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 Mon January 28, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190128 923.50 925.00 915.75 923.25 -2.00 85,832 314,869 -2,393
May19 190128 937.00 938.50 929.50 937.00 -2.00 25,963 154,456 +342
Jul19 190128 949.50 951.25 942.00 949.75 -2.00 14,447 133,069 +1,647
Aug19 190128 954.50 955.75 947.25 954.50 -1.75 2,556 13,222 +70
Sep19 190128 956.75 957.50 950.00 956.50 -1.50 686 5,840 -45
Nov19 190128 962.00 963.75 955.75 962.25 -2.00 8,481 61,515 +766
Jan20 190128 971.75 974.00 966.75 972.75 -2.00 578 5,085 -73
Mar20 190128 977.00 977.00 971.25 976.00 -2.00 200 2,087 +59
May20 190128 978.25 980.25 976.75 980.25 -2.75 47 759 +6
Jul20 190128 984.00 986.25 982.75 986.00 -2.75 84 1,843 +49
Aug20 190128 985.25 985.25 985.25 985.25 -2.50 0 53 +0
Sep20 190128 979.75 979.75 979.75 979.75 -2.25 0 51 +0
Nov20 190128 975.00 979.50 975.00 979.50 -1.50 97 1,450 +22
Jan21 190128 984.25 984.25 984.25 984.25 -1.50 0 4 +0
Total Volume and Open Interest 138,971 694,366 +450
Soybean Meal(CBOT)
Mar19 190128 313.20 314.30 310.60 312.20 -1.70 39,291 182,761 -2,823
May19 190128 317.10 318.20 314.70 316.10 -1.80 15,244 107,184 +1,129
Jul19 190128 320.80 322.00 318.30 320.00 -1.70 9,039 78,148 +971
Aug19 190128 322.30 323.40 320.00 321.40 -1.80 616 13,302 +94
Sep19 190128 323.70 324.60 321.40 322.70 -1.80 437 13,553 +8
Oct19 190128 323.10 325.00 322.00 323.00 -1.90 277 12,445 +42
Dec19 190128 325.60 326.80 323.40 324.70 -1.90 1,532 35,227 +258
Jan20 190128 326.10 326.80 324.60 325.70 -1.90 116 5,255 +11
Mar20 190128 325.80 327.00 325.00 325.80 -1.90 62 5,540 +6
May20 190128 326.40 327.30 325.60 326.10 -1.90 19 482 +3
Total Volume and Open Interest 66,705 454,968 -268
Soybean Oil(CBOT)
Mar19 190128 30.02 30.32 29.90 30.30 +0.27 43,608 201,335 -1,297
May19 190128 30.34 30.63 30.21 30.61 +0.27 15,244 118,944 +2,130
Jul19 190128 30.64 30.93 30.51 30.92 +0.28 7,987 87,417 -599
Aug19 190128 30.76 31.06 30.65 31.04 +0.27 284 13,749 +58
Sep19 190128 30.86 31.18 30.79 31.18 +0.29 182 13,079 +9
Oct19 190128 30.98 31.28 30.88 31.28 +0.29 112 9,451 +22
Dec19 190128 31.15 31.50 31.07 31.48 +0.29 1,363 40,959 -79
Jan20 190128 31.37 31.71 31.32 31.70 +0.28 79 3,968 +30
Mar20 190128 31.81 31.97 31.61 31.97 +0.28 5 6,914 +1
May20 190128 31.94 32.25 31.90 32.25 +0.27 0 2,280 +0
Total Volume and Open Interest 68,870 500,911 +275
Canola(WCE)
Mar19 190128 488.5 488.7 486.1 486.5 -2.0 14,373 96,328 -5,179
May19 190128 496.9 497.2 494.5 495.0 -2.1 7,163 42,079 -675
Jul19 190128 504.5 505.1 501.8 502.3 -2.8 5,056 27,752 +1,819
Nov19 190128 500.5 500.5 498.5 499.6 -0.8 743 11,829 +305
Jan20 190128 504.7 504.8 504.4 504.4 -0.4 84 581 +60
Total Volume and Open Interest 27,419 178,668 -3,670
Corn(CBOT)
Mar19 190128 379.50 381.00 378.00 379.75 -0.50 124,108 704,466 +6,524
May19 190128 387.75 389.25 386.25 388.25 -0.50 33,491 289,012 +1,816
Jul19 190128 395.50 397.00 394.00 396.25 -0.25 19,141 255,232 +4,244
Sep19 190128 398.00 399.25 396.75 398.50 -0.50 7,135 147,168 +515
Dec19 190128 402.50 403.50 401.25 403.00 -0.25 17,072 225,342 +1,681
Mar20 190128 411.00 412.25 410.25 411.50 -0.50 1,154 34,877 +37
May20 190128 416.75 417.00 415.50 417.00 unch 49 2,442 +36
Jul20 190128 421.50 422.00 420.00 421.75 unch 130 6,299 +47
Sep20 190128 414.00 415.00 414.00 415.00 +0.50 75 947 +55
Dec20 190128 414.75 415.25 413.50 415.25 +0.50 122 8,230 +56
Total Volume and Open Interest 202,479 1,674,553 +15,013
Wheat(CBOT)
Mar19 190128 520.75 523.50 516.00 518.75 -1.25 50,940 213,611 -1,826
May19 190128 528.50 530.50 523.00 525.50 -1.50 21,882 90,770 +2,601
Jul19 190128 533.50 536.75 529.00 531.25 -1.75 8,343 75,938 +759
Sep19 190128 542.25 544.25 537.00 540.00 -1.00 1,731 23,696 -5
Dec19 190128 554.75 556.75 550.00 553.25 -0.50 2,097 35,322 +30
Mar20 190128 563.50 565.75 559.50 563.25 +0.25 201 5,713 +40
Total Volume and Open Interest 85,299 451,104 +1,610
Wheat(KCBT)
Mar19 190128 510.00 513.25 504.50 506.75 -2.75 25,695 168,017 -1,643
May19 190128 519.75 523.25 514.75 517.00 -2.50 15,301 53,273 -34
Jul19 190128 532.00 532.75 524.75 526.75 -2.50 5,064 52,159 +1,016
Sep19 190128 540.50 542.75 535.00 537.00 -2.50 1,345 11,578 +169
Dec19 190128 558.00 558.00 550.75 552.75 -2.25 630 11,884 +4
Mar20 190128 562.50 567.25 561.50 562.50 -2.00 39 597 -14
May20 190128 566.00 569.50 565.50 566.00 -2.25 2 214 +2
Total Volume and Open Interest 48,096 298,754 -483
Wheat(MGE)
Mar19 190128 575.50 577.75 571.50 574.00 -0.75 3,048 28,702 -269
May19 190128 579.25 580.75 574.50 576.75 -0.75 1,644 16,429 -362
Jul19 190128 585.00 585.25 580.25 582.75 -0.75 353 5,525 -11
Sep19 190128 590.50 590.50 587.25 588.75 -0.75 146 6,185 -19
Dec19 190128 602.00 602.25 599.00 599.50 -1.75 19 3,597 +3
Mar20 190128 606.75 607.50 606.75 607.50 -2.00 4 216 +2
Total Volume and Open Interest 5,214 60,659 -656
Oats(CBOT)
Mar19 190128 291.00 294.50 278.00 285.50 -5.50 320 4,833 +18
May19 190128 290.75 291.00 277.25 285.75 -3.00 102 1,107 +40
Jul19 190128 285.00 285.00 285.00 285.00 -3.25 23 71 +9
Sep19 190128 276.50 276.50 276.50 276.50 -3.00 13 31 +1
Total Volume and Open Interest 470 6,262 +74
Rough Rice(CBOT)
Mar19 190128 10.70 10.79 10.67 10.72 +0.05 267 7,216 -25
May19 190128 10.85 10.96 10.85 10.90 +0.07 18 178 +14
Jul19 190128 11.04 11.04 11.03 11.03 +0.05 4 35 +2
Sep19 190128 10.98 10.98 10.98 10.98 +0.05 0 1 +0
Total Volume and Open Interest 289 7,431 -9
Live Cattle(CME)
Feb19 190128 125.930 126.600 125.580 126.400 +0.350 10,624 50,079 -4,263
Apr19 190128 126.750 127.550 126.400 127.385 +0.535 17,118 155,587 +554
Jun19 190128 116.500 117.200 116.385 117.000 +0.300 8,984 110,293 +181
Aug19 190128 113.200 113.850 113.150 113.730 +0.230 5,992 43,087 +1,517
Oct19 190128 114.785 115.450 114.700 115.330 +0.250 1,455 19,165 +530
Dec19 190128 117.000 117.750 116.930 117.635 +0.350 280 6,414 +80
Total Volume and Open Interest 44,523 387,142 -1,387
Feeder Cattle(CME)
Jan19 190128 143.080 143.850 142.880 143.485 +0.105 1,039 2,944 -437
Mar19 190128 143.000 144.700 142.950 144.350 +0.720 4,903 27,998 -173
Apr19 190128 144.235 145.750 144.100 145.600 +0.865 1,562 6,382 +100
May19 190128 144.630 146.000 144.550 145.935 +0.855 1,145 7,492 +78
Aug19 190128 148.900 150.300 148.900 150.080 +0.700 439 5,097 +34
Sep19 190128 149.300 150.600 149.200 150.350 +0.520 69 756 -3
Oct19 190128 149.235 150.400 149.130 150.200 +0.600 29 198 +3
Total Volume and Open Interest 9,193 51,048 -399
Lean Hogs(CME)
Feb19 190128 58.535 58.535 57.800 57.985 -0.395 6,642 25,487 -1,381
Apr19 190128 62.285 62.785 61.330 62.330 +0.200 13,109 86,480 +1,964
May19 190128 68.500 69.135 68.300 68.430 -0.470 47 1,511 +7
Jun19 190128 77.150 77.330 76.285 76.730 -0.420 6,875 38,702 +927
Jul19 190128 79.000 79.285 78.200 78.680 -0.550 2,564 19,131 +842
Aug19 190128 79.100 79.385 78.535 78.800 -0.550 1,749 22,576 +229
Oct19 190128 67.135 67.830 66.800 67.475 -0.060 673 12,668 +145
Dec19 190128 62.285 62.900 62.000 62.630 +0.200 182 2,699 +29
Total Volume and Open Interest 31,861 209,922 +2,763
Class III Milk(CME)
Jan19 190128 13.99 13.99 13.98 13.98 unch 81 4,140 -6
Feb19 190128 14.00 14.04 13.88 13.98 unch 447 4,525 -1
Mar19 190128 14.23 14.33 14.13 14.24 -0.02 357 4,558 +130
Apr19 190128 14.51 14.58 14.40 14.48 -0.05 359 2,886 +148
May19 190128 14.96 15.05 14.90 15.00 -0.03 295 2,577 +122
Jun19 190128 15.35 15.50 15.35 15.43 -0.01 127 2,035 +30
Jul19 190128 15.87 15.89 15.83 15.87 -0.03 41 1,599 +23
Aug19 190128 16.13 16.18 16.13 16.16 +0.01 49 1,330 +21
Sep19 190128 16.35 16.38 16.30 16.36 +0.02 72 1,539 +28
Oct19 190128 16.34 16.34 16.34 16.34 -0.02 32 1,125 +17
Nov19 190128 16.22 16.29 16.22 16.29 +0.02 26 1,115 +18
Dec19 190128 16.12 16.14 16.12 16.12 -0.05 23 986 +6
Jan20 190128 15.88 15.88 15.88 15.88 unch 0 33 +0
Total Volume and Open Interest 1,909 28,521 +536
Cocoa(ICE)
Mar19 190128 2227 2304 2224 2250 +25 17,278 81,735 -3,057
May19 190128 2264 2336 2258 2284 +20 11,269 53,413 +2,051
Jul19 190128 2284 2353 2281 2301 +17 3,776 37,241 -50
Sep19 190128 2303 2367 2299 2318 +15 1,616 26,883 +360
Dec19 190128 2318 2381 2315 2332 +14 909 26,271 -358
Mar20 190128 2327 2383 2326 2342 +13 503 18,731 +234
May20 190128 2382 2389 2349 2349 +12 302 4,340 +219
Total Volume and Open Interest 35,851 251,896 -479
Coffee "C"(ICE)
Mar19 190128 105.65 105.80 101.55 102.65 -4.15 22,962 124,759 +367
May19 190128 108.50 108.75 104.75 105.80 -4.10 13,329 72,415 +4,132
Jul19 190128 111.75 111.75 107.60 108.55 -4.10 3,950 41,138 +1,704
Sep19 190128 114.25 114.25 110.40 111.35 -4.05 2,208 27,668 +125
Dec19 190128 118.05 118.05 114.30 115.20 -4.00 2,644 16,819 +849
Mar20 190128 121.40 121.65 118.10 118.95 -3.95 524 6,502 +58
Total Volume and Open Interest 46,397 300,120 +7,332
Orange Juice(ICE)
Mar19 190128 119.70 119.75 117.75 118.35 -1.05 945 15,141 +33
May19 190128 120.60 120.60 118.85 119.30 -1.00 142 2,524 +35
Jul19 190128 121.95 121.95 120.55 120.95 -1.00 90 1,312 +72
Sep19 190128 123.40 123.45 122.45 122.80 -1.00 15 441 +6
Nov19 190128 124.75 124.75 124.75 124.75 -1.00 7 305 +2
Jan20 190128 126.80 126.80 126.80 126.80 -1.00 0 88 +0
Total Volume and Open Interest 1,199 19,939 +148
Sugar #11(ICE)
Mar19 190128 12.47 12.93 12.46 12.79 +0.35 55,117 337,542 +2,541
May19 190128 12.61 13.02 12.60 12.89 +0.30 32,087 223,173 +3,089
Jul19 190128 12.78 13.15 12.77 13.05 +0.30 22,557 147,133 +472
Oct19 190128 13.10 13.44 13.10 13.37 +0.30 11,291 115,164 +1,047
Mar20 190128 13.82 14.13 13.81 14.10 +0.31 7,738 61,470 +1,800
May20 190128 13.92 14.13 13.88 14.13 +0.31 2,072 12,512 +216
Jul20 190128 13.90 14.15 13.90 14.15 +0.31 1,488 11,310 +323
Oct20 190128 14.04 14.29 14.04 14.29 +0.32 1,236 14,956 +683
Total Volume and Open Interest 133,617 929,526 +10,189
London Cocoa(LCE)
Mar19 190128 1601 1638 1596 1607 +6 7,154 68,124 -1,037
May19 190128 1623 1654 1614 1623 +3 5,416 46,883 -18
Jul19 190128 1629 1662 1625 1632 +1 4,320 39,675 -608
Sep19 190128 1644 1670 1635 1641 unch 2,588 36,824 -137
Dec19 190128 1651 1679 1645 1650 unch 1,150 46,313 +292
Mar20 190128 1653 1680 1650 1652 unch 372 20,722 +76
May20 190128 1657 1679 1655 1656 unch 102 11,228 -3
Total Volume and Open Interest 21,215 274,567 -1,336
London Sugar(LCE)
Mar19 190128 341.00 348.40 340.10 345.80 +6.70 4,420 36,426 -763
May19 190128 350.30 357.30 349.10 354.90 +6.40 2,220 30,729 +598
Aug19 190128 356.40 363.80 355.90 361.60 +6.20 1,300 16,314 +212
Oct19 190128 361.00 366.70 360.10 365.60 +6.20 302 6,864 +52
Dec19 190128 367.60 372.20 366.20 371.60 +6.20 197 3,679 +97
Total Volume and Open Interest 8,515 97,999 +223
Cotton(ICE)
Mar19 190128 74.00 74.13 73.15 73.85 -0.28 10,129 117,835 -1,921
May19 190128 75.57 75.57 74.64 75.32 -0.25 5,602 44,462 +664
Jul19 190128 76.70 76.80 75.98 76.64 -0.23 2,035 28,767 +349
Oct19 190128 74.95 74.95 74.95 74.95 -0.36 0 9 +0
Dec19 190128 74.44 74.45 73.81 74.28 -0.15 519 35,579 -36
Mar20 190128 74.90 75.21 74.78 75.21 -0.12 10 2,476 +6
Total Volume and Open Interest 18,295 230,713 -938
Lumber(CME)
Mar19 190128 383.1 393.2 379.0 389.7 +8.2 629 2,414 -74
May19 190128 389.3 396.5 384.5 395.0 +8.5 188 730 -48
Jul19 190128 390.0 396.2 390.0 394.5 +7.4 96 200 +10
Sep19 190128 393.9 393.9 393.0 393.9 +2.6 14 32 +4
Total Volume and Open Interest 927 3,384 -108
Crude Oil(NYM)
Mar19 190128 53.56 53.64 51.33 51.99 -1.70 714,415 481,966 -14,911
Apr19 190128 53.91 53.91 51.62 52.29 -1.69 96,969 159,179 -1,234
May19 190128 54.19 54.25 51.99 52.64 -1.67 66,712 149,643 +1,975
Jun19 190128 54.44 54.63 52.37 53.01 -1.65 91,160 242,082 -4,936
Jul19 190128 54.81 54.94 52.72 53.35 -1.61 40,468 138,554 +3,848
Aug19 190128 54.89 55.13 53.01 53.59 -1.57 20,793 71,946 +1,591
Sep19 190128 55.12 55.16 53.23 53.75 -1.52 20,467 86,486 +658
Oct19 190128 54.47 54.47 53.41 53.82 -1.50 9,347 63,213 -1,529
Nov19 190128 54.82 54.82 53.35 53.85 -1.47 10,092 47,941 -320
Dec19 190128 55.21 55.33 53.29 53.84 -1.45 51,030 179,312 -3,219
Jan20 190128 54.37 54.37 53.42 53.82 -1.42 4,047 40,485 +84
Feb20 190128 54.58 55.22 53.28 53.80 -1.39 1,021 21,395 +292
Mar20 190128 53.79 53.79 53.27 53.79 -1.35 3,358 34,870 +1,021
Apr20 190128 53.75 53.75 53.75 53.75 -1.33 968 9,291 -2
May20 190128 53.72 53.72 53.72 53.72 -1.30 485 8,588 -95
Jun20 190128 54.84 55.04 53.22 53.69 -1.27 8,807 56,926 +1,110
Total Volume and Open Interest 1,151,359 2,034,092 -15,383
e-miNY Crude Oil(NYM)
Mar19 190128 53.575 53.675 51.325 52.000 -1.700 19,759 1,820 -222
Apr19 190128 53.875 53.900 51.650 52.300 -1.675 217 290 -3
May19 190128 53.900 54.200 52.025 52.650 -1.650 24 174 +1
Jun19 190128 54.425 54.425 52.450 53.000 -1.650 5 176 -2
Jul19 190128 53.150 53.400 53.150 53.350 -1.600 1 20 +0
Aug19 190128 53.600 53.600 53.600 53.600 -1.550 0 61 +0
Sep19 190128 53.325 53.750 53.325 53.750 -1.525 7 53 +0
Oct19 190128 53.825 53.825 53.825 53.825 -1.500 0 21 +0
Nov19 190128 53.850 53.850 53.850 53.850 -1.475 1 22 +0
Dec19 190128 53.800 53.850 53.800 53.850 -1.450 4 107 +0
Total Volume and Open Interest 20,018 2,827 -226
NY Harbor ULSD(NYM)
Feb19 190128 188.74 189.05 183.15 183.77 -5.42 21,102 35,191 -6,483
Mar19 190128 188.43 188.55 182.80 183.46 -5.21 58,312 102,857 +4,684
Apr19 190128 187.39 187.63 182.11 182.74 -5.03 21,377 58,844 +2,366
May19 190128 186.60 187.38 181.97 182.59 -5.02 8,342 30,041 +1,097
Jun19 190128 187.29 187.79 182.36 183.01 -4.97 9,275 37,892 +876
Jul19 190128 186.06 186.19 183.62 184.00 -4.90 2,279 19,810 +807
Aug19 190128 187.00 187.39 184.43 184.99 -4.80 1,171 9,622 +222
Sep19 190128 187.76 188.41 185.49 186.05 -4.72 930 9,726 +275
Oct19 190128 190.00 190.00 186.43 187.00 -4.66 603 6,152 +176
Nov19 190128 190.77 190.77 187.60 187.90 -4.59 369 4,958 +23
Dec19 190128 192.56 192.79 188.13 188.68 -4.53 3,239 25,661 +246
Jan20 190128 191.23 191.23 188.95 189.40 -4.46 332 4,924 +40
Feb20 190128 191.25 191.25 189.13 189.53 -4.40 186 4,068 +12
Mar20 190128 191.00 191.00 188.90 189.27 -4.33 253 3,185 -17
Total Volume and Open Interest 128,575 369,289 +4,621
RBOB Gasoline(NYM)
Feb19 190128 138.57 139.00 132.30 133.31 -5.63 27,522 46,766 -7,251
Mar19 190128 140.19 140.60 134.13 135.18 -5.29 70,273 143,473 +1,163
Apr19 190128 160.77 161.16 155.13 156.14 -5.07 26,840 63,611 +819
May19 190128 161.68 161.84 157.04 158.06 -5.00 11,372 40,965 +1,403
Jun19 190128 163.40 163.40 157.95 158.97 -4.92 12,354 41,304 +1,155
Jul19 190128 162.79 162.79 158.23 159.18 -4.83 5,798 23,446 +606
Aug19 190128 162.77 162.80 157.85 158.52 -4.76 2,779 9,326 -534
Sep19 190128 159.89 159.89 156.05 156.84 -4.69 2,053 17,951 +500
Oct19 190128 148.16 148.30 145.21 145.86 -4.60 1,134 9,994 -2
Nov19 190128 146.05 146.05 143.45 144.07 -4.54 837 5,794 -50
Total Volume and Open Interest 164,619 428,965 -2,077
e-miNY RBOB Gasoline(NYM)
Feb19 190128 133.31 133.31 133.31 133.31 -5.63 0 1 +0
Mar19 190128 135.18 135.18 135.18 135.18 -5.29      
Apr19 190128 156.14 156.14 156.14 156.14 -5.07      
May19 190128 158.06 158.06 158.06 158.06 -5.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb19 190128 2.926 2.983 2.888 2.911 -0.267 97,939 29,174 -20,190
Mar19 190128 2.888 2.922 2.840 2.873 -0.199 140,324 305,531 -2,854
Apr19 190128 2.789 2.840 2.767 2.807 -0.077 51,471 154,316 -1,794
May19 190128 2.800 2.834 2.751 2.806 -0.062 32,028 177,417 +1,579
Jun19 190128 2.830 2.875 2.825 2.850 -0.057 15,364 54,659 +310
Jul19 190128 2.894 2.921 2.855 2.896 -0.055 15,660 90,066 +3,732
Aug19 190128 2.885 2.925 2.872 2.899 -0.054 4,562 53,350 +602
Sep19 190128 2.855 2.899 2.835 2.875 -0.052 5,482 62,075 +97
Oct19 190128 2.895 2.927 2.857 2.901 -0.050 12,035 116,002 -152
Nov19 190128 2.936 2.970 2.916 2.951 -0.047 3,409 41,123 +842
Dec19 190128 3.087 3.125 3.065 3.102 -0.044 3,868 49,315 +685
Jan20 190128 3.171 3.223 3.171 3.198 -0.041 4,243 40,529 +361
Feb20 190128 3.125 3.145 3.111 3.122 -0.042 1,693 14,985 +408
Mar20 190128 2.936 2.964 2.915 2.949 -0.031 1,812 22,835 +344
Apr20 190128 2.606 2.620 2.567 2.614 -0.004 2,047 24,171 +32
May20 190128 2.547 2.593 2.547 2.567 -0.001 1,206 15,056 +276
Total Volume and Open Interest 396,567 1,320,097 -13,844
Brent Crude Oil(ICE)
Mar19 190128 61.49 61.69 59.49 59.93 -1.71 274,482 198,934 -39,819
Apr19 190128 61.48 61.63 59.40 59.81 -1.78 214,034 373,369 +15,239
May19 190128 61.61 61.74 59.52 59.91 -1.81 88,089 224,663 +5,092
Jun19 190128 61.68 61.84 59.62 60.00 -1.82 92,805 300,374 +4,569
Jul19 190128 61.66 61.81 59.64 59.99 -1.82 28,848 155,470 +2,575
Aug19 190128 61.67 61.81 59.66 59.99 -1.82 22,013 105,325 +2,810
Sep19 190128 61.63 61.65 59.64 59.96 -1.80 23,244 116,130 +2,718
Oct19 190128 61.57 61.59 59.62 59.93 -1.77 5,298 53,520 -45
Nov19 190128 61.52 61.52 59.62 59.91 -1.74 3,415 81,630 +210
Dec19 190128 61.46 61.50 59.57 59.87 -1.71 45,436 229,495 -619
Jan20 190128 59.86 59.86 59.86 59.86 -1.68 5,130 33,109 +256
Feb20 190128 59.86 59.86 59.86 59.86 -1.65 1,685 32,940 -382
Mar20 190128 59.86 59.86 59.86 59.86 -1.63 2,042 31,459 +259
Apr20 190128 59.86 59.86 59.86 59.86 -1.60 373 17,101 +85
Total Volume and Open Interest 830,002 2,371,217 -8,009
Gas Oil(ICE)
Feb19 190128 568.75 569.50 552.50 555.50 -12.50 32,012 109,861 -2,767
Mar19 190128 569.25 570.00 552.75 555.75 -12.75 73,934 184,164 +28
Apr19 190128 569.50 570.25 553.25 556.25 -12.75 44,575 97,825 +1,795
May19 190128 569.50 570.75 553.50 556.50 -12.75 26,074 62,474 +3,876
Jun19 190128 571.00 571.00 554.50 557.75 -12.75 39,230 75,221 +1,063
Jul19 190128 573.25 573.25 557.50 560.00 -12.75 7,561 33,185 +311
Aug19 190128 575.75 575.75 559.50 562.75 -12.50 3,818 27,179 +319
Sep19 190128 578.25 578.25 563.00 565.50 -12.50 5,310 34,004 +995
Oct19 190128 578.00 578.00 566.50 568.50 -12.50 2,706 27,360 +929
Nov19 190128 580.50 581.00 566.50 569.50 -12.25 1,179 16,196 +214
Total Volume and Open Interest 256,195 923,966 +9,233
Ethanol(CBOT)
Feb19 190128 1.279 1.279 1.262 1.271 -0.003 287 850 -193
Mar19 190128 1.293 1.294 1.277 1.284 -0.005 299 1,343 +176
Apr19 190128 1.295 1.305 1.295 1.304 -0.007 28 118 +16
May19 190128 1.317 1.317 1.317 1.317 -0.007 12 48 -6
Jun19 190128 1.335 1.335 1.335 1.335 -0.007 0 3 +0
Jul19 190128 1.340 1.340 1.340 1.340 -0.007      
Aug19 190128 1.340 1.340 1.340 1.340 -0.007      
Sep19 190128 1.324 1.324 1.324 1.324 -0.007 8 8 +8
Total Volume and Open Interest 634 2,370 +1
WTI Crude Oil(ICE)
Mar19 190128 53.55 53.60 51.31 51.99 -1.70 45,467 84,533 -3,380
Apr19 190128 53.57 53.89 51.63 52.29 -1.69 31,224 52,134 +2,813
May19 190128 54.13 54.22 51.97 52.64 -1.67 19,145 25,547 -422
Jun19 190128 54.38 54.38 52.35 53.01 -1.65 27,869 92,952 -380
Jul19 190128 54.70 54.70 52.70 53.35 -1.61 9,946 24,782 +220
Aug19 190128 54.92 54.92 52.96 53.59 -1.57 5,349 14,097 +435
Sep19 190128 54.75 54.75 53.32 53.75 -1.52 4,052 27,990 +397
Oct19 190128 54.44 54.63 53.51 53.82 -1.50 1,098 7,044 +17
Nov19 190128 54.43 54.56 53.54 53.85 -1.47 695 5,161 +72
Dec19 190128 54.54 54.59 53.38 53.84 -1.45 10,373 109,900 +189
Jan20 190128 53.82 53.82 53.82 53.82 -1.42 294 4,512 +72
Feb20 190128 53.80 53.80 53.80 53.80 -1.39 36 3,060 +25
Mar20 190128 53.79 53.79 53.79 53.79 -1.35 16 7,471 +13
Apr20 190128 53.75 53.75 53.75 53.75 -1.33 5 1,733 -4
May20 190128 53.72 53.72 53.72 53.72 -1.30 5 1,486 +0
Jun20 190128 53.87 53.89 53.59 53.69 -1.27 2,033 27,938 +861
Total Volume and Open Interest 162,459 576,344 +628
US Dollar Index(ICE)
Mar19 190128 95.450 95.595 95.315 95.425 -0.040 33,919 57,051 -1,785
Jun19 190128 94.895 95.060 94.790 94.905 -0.045 278 1,335 -32
Sep19 190128 94.440 94.440 94.440 94.440 -0.045 0 201 +0
Total Volume and Open Interest 34,201 58,653 -1,815
Australian Dollar(CME)
Mar19 190128 71.86 72.11 71.66 71.71 -0.14 103,250 122,446 +2,123
Jun19 190128 72.13 72.13 71.80 71.80 -0.14 37 1,040 +6
Sep19 190128 71.91 71.91 71.91 71.91 -0.13 0 119 +0
Total Volume and Open Interest 104,353 124,454 +2,217
British Pound(CME)
Mar19 190128 132.41 132.44 131.70 131.92 -0.39 97,866 201,309 -2,743
Jun19 190128 133.00 133.00 132.36 132.52 -0.38 89 1,614 +12
Sep19 190128 133.48 133.48 133.09 133.09 -0.38 0 348 +0
Total Volume and Open Interest 98,728 205,540 -2,977
Canadian Dollar(CME)
Mar19 190128 75.75 75.83 75.36 75.53 -0.16 54,800 147,470 +1,189
Jun19 190128 75.95 75.98 75.55 75.68 -0.16 106 2,961 +50
Sep19 190128 75.78 75.86 75.69 75.83 -0.16 2 1,104 +2
Dec19 190128 75.90 75.99 75.85 75.96 -0.16 16 618 +15
Total Volume and Open Interest 54,947 152,898 +1,245
Japanese Yen(CME)
Mar19 190128 91.66 91.97 91.63 91.80 +0.23 86,139 202,759 -169
Jun19 190128 92.49 92.60 92.40 92.50 +0.23 82 1,082 -9
Sep19 190128 93.22 93.22 93.22 93.22 +0.23 0 111 +0
Total Volume and Open Interest 86,984 205,641 +89
Swiss Franc(CME)
Mar19 190128 101.15 101.42 101.14 101.31 +0.13 21,203 64,090 +489
Jun19 190128 102.06 102.29 102.04 102.20 +0.13 0 103 +0
Sep19 190128 103.00 103.12 102.97 103.12 +0.13 0 21 +0
Total Volume and Open Interest 21,203 64,225 +489
EuroFX(CME)
Mar19 190128 114.55 114.92 114.38 114.76 +0.13 287,586 508,574 -534
Jun19 190128 115.49 115.78 115.30 115.66 +0.14 1,102 9,101 -108
Sep19 190128 116.43 116.64 116.43 116.58 +0.14 120 1,122 -26
Total Volume and Open Interest 292,153 529,804 -737
Mexican Peso(CME)
Feb19 190128 523.63 523.63 523.63 523.63 -1.13      
Mar19 190128 522.63 523.50 520.25 521.25 -1.00 47,676 209,524 +606
Total Volume and Open Interest 47,679 209,571 +606
Brazilian Real(CME)
Feb19 190128 266.75 266.75 264.10 265.40 -1.40 2,915 10,906 -55
Mar19 190128 266.25 266.25 263.60 264.90 -1.35 689 4,723 +390
Apr19 190128 264.80 264.80 263.30 264.40 -0.80 0 556 +0
May19 190128 263.80 263.80 263.80 263.80 -0.45      
Total Volume and Open Interest 3,604 16,185 +335
30-Year T-Bonds(CBOT)
Mar19 190128 145~000 145~150 144~280 145~030 unch 304,277 975,789 +18,478
Jun19 190128 144~230 144~260 144~090 144~150 unch 1,408 7,932 +740
Sep19 190128 144~150 144~150 144~150 144~150 unch      
Total Volume and Open Interest 305,685 983,721 +19,218
10-Year T-Notes(CBOT)
Mar19 190128 121~110 121~195 121~085 121~160 +0~030 1,356,409 3,989,850 +22,065
Jun19 190128 121~200 121~275 121~170 121~245 +0~030 51,650 47,625 +18,363
Sep19 190128 121~220 121~220 121~220 121~220 +0~030      
Total Volume and Open Interest 1,408,059 4,037,475 +40,428
5-Year T-Notes(CBOT)
Mar19 190128 114~046 114~094 114~030 114~074 +0~014 841,571 4,406,748 +2,143
Jun19 190128 114~060 114~122 114~056 114~104 +0~016 36,208 87,441 +18,283
Sep19 190128 114~104 114~104 114~104 114~104 +0~016      
Total Volume and Open Interest 877,779 4,494,189 +20,426
2 Year T-Notes(CBOT)
Mar19 190128 30~000 37~000 16~160 20~000 -10~030 346,336 2,566,242 +12,827
Jun19 190128 30~000 37~000 16~160 20~000 -10~030 16,735 98,315 +12,494
Sep19 190128 30~000 37~000 16~160 20~000 -10~030      
Total Volume and Open Interest 363,071 2,664,557 +25,321
Eurodollars(CME)
Mar19 190128 97.320 97.325 97.315 97.325 +0.005 140,664 1,440,696 -10,986
Jun19 190128 97.280 97.295 97.275 97.295 +0.015 161,317 1,249,296 +3,513
Sep19 190128 97.265 97.290 97.260 97.285 +0.020 192,899 1,177,028 +5,794
Dec19 190128 97.240 97.265 97.230 97.260 +0.020 243,503 1,676,514 +15,345
Mar20 190128 97.300 97.340 97.290 97.325 +0.015 198,376 969,313 +960
Jun20 190128 97.345 97.380 97.330 97.370 +0.015 142,791 946,220 +6,537
Sep20 190128 97.385 97.425 97.370 97.410 +0.015 138,954 783,487 +1,306
Dec20 190128 97.380 97.420 97.360 97.405 +0.015 152,013 891,020 +9,702
Mar21 190128 97.425 97.465 97.405 97.450 +0.015 103,792 604,394 +2,233
Jun21 190128 97.435 97.475 97.415 97.460 +0.015 61,500 419,209 -4,657
Sep21 190128 97.440 97.480 97.420 97.465 +0.015 59,727 338,499 +2,037
Dec21 190128 97.415 97.455 97.395 97.435 +0.015 71,628 351,202 +5,920
Mar22 190128 97.405 97.445 97.395 97.430 +0.015 81,800 269,697 +1,745
Jun22 190128 97.390 97.430 97.380 97.410 +0.010 61,786 228,153 +1,535
Sep22 190128 97.370 97.405 97.355 97.385 +0.005 29,624 174,980 +58
Dec22 190128 97.330 97.370 97.320 97.350 +0.005 31,629 142,472 +2,578
Mar23 190128 97.300 97.340 97.295 97.320 +0.005 20,431 79,603 +479
Jun23 190128 97.275 97.310 97.265 97.290 +0.005 15,945 79,701 -221
Total Volume and Open Interest 2,010,210 12,344,821 +41,704
Ultra T-Bond(CBOT)
Mar19 190128 159~13 160~04 159~09 159~18 +0~01 116,894 1,160,875 -2,271
Jun19 190128 160~28 161~03 160~19 160~23 +0~01 0 1 +0
Sep19 190128 160~23 160~23 160~23 160~23 +0~01      
Total Volume and Open Interest 116,894 1,160,876 -2,271
Ultra 10-Yr T-Note(CBOT)
Mar19 190128 129~100 129~210 129~075 129~155 +0~025 115,902 698,567 +472
Jun19 190128 129~060 129~090 129~035 129~070 +0~025 0 2 +0
Sep19 190128 129~070 129~070 129~070 129~070 +0~025      
Total Volume and Open Interest 115,902 698,569 +472
30 Day Federal Funds(CBOT)
Jan19 190128 97.598 97.600 97.598 97.598 unch 10,899 309,936 +2,755
Feb19 190128 97.598 97.600 97.595 97.598 +0.003 12,910 254,436 +146
Mar19 190128 97.590 97.600 97.590 97.595 +0.005 9,446 103,957 +3,020
Apr19 190128 97.590 97.600 97.590 97.595 +0.005 36,018 265,452 +1,799
May19 190128 97.580 97.585 97.580 97.585 +0.010 13,238 174,627 -1,511
Jun19 190128 97.565 97.575 97.565 97.570 +0.010 4,779 72,202 +918
Total Volume and Open Interest 159,095 2,040,044 +6,069
Japanese Govt Bonds(SGX)
Mar19 190128 152.71 152.71 152.63 152.66 +0.09 958 17,492 +89
Jun19 190128 152.66 152.66 152.66 152.66 +0.09      
Sep19 190128 152.66 152.66 152.66 152.66 +0.09      
Total Volume and Open Interest 958 17,492 +89
Euro-Buxl(EUREX)
Mar19 190128 185.00 185.14 183.40 183.72 -0.96 42,869 240,722 +3,631
Jun19 190128 182.22 182.22 182.22 182.22 -0.96 7 3,917 +338
Sep19 190128 180.72 180.72 180.72 180.72 -0.96      
Total Volume and Open Interest 42,876 244,639 +3,969
Euro-Bund(EUREX)
Mar19 190128 165.19 165.30 164.69 164.91 -0.16 890,974 2,007,096 -73,328
Jun19 190128 162.45 162.53 162.16 162.35 -0.16 1,749 58,517 +1,899
Sep19 190128 163.97 163.97 163.97 163.97 -0.16 1 18 +0
Total Volume and Open Interest 892,724 2,065,631 -71,429
Euro-Bobl(EUREX)
Mar19 190128 132.84 132.89 132.73 132.82 -0.01 611,761 1,505,989 -21,064
Jun19 190128 132.00 132.07 132.00 132.07 -0.01 959 30,081 +2,313
Sep19 190128 132.07 132.07 132.07 132.07 -0.01      
Total Volume and Open Interest 612,720 1,536,070 -18,751
Euro-Schatz(EUREX)
Mar19 190128 111.90 111.92 111.89 111.91 +0.01 480,325 2,082,605 +67,717
Jun19 190128 111.85 111.85 111.85 111.85 unch 201 3,082 +1,156
Sep19 190128 111.85 111.85 111.85 111.85 unch      
Total Volume and Open Interest 480,526 2,085,687 +68,873
3-Mth Euribor(EUREX)
Mar19 190128 100.300 100.300 100.300 100.300 unch 0 2,374 +0
Jun19 190128 100.290 100.290 100.285 100.285 unch 0 2,278 +0
Sep19 190128 100.270 100.270 100.270 100.270 unch 0 1,963 +0
Total Volume and Open Interest 0 13,768 -1
Long Gilt(LIFFE)
Mar19 190128 122~20 123~08 122~20 123~04 +0~10 205,057 818,662 +13,201
Jun19 190128 126~01 126~01 126~01 126~01 +0~10 0 14 +0
Total Volume and Open Interest 205,057 818,676 +13,201
3-Mth Short Sterling(LIFFE)
Mar19 190128 99.08 99.08 99.07 99.08 +0.01 21,848 806,086 -2,926
Jun19 190128 99.02 99.04 99.02 99.04 +0.02 42,990 435,185 +4,021
Sep19 190128 98.98 99.00 98.97 99.00 +0.02 44,650 523,418 +2,035
Dec19 190128 98.92 98.95 98.92 98.93 +0.02 68,280 529,055 +1,362
Mar20 190128 98.88 98.92 98.88 98.90 +0.03 59,437 280,039 +4,213
Jun20 190128 98.83 98.88 98.83 98.86 +0.03 44,958 288,708 +338
Total Volume and Open Interest 642,966 4,030,040 +17,543
3-Mth Euribor(LIFFE)
Mar19 190128 100.300 100.300 100.295 100.300 unch 22,630 515,511 +344
Jun19 190128 100.285 100.290 100.280 100.290 +0.005 101,972 656,337 -14,204
Sep19 190128 100.270 100.275 100.265 100.275 +0.005 72,960 662,715 +3,467
Total Volume and Open Interest 1,176,126 4,832,824 +8,575
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 190128 1302.3 1303.7 1296.5 1303.1 +5.0 225,765 159,801 -27,989
Apr19 190128 1308.5 1309.8 1302.7 1309.3 +5.1 70,661 256,302 +23,602
Jun19 190128 1314.3 1316.2 1309.3 1315.9 +5.3 6,477 59,207 +1,967
Aug19 190128 1319.1 1322.2 1317.7 1322.1 +5.3 1,753 22,665 +717
Oct19 190128 1326.7 1328.2 1325.3 1328.2 +5.3 168 2,939 +51
Dec19 190128 1331.9 1334.7 1329.3 1334.5 +5.4 404 11,032 -31
Feb20 190128 1338.0 1341.1 1337.5 1341.0 +5.8 276 6,046 +17
Apr20 190128 1343.3 1347.1 1343.3 1347.1 +5.8 4 1,723 +1
Jun20 190128 1348.7 1352.9 1348.7 1352.9 +5.8 53 977 +53
Aug20 190128 1358.7 1358.7 1358.7 1358.7 +5.8 0 4 +0
Oct20 190128 1364.6 1364.6 1364.6 1364.6 +5.8      
Dec20 190128 1369.8 1369.8 1369.8 1369.8 +5.8 0 1,023 +0
Total Volume and Open Interest 306,232 523,228 -1,574
Silver(CMX)
Mar19 190128 1575.5 1583.0 1561.0 1576.5 +6.6 47,642 135,752 -1,969
May19 190128 1585.5 1591.5 1570.5 1585.8 +6.7 1,653 22,139 +687
Jul19 190128 1599.0 1600.0 1579.5 1594.8 +6.8 162 16,218 -2
Sep19 190128 1592.5 1604.0 1589.5 1603.7 +6.8 180 4,271 -78
Dec19 190128 1616.5 1619.5 1601.5 1616.9 +6.8 263 6,613 +80
Mar20 190128 1630.2 1630.2 1630.2 1630.2 +6.8 15 402 +8
May20 190128 1638.5 1638.5 1638.5 1638.5 +6.8 0 2 +0
Total Volume and Open Interest 49,961 186,697 -1,296
Platinum(NYMEX)
Jan19 190128 809.7 809.7 809.7 809.7 -3.8 27 27 -46
Apr19 190128 820.4 822.2 810.9 814.5 -3.8 14,877 80,146 -608
Jul19 190128 826.8 826.8 816.9 819.8 -3.8 62 4,410 +4
Oct19 190128 822.6 823.8 822.6 823.8 -3.8 5 98 +1
Total Volume and Open Interest 14,977 84,787 -649
Palladium(NYMEX)
Mar19 190128 1319.90 1329.00 1287.70 1289.30 -30.50 4,723 21,843 -385
Jun19 190128 1308.40 1316.60 1277.40 1278.80 -29.90 396 4,519 +81
Sep19 190128 1258.40 1262.10 1258.40 1260.90 -27.00 16 513 +10
Total Volume and Open Interest 5,135 26,877 -294
Copper(CMX)
Mar19 190128 273.30 273.35 267.60 268.00 -4.90 59,045 144,219 +1,624
May19 190128 273.95 274.00 268.50 268.85 -4.75 10,248 59,760 -15
Jul19 190128 273.75 273.75 269.45 269.70 -4.55 2,798 27,623 +359
Sep19 190128 273.45 273.75 270.10 270.35 -4.40 960 18,362 +231
Dec19 190128 274.75 274.75 270.85 270.95 -4.30 560 13,885 -118
Total Volume and Open Interest 74,369 276,982 +2,222
E-mini DJIA Index(CBOT)
Mar19 190128 24665 24712 24284 24473 -223 209,709 77,988 -33
Jun19 190128 24724 24730 24310 24499 -223 137 1,302 -8
Sep19 190128 24616 24633 24354 24523 -220 0 16 +0
Dec19 190128 24555 24555 24462 24555 -222      
Total Volume and Open Interest 209,846 79,306 -41
S & P 500(CME)
Mar19 190128 2659.50 2662.00 2624.00 2641.90 -21.60 637 59,908 +161
Jun19 190128 2634.00 2647.00 2632.00 2647.00 -22.00 0 101 -18
Sep19 190128 2653.00 2653.00 2653.00 2653.00 -21.90      
Dec19 190128 2658.60 2658.60 2658.60 2658.60 -21.80      
Total Volume and Open Interest 637 60,009 +143
S & P 500 E-Mini(CME)
Mar19 190128 2660.00 2663.50 2622.25 2642.00 -21.50 1,266,714 2,621,690 -5,628
Jun19 190128 2668.25 2668.75 2627.75 2647.00 -22.00 4,399 68,854 +2,772
Sep19 190128 2667.25 2669.00 2634.00 2653.00 -22.00 66 2,664 -7
Dec19 190128 2648.00 2658.50 2648.00 2658.50 -22.00 7 326 +3
Total Volume and Open Interest 1,271,186 2,693,544 -2,860
NASDAQ 100 E-Mini(CME)
Mar19 190128 6784.25 6791.00 6648.25 6701.75 -89.50 449,017 214,432 +1,821
Jun19 190128 6800.00 6809.00 6676.50 6727.50 -90.00 155 1,752 +9
Sep19 190128 6790.00 6790.00 6710.75 6754.00 -91.75 3 382 +0
Total Volume and Open Interest 449,175 216,570 +1,830
S&P Midcap 400(CME) e-Mini
Mar19 190128 1819.40 1819.40 1801.70 1816.70 -2.30 11,041 67,347 -207
Jun19 190128 1821.10 1821.10 1809.30 1821.10 -2.60 0 3 +0
Sep19 190128 1824.60 1824.60 1824.10 1824.60 -2.70 0 1 +0
Total Volume and Open Interest 11,041 67,351 -207
Volatility Index(CBOE)
Jan19 190116 18.88 19.05 18.25 18.87 +0.04 63,594 35,371 -15,390
Feb19 190128 18.35 19.92 18.25 19.13 +0.85 79,206 134,929 -7,723
Mar19 190128 18.55 19.50 18.53 19.13 +0.60 44,413 64,106 +3,308
Apr19 190128 18.50 19.15 18.45 18.93 +0.50 16,020 30,964 -767
Total Volume and Open Interest 156,067 337,496 -4,805
S & P 600(CME)
Mar19 190128 916.80 916.80 916.80 916.80 -6.20      
Jun19 190128 917.50 917.50 917.50 917.50 -6.20      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190128 1481.20 1482.80 1463.30 1475.00 -7.60 104,759 473,068 +4,092
Jun19 190128 1487.20 1487.20 1469.10 1479.70 -7.50 12 1,608 +3
Sep19 190128 1486.60 1486.60 1486.60 1486.60 -8.30      
Total Volume and Open Interest 104,771 474,676 +4,095
Nikkei 225(CME)
Mar19 190128 20810 20840 20475 20595 -215 6,749 25,967 +32
Jun19 190128 20485 20675 20395 20485 -185 3 31 +0
Total Volume and Open Interest 6,752 25,998 +32
Nikkei 225(SGX)
Mar19 190128 20760 20890 20600 20640 -130 68,945 167,718 +398
Jun19 190128 20605 20605 20440 20465 -130 64 1,515 +1
Sep19 190128 20430 20430 20430 20430 +70      
Total Volume and Open Interest 76,623 183,499 -2,427
Nikkei 225 Mini(JPX)
Mar19 190128 20795 20890 20600 20640 +80 948,255 353,156 +3,079
Jun19 190128 20595 20695 20410 20460 +90 17,003 10,941 +408
Sep19 190128 20550 20630 20360 20390 +70 150 744 -20
Total Volume and Open Interest 1,024,560 429,058 +3,601
Nikkei 225(JPX)
Mar19 190128 20790 20880 20600 20640 +80 67,641 260,225 +768
Jun19 190128 20600 20690 20410 20460 +90 322 20,394 +1,326
Sep19 190128 20390 20390 20390 20390 +70 0 554 +0
Total Volume and Open Interest 67,969 387,041 +2,193
Nikkei 225(CME) Yen
Mar19 190128 20820 20825 20455 20575 -220 26,537 69,500 +438
Jun19 190128 20460 20520 20275 20385 -225 0 40 +0
Sep19 190128 20365 20365 20365 20365 -195      
Total Volume and Open Interest 26,538 69,590 +439
Nikkei 225(CME) e-Mini Yen
Mar19 190128 20510 20580 20470 20580 -220 0 9 +0
Jun19 190128 20390 20390 20390 20390 -220      
Sep19 190128 20370 20370 20370 20370 -190      
Total Volume and Open Interest 0 9 +0
CAC 40(EURONEXT)
Feb19 190128 4894.5 4910.0 4867.0 4886.0 -37.0 70,867 259,179 -6,849
Mar19 190128 4893.5 4906.0 4868.5 4884.0 -37.0 161 15,704 +24
Apr19 190128 4862.5 4862.5 4862.5 4862.5 -37.0      
Total Volume and Open Interest 71,028 343,923 -6,825
Hang Seng Index(HKFE)
Jan19 190128 27618 27814 27453 27557 -45 195,639 104,330 -4,612
Feb19 190128 27574 27768 27409 27515 -46 9,762 18,464 +6,609
Mar19 190128 27600 27763 27444 27524 -48 994 16,175 -17
Total Volume and Open Interest 207,347 144,723 +2,413
DAX(EUREX)
Mar19 190128 11253.0 11273.5 11174.5 11207.5 -71.0 109,744 126,082 +527
Jun19 190128 11256.0 11276.0 11194.0 11224.5 -71.0 618 1,726 +14
Sep19 190128 11213.5 11213.5 11213.5 11213.5 -71.0 3 19 +0
Total Volume and Open Interest 110,365 127,827 +541
Mini-DAX(EUREX)
Mar19 190128 11257.0 11274.0 11174.0 11207.5 -71.0 51,428 15,106 -694
Jun19 190128 11264.0 11284.0 11204.0 11224.5 -71.0 53 468 +24
Sep19 190128 11227.0 11260.0 11212.0 11213.5 -71.0 3 21 +14
Total Volume and Open Interest 51,484 15,595 -656
DJ EuroSTOXX 50(EUREX)
Mar19 190128 3146 3148 3118 3127 -28 1,027,531 3,671,111 +67,312
Jun19 190128 3055 3063 3038 3043 -28 5,079 181,661 -2,214
Sep19 190128 3034 3034 3034 3034 -28 1 3,806 +0
Total Volume and Open Interest 1,032,801 3,985,095 +65,098
Swiss Market Index(EUREX)
Mar19 190128 8790 8822 8748 8794 -57 35,496 200,374 -515
Jun19 190128 8628 8628 8575 8615 -57 235 16,624 -2
Sep19 190128 8588 8588 8588 8588 -57 0 13 +0
Total Volume and Open Interest 35,731 217,011 -517
FT-SE 100(EURONEXT)
Mar19 190128 6730.00 6752.50 6671.00 6689.50 -59.00 98,050 638,336 -289
Jun19 190128 6607.00 6607.00 6607.00 6607.00 -59.00 0 29 +0
Sep19 190128 6543.50 6543.50 6543.50 6543.50 -59.00 0 19 +0
Total Volume and Open Interest 98,050 638,386 -289
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 190128 19730.00 19765.00 19545.00 19600.00 -196.00 23,547 82,955 +1,553
Jun19 190128 19200.00 19230.00 19020.00 19073.00 -196.00 65 709 +34
Sep19 190128 18948.00 18948.00 18948.00 18948.00 -196.00 0 2 +0
Total Volume and Open Interest 23,612 83,666 +1,587
KOSPI 200(KFE)
Mar19 190128 282.25 284.65 281.15 282.15 -0.25 254,270 307,935 +2,687
Jun19 190128 283.00 284.95 281.90 282.55 -0.20 294 22,345 +7
Sep19 190128 283.75 283.75 282.20 282.60 +0.05 1 144 +0
Total Volume and Open Interest 254,570 370,656 +2,693
GSCI(CME)
Feb19 190128 402.10 402.25 399.60 400.85 -8.70 12 15,136 +5
Mar19 190128 403.35 403.35 403.35 403.35 -8.70      
Apr19 190128 405.20 405.20 405.20 405.20 -8.70      
Total Volume and Open Interest 12 15,136 +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

Let MRCI introduce you to our brand new Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!