103,761 205,552 -7,011
Swiss Franc(CME)
Mar19 190125 100.79 101.26 100.73 101.18 +0.39 15,691 63,601 +642
Jun19 190125 102.05 102.13 101.64 102.07 +0.38 2 103 -1
Sep19 190125 102.99 102.99 102.99 102.99 +0.40 0 21 +0
Total Volume and Open Interest 15,693 63,736 +641
EuroFX(CME)
Mar19 190125 113.52 114.66 113.47 114.63 +1.15 135,435 509,108 +3,315
Jun19 190125 114.50 115.54 114.47 115.52 +1.15 191 9,209 +42
Sep19 190125 115.69 116.44 115.69 116.44 +1.16 24 1,148 +1
Total Volume and Open Interest 140,043 530,541 +3,365
Mexican Peso(CME)
Feb19 190125 524.75 524.75 524.75 524.75 +0.50      
Mar19 190125 521.75 525.75 521.38 522.25 +0.38 43,571 208,918 +2,765
Total Volume and Open Interest 43,576 208,965 +2,766
Brazilian Real(CME)
Feb19 190125 265.15 267.40 265.15 266.80 +1.65 2,477 10,961 -260
Mar19 190125 265.00 266.65 265.00 266.25 +1.65 322 4,333 +43
Apr19 190125 265.15 265.55 265.15 265.20 +1.10 0 556 +0
May19 190125 264.25 264.25 264.25 264.25 +0.75      
Total Volume and Open Interest 2,799 15,850 -217
30-Year T-Bonds(CBOT)
Mar19 190125 145~220 145~270 144~290 145~030 -0~220 284,131 957,311 -7,707
Jun19 190125 144~280 145~060 144~100 144~150 -0~220 225 7,192 +190
Sep19 190125 144~150 144~150 144~150 144~150 -0~220      
Total Volume and Open Interest 284,356 964,503 -7,517
10-Year T-Notes(CBOT)
Mar19 190125 121~225 121~250 121~100 121~130 -0~110 1,383,476 3,967,785 -33,618
Jun19 190125 121~285 121~310 121~180 121~215 -0~115 2,223 29,262 +1,420
Sep19 190125 121~190 121~190 121~190 121~190 -0~115      
Total Volume and Open Interest 1,385,699 3,997,047 -32,198
5-Year T-Notes(CBOT)
Mar19 190125 114~120 114~130 114~040 114~060 -0~066 802,380 4,404,605 -40,067
Jun19 190125 114~116 114~120 114~072 114~086 -0~072 16,331 69,158 +7,857
Sep19 190125 114~086 114~086 114~086 114~086 -0~072      
Total Volume and Open Interest 818,711 4,473,763 -32,210
2 Year T-Notes(CBOT)
Mar19 190125 17~154 34~280 17~136 30~030 +15~190 305,745 2,553,415 -3,374
Jun19 190125 17~154 34~280 17~136 30~030 +15~190 25,661 85,821 +18,319
Sep19 190125 17~154 34~280 17~136 30~030 +15~190      
Total Volume and Open Interest 331,406 2,639,236 +14,945
Eurodollars(CME)
Mar19 190125 97.310 97.320 97.305 97.320 +0.005 149,621 1,451,682 +5,794
Jun19 190125 97.285 97.285 97.270 97.280 -0.005 148,118 1,245,783 +2,583
Sep19 190125 97.280 97.285 97.255 97.265 -0.020 159,221 1,171,234 -5,805
Dec19 190125 97.270 97.270 97.225 97.240 -0.030 179,421 1,661,169 +11,404
Mar20 190125 97.350 97.355 97.295 97.310 -0.045 138,403 968,353 +2,015
Jun20 190125 97.405 97.405 97.335 97.355 -0.045 114,191 939,683 +1,607
Sep20 190125 97.445 97.450 97.380 97.395 -0.050 113,670 782,181 +111
Dec20 190125 97.440 97.445 97.375 97.390 -0.050 123,394 881,318 -2,482
Mar21 190125 97.485 97.490 97.420 97.435 -0.050 92,489 602,161 +2,976
Jun21 190125 97.495 97.500 97.435 97.445 -0.050 50,535 423,866 -595
Sep21 190125 97.500 97.505 97.435 97.450 -0.050 46,285 336,462 +1,219
Dec21 190125 97.470 97.475 97.410 97.420 -0.050 58,102 345,282 +2,809
Mar22 190125 97.465 97.470 97.405 97.415 -0.050 29,669 267,952 +1,681
Jun22 190125 97.450 97.450 97.390 97.400 -0.050 19,370 226,618 +880
Sep22 190125 97.425 97.425 97.365 97.380 -0.045 20,363 174,922 -1,078
Dec22 190125 97.385 97.390 97.330 97.345 -0.045 16,102 139,894 +1,163
Mar23 190125 97.355 97.360 97.300 97.315 -0.045 14,587 79,124 -394
Jun23 190125 97.320 97.325 97.270 97.285 -0.045 14,002 79,922 -1,588
Total Volume and Open Interest 1,587,040 12,303,117 +31,757
Ultra T-Bond(CBOT)
Mar19 190125 160~07 160~15 159~11 159~17 -0~25 123,860 1,163,146 +8,653
Jun19 190125 160~22 160~22 160~20 160~22 -0~26 10 1 +0
Sep19 190125 160~22 160~22 160~22 160~22 -0~26      
Total Volume and Open Interest 123,870 1,163,147 +8,653
Ultra 10-Yr T-Note(CBOT)
Mar19 190125 129~250 129~275 129~095 129~130 -0~140 122,779 698,095 -4,729
Jun19 190125 129~045 129~045 129~045 129~045 -0~140 0 2 +0
Sep19 190125 129~045 129~045 129~045 129~045 -0~140      
Total Volume and Open Interest 122,779 698,097 -4,729
30 Day Federal Funds(CBOT)
Jan19 190125 97.598 97.600 97.598 97.598 unch 630 307,181 +346
Feb19 190125 97.595 97.600 97.590 97.595 unch 27,780 254,290 -9,026
Mar19 190125 97.590 97.595 97.590 97.590 unch 12,383 100,937 +4,356
Apr19 190125 97.595 97.595 97.590 97.590 -0.005 43,121 263,653 +8,034
May19 190125 97.590 97.590 97.575 97.575 -0.010 22,745 176,138 +325
Jun19 190125 97.580 97.580 97.560 97.560 -0.015 16,445 71,284 +3,123
Total Volume and Open Interest 244,356 2,033,975 -100
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 190125 185.22 185.32 184.38 184.68 -0.08 31,012 237,091 +2,623
Jun19 190125 183.18 183.18 183.18 183.18 -0.08 0 3,579 +7
Sep19 190125 181.68 181.68 181.68 181.68 -0.08      
Total Volume and Open Interest 31,012 240,670 +2,630
Euro-Bund(EUREX)
Mar19 190125 165.35 165.43 164.96 165.07 -0.25 600,559 2,080,424 +85,968
Jun19 190125 162.72 162.77 162.42 162.51 -0.25 100 56,618 +1,534
Sep19 190125 164.13 164.13 164.13 164.13 -0.25 0 18 +1
Total Volume and Open Interest 600,659 2,137,060 +87,503
Euro-Bobl(EUREX)
Mar19 190125 132.94 132.97 132.80 132.83 -0.17 413,591 1,527,053 +46,126
Jun19 190125 132.10 132.10 132.06 132.08 -0.17 33 27,768 +104
Sep19 190125 132.08 132.08 132.08 132.08 -0.17      
Total Volume and Open Interest 413,624 1,554,821 +46,230
Euro-Schatz(EUREX)
Mar19 190125 111.89 111.92 111.88 111.90 -0.01 317,577 2,014,888 +49,095
Jun19 190125 111.85 111.85 111.85 111.85 +0.01 274 1,926 +200
Sep19 190125 111.85 111.85 111.85 111.85 +0.01      
Total Volume and Open Interest 317,851 2,016,814 +49,295
3-Mth Euribor(EUREX)
Mar19 190125 100.300 100.300 100.300 100.300 unch 0 2,374 +0
Jun19 190125 100.285 100.285 100.285 100.285 unch 0 2,278 +0
Sep19 190125 100.270 100.270 100.270 100.270 -0.005 0 1,963 +0
Total Volume and Open Interest 1 13,769 +0
Long Gilt(LIFFE)
Mar19 190125 123~01 123~07 122~20 122~25 -0~12 188,179 805,461 +3,629
Jun19 190125 125~23 125~23 125~23 125~23 -0~12 0 14 +0
Total Volume and Open Interest 188,179 805,475 +3,629
3-Mth Short Sterling(LIFFE)
Mar19 190125 99.07 99.08 99.07 99.07 -0.01 50,406 809,012 -2,396
Jun19 190125 99.02 99.03 99.01 99.02 -0.01 52,423 431,164 -6,614
Sep19 190125 98.98 98.99 98.96 98.97 -0.01 47,375 521,383 -568
Dec19 190125 98.92 98.93 98.90 98.92 -0.01 54,135 527,693 +11,044
Mar20 190125 98.88 98.89 98.86 98.88 -0.01 36,981 275,826 -432
Jun20 190125 98.85 98.86 98.82 98.83 -0.02 32,062 288,370 +1,316
Total Volume and Open Interest 522,676 4,012,497 +3,913
3-Mth Euribor(LIFFE)
Mar19 190125 100.300 100.300 100.295 100.300 unch 42,023 515,167 -6,558
Jun19 190125 100.290 100.290 100.280 100.285 unch 81,607 670,541 -10,509
Sep19 190125 100.270 100.275 100.270 100.270 unch 105,856 659,248 -8,051
Total Volume and Open Interest 901,681 4,824,249 +11,825
3-Mth Aus T-Bills(SFE)
Mar19 190125 98.01 98.03 98.00 98.03 +0.02 8,793 197,845 -1,665
Jun19 190125 98.05 98.09 98.05 98.08 +0.02 12,143 221,261 -3,456
Sep19 190125 98.12 98.16 98.11 98.14 +0.02 13,416 192,354 -1,643
Dec19 190125 98.15 98.20 98.15 98.18 +0.02 21,933 198,268 +2,204
Mar20 190125 98.17 98.22 98.17 98.20 +0.03 9,249 145,866 +2,288
Jun20 190125 98.16 98.21 98.16 98.19 +0.02 9,464 119,687 +2,136
Sep20 190125 98.15 98.20 98.14 98.18 +0.03 6,008 56,396 +1,619
Dec20 190125 98.12 98.18 98.12 98.16 +0.03 4,477 38,296 -589
Mar21 190125 98.09 98.14 98.09 98.12 +0.03 310 5,879 +41
Jun21 190125 98.05 98.09 98.05 98.09 +0.03 88 3,731 +55
Total Volume and Open Interest 86,169 1,183,055 +782
10-Year Aus T-Bonds(SFE)
Mar19 190125 97.73 97.80 97.73 97.79 +0.06 135,112 1,237,866 +7,185
Jun19 190125 97.79 97.79 97.79 97.79 +0.06      
Total Volume and Open Interest 135,112 1,237,866 +7,185
3-Year Aus T-Bonds(SFE)
Mar19 190125 98.25 98.32 98.25 98.31 +0.04 155,129 1,151,293 +35,162
Jun19 190125 98.31 98.31 98.31 98.31 +0.04      
Total Volume and Open Interest 155,129 1,151,293 +35,162
Gold(CMX)
Feb19 190125 1280.1 1303.4 1278.9 1298.1 +18.3 217,130 187,790 -14,662
Apr19 190125 1286.0 1309.3 1284.8 1304.2 +18.3 62,348 232,700 +22,860
Jun19 190125 1292.8 1315.5 1291.7 1310.6 +18.3 8,225 57,240 +2,403
Aug19 190125 1298.8 1321.0 1298.1 1316.8 +18.4 3,185 21,948 +775
Oct19 190125 1316.0 1327.2 1316.0 1322.9 +18.4 232 2,888 +69
Dec19 190125 1313.1 1333.2 1312.3 1329.1 +18.3 922 11,063 -150
Feb20 190125 1324.4 1340.0 1324.4 1335.2 +18.2 295 6,029 +135
Apr20 190125 1334.0 1341.5 1334.0 1341.3 +18.4 0 1,722 +0
Jun20 190125 1340.2 1347.1 1340.2 1347.1 +18.4 21 924 +21
Aug20 190125 1352.9 1352.9 1352.9 1352.9 +18.6 0 4 +0
Oct20 190125 1358.8 1358.8 1358.8 1358.8 +18.6      
Dec20 190125 1360.0 1364.0 1360.0 1364.0 +19.1 0 1,023 +0
Total Volume and Open Interest 292,931 524,802 +11,293
Silver(CMX)
Mar19 190125 1532.0 1576.5 1530.0 1569.9 +39.9 56,859 137,721 -1,186
May19 190125 1541.5 1586.0 1539.5 1579.1 +39.9 1,707 21,452 +494
Jul19 190125 1554.5 1589.0 1553.5 1588.0 +40.1 359 16,220 -1
Sep19 190125 1563.0 1597.5 1563.0 1596.9 +40.2 74 4,349 +1
Dec19 190125 1570.5 1616.0 1569.5 1610.1 +40.2 142 6,533 -9
Mar20 190125 1584.5 1623.4 1584.5 1623.4 +40.3 2 394 +2
May20 190125 1631.7 1631.7 1631.7 1631.7 +40.3 0 2 +0
Total Volume and Open Interest 59,281 187,993 -681
Platinum(NYMEX)
Jan19 190125 800.8 815.1 800.8 813.5 +14.5 75 73 +9
Apr19 190125 805.0 822.5 803.9 818.3 +13.3 13,808 80,754 -451
Jul19 190125 809.8 826.6 809.8 823.6 +13.4 124 4,406 +0
Oct19 190125 827.6 827.6 827.6 827.6 +13.2 27 97 -10
Total Volume and Open Interest 14,036 85,436 -453
Palladium(NYMEX)
Mar19 190125 1282.30 1327.20 1269.10 1319.80 +39.10 2,964 22,228 -28
Jun19 190125 1270.00 1311.30 1257.00 1308.70 +40.10 221 4,438 +136
Sep19 190125 1253.80 1288.80 1237.60 1287.90 +40.10 0 503 +0
Total Volume and Open Interest 3,186 27,171 +109
Copper(CMX)
Mar19 190125 264.50 273.70 264.45 272.90 +8.45 59,253 142,595 +286
May19 190125 265.35 274.30 265.35 273.60 +8.30 11,351 59,775 +862
Jul19 190125 267.15 274.50 266.80 274.25 +8.10 5,669 27,264 +1,264
Sep19 190125 267.75 275.45 267.75 274.75 +7.90 1,338 18,131 +216
Dec19 190125 269.45 275.85 268.00 275.25 +7.75 791 14,003 -27
Total Volume and Open Interest 79,298 274,760 +2,792
E-mini DJIA Index(CBOT)
Mar19 190125 24476 24830 24458 24696 +238 250,043 78,021 +2,300
Jun19 190125 24502 24862 24487 24722 +239 205 1,310 +28
Sep19 190125 24670 24836 24670 24743 +238 1 16 +0
Dec19 190125 24777 24777 24777 24777 +238      
Total Volume and Open Interest 250,249 79,347 +2,328
S & P 500(CME)
Mar19 190125 2635.50 2671.50 2635.30 2663.50 +29.50 701 59,747 +81
Jun19 190125 2668.00 2669.00 2667.00 2669.00 +29.70 23 119 -3
Sep19 190125 2674.90 2674.90 2674.90 2674.90 +29.90      
Dec19 190125 2680.40 2680.40 2680.40 2680.40 +29.50      
Total Volume and Open Interest 724 59,866 +78
S & P 500 E-Mini(CME)
Mar19 190125 2636.25 2672.50 2634.50 2663.50 +29.50 1,576,181 2,627,318 +18,589
Jun19 190125 2641.75 2677.50 2640.00 2669.00 +29.75 2,341 66,082 +930
Sep19 190125 2657.75 2682.75 2656.50 2675.00 +30.00 157 2,671 -99
Dec19 190125 2658.75 2683.50 2658.75 2680.50 +29.50 1 323 +1
Total Volume and Open Interest 1,578,691 2,696,404 +19,421
NASDAQ 100 E-Mini(CME)
Mar19 190125 6684.50 6810.50 6676.75 6791.25 +116.25 515,044 212,611 +7,918
Jun19 190125 6705.50 6834.50 6705.50 6817.50 +116.75 265 1,743 +39
Sep19 190125 6779.00 6856.75 6777.00 6845.75 +117.50 9 382 +0
Total Volume and Open Interest 515,320 214,740 +7,957
S&P Midcap 400(CME) e-Mini
Mar19 190125 1798.00 1823.70 1796.60 1819.00 +18.80 11,974 67,554 +67
Jun19 190125 1823.70 1823.70 1803.20 1823.70 +18.40 0 3 +0
Sep19 190125 1827.30 1827.30 1827.30 1827.30 +18.50 0 1 +0
Total Volume and Open Interest 11,974 67,558 +67
Volatility Index(CBOE)
Jan19 190116 18.88 19.05 18.25 18.87 +0.04 63,594 35,371 -15,390
Feb19 190125 19.20 19.25 18.20 18.28 -0.90 114,680 142,652 -7,963
Mar19 190125 19.20 19.25 18.50 18.53 -0.70 65,277 60,798 +2,179
Apr19 190125 19.00 19.00 18.40 18.43 -0.55 27,174 31,731 -1,618
Total Volume and Open Interest 231,084 342,301 -3,665
S & P 600(CME)
Mar19 190125 923.00 923.00 923.00 923.00 +9.90      
Jun19 190125 923.70 923.70 923.70 923.70 +10.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190125 1463.60 1486.60 1461.10 1482.60 +21.70 121,941 468,976 +527
Jun19 190125 1468.60 1490.00 1468.60 1487.20 +21.80 4 1,605 +2
Sep19 190125 1494.90 1494.90 1494.90 1494.90 +21.70      
Total Volume and Open Interest 121,945 470,581 +529
Nikkei 225(CME)
Mar19 190125 20600 20910 20555 20810 +215 9,117 25,935 -329
Jun19 190125 20670 20750 20460 20670 +205 10 31 +2
Total Volume and Open Interest 9,127 25,966 -327
Nikkei 225(SGX)
Mar19 190125 20555 20825 20490 20770 +195 76,208 167,320 -2,627
Jun19 190125 20495 20595 20495 20595 +195 2 1,514 +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 190125 20580 20890 20540 20795 +225 33,496 69,062 +258
Jun19 190125 20545 20690 20370 20610 +225 10 40 +1
Sep19 190125 20560 20560 20560 20560 +220      
Total Volume and Open Interest 33,509 69,151 +261
Nikkei 225(CME) e-Mini Yen
Mar19 190125 20800 20870 20800 20800 +230 0 9 +0
Jun19 190125 20610 20610 20610 20610 +220      
Sep19 190125 20560 20560 20560 20560 +220      
Total Volume and Open Interest 0 9 +0
CAC 40(EURONEXT)
Feb19 190125 4888.0 4930.0 4885.0 4923.0 +53.5 75,672 266,028 +9,902
Mar19 190125 4889.0 4928.0 4888.5 4921.0 +53.5 412 15,680 +284
Apr19 190125 4899.5 4899.5 4899.5 4899.5 +53.5      
Total Volume and Open Interest 76,084 350,748 +10,186
Hang Seng Index(HKFE)
Jan19 190125 27112 27618 27104 27602 +506 201,371 108,942 +796
Feb19 190125 27080 27574 27060 27561 +511 3,248 11,855 +1,699
Mar19 190125 27149 27580 27080 27572 +518 453 16,192 +106
Total Volume and Open Interest 205,747 142,310 +2,879
DAX(EUREX)
Mar19 190125 11156.5 11319.5 11152.0 11278.5 +157.5 99,676 125,555 +813
Jun19 190125 11208.0 11327.0 11208.0 11295.5 +157.5 40 1,712 +476
Sep19 190125 11284.5 11284.5 11284.5 11284.5 +157.5 2 19 +3
Total Volume and Open Interest 99,718 127,286 +1,292
Mini-DAX(EUREX)
Mar19 190125 11151.0 11320.0 11151.0 11278.5 +157.5 44,169 15,800 +609
Jun19 190125 11212.0 11331.0 11212.0 11295.5 +157.5 37 444 -6
Sep19 190125 11211.0 11324.0 11211.0 11284.5 +157.5 1 7 +1
Total Volume and Open Interest 44,207 16,251 +604
DJ EuroSTOXX 50(EUREX)
Mar19 190125 3121 3160 3121 3155 +37 894,402 3,603,799 +29,070
Jun19 190125 3044 3075 3044 3071 +37 65 183,875 +5,000
Sep19 190125 3062 3062 3062 3062 +37 2 3,806 +0
Total Volume and Open Interest 894,469 3,919,997 +34,260
Swiss Market Index(EUREX)
Mar19 190125 8875 8896 8795 8851 -6 42,631 200,889 -56
Jun19 190125 8702 8707 8635 8672 -5 169 16,626 -235
Sep19 190125 8645 8645 8645 8645 -6 0 13 +0
Total Volume and Open Interest 42,800 217,528 -291
FT-SE 100(EURONEXT)
Mar19 190125 6773.50 6799.00 6731.00 6748.50 -18.50 101,453 638,625 -586
Jun19 190125 6666.00 6666.00 6666.00 6666.00 -18.00 1 29 +1
Sep19 190125 6602.50 6602.50 6602.50 6602.50 -18.50 0 19 +0
Total Volume and Open Interest 101,454 638,675 -585
SPI 200(SFE)
Mar19 190125 5812.0 5860.0 5799.0 5849.0 +41.0 39,445 269,701 +3,383
Jun19 190125 5835.0 5835.0 5835.0 5835.0 +41.0 195 3,465 +184
Sep19 190125 5780.0 5780.0 5780.0 5780.0 +41.0 0 2,841 +0
Total Volume and Open Interest 39,905 277,686 +3,805
FTSE MIB(ISE)
Mar19 190125 19660.00 19810.00 19635.00 19796.00 +244.00 18,926 81,402 -1,528
Jun19 190125 19140.00 19270.00 19140.00 19269.00 +242.00 75 675 +30
Sep19 190125 19144.00 19144.00 19144.00 19144.00 +242.00 0 2 +0
Total Volume and Open Interest 19,001 82,079 -1,498
KOSPI 200(KFE)
Mar19 190125 277.00 282.50 276.65 282.40 +5.30 219,352 305,248 +4,203
Jun19 190125 277.70 282.90 277.40 282.75 +5.20 234 22,338 +15
Sep19 190125 280.50 282.55 280.50 282.55 +7.00 0 144 +0
Total Volume and Open Interest 219,586 367,963 +4,218
GSCI(CME)
Feb19 190125 405.60 410.10 405.60 409.55 +2.80 107 15,131 -4
Mar19 190125 412.05 412.05 412.05 412.05 +2.80      
Apr19 190125 413.90 413.90 413.90 413.90 +2.80      
Total Volume and Open Interest 107 15,131 -4
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