Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue January 29, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190129 921.75 922.25 916.75 919.00 -4.25 103,755 308,872 -5,997
May19 190129 935.25 936.00 930.50 932.75 -4.25 39,543 156,730 +2,274
Jul19 190129 948.25 948.75 943.00 945.25 -4.50 19,996 133,673 +604
Aug19 190129 952.25 953.50 948.25 950.25 -4.25 1,482 12,315 -907
Sep19 190129 953.00 954.50 950.00 952.25 -4.25 639 5,838 -2
Nov19 190129 960.50 961.25 956.25 958.00 -4.25 11,612 61,221 -294
Jan20 190129 971.25 971.50 966.75 968.00 -4.75 1,067 5,313 +228
Mar20 190129 971.25 973.25 971.00 972.00 -4.00 708 2,347 +260
May20 190129 976.25 977.00 976.25 977.00 -3.25 51 776 +17
Jul20 190129 984.00 984.00 981.75 983.00 -3.00 182 1,813 -30
Aug20 190129 982.25 982.25 982.25 982.25 -3.00 0 53 +0
Sep20 190129 976.75 976.75 976.75 976.75 -3.00 0 51 +0
Nov20 190129 976.00 976.00 974.00 975.50 -4.00 116 1,492 +42
Jan21 190129 980.25 980.25 980.25 980.25 -4.00 0 4 +0
Total Volume and Open Interest 179,155 690,563 -3,803
Soybean Meal(CBOT)
Mar19 190129 311.50 312.50 311.10 311.80 -0.40 38,911 182,790 +29
May19 190129 315.50 316.30 315.00 315.80 -0.30 14,202 109,143 +1,959
Jul19 190129 319.30 320.20 318.90 319.60 -0.40 14,029 78,926 +778
Aug19 190129 320.60 321.60 320.30 321.00 -0.40 1,238 13,208 -94
Sep19 190129 321.80 322.70 321.60 322.30 -0.40 671 13,859 +306
Oct19 190129 322.90 323.10 322.20 322.90 -0.10 326 12,402 -43
Dec19 190129 323.80 324.80 323.50 324.40 -0.30 2,009 35,392 +165
Jan20 190129 325.30 325.70 325.00 325.40 -0.30 251 5,296 +41
Mar20 190129 325.90 325.90 325.40 325.70 -0.10 369 5,679 +139
May20 190129 326.10 326.10 326.00 326.10 unch 70 504 +22
Total Volume and Open Interest 72,112 458,268 +3,300
Soybean Oil(CBOT)
Mar19 190129 30.27 30.29 29.98 30.11 -0.19 64,810 197,680 -3,655
May19 190129 30.58 30.60 30.28 30.43 -0.18 36,519 119,870 +926
Jul19 190129 30.87 30.89 30.59 30.74 -0.18 21,747 87,798 +381
Aug19 190129 31.01 31.02 30.73 30.85 -0.19 2,719 13,404 -345
Sep19 190129 30.95 31.05 30.94 30.98 -0.20 533 13,059 -20
Oct19 190129 31.12 31.12 30.97 31.07 -0.21 391 9,585 +134
Dec19 190129 31.47 31.47 31.16 31.27 -0.21 2,670 41,315 +356
Jan20 190129 31.59 31.59 31.45 31.50 -0.20 232 4,075 +107
Mar20 190129 31.86 31.87 31.73 31.77 -0.20 382 7,017 +103
May20 190129 32.04 32.05 31.94 32.04 -0.21 148 2,259 -21
Total Volume and Open Interest 130,209 498,879 -2,032
Canola(WCE)
Mar19 190129 486.1 486.1 484.3 484.5 -2.0 12,649 93,596 -2,732
May19 190129 494.0 494.1 492.6 492.8 -2.2 4,784 42,427 +348
Jul19 190129 501.4 501.4 499.7 500.4 -1.9 3,390 28,737 +985
Nov19 190129 497.0 498.6 496.1 497.7 -1.9 1,241 12,667 +838
Jan20 190129 501.9 503.6 501.9 502.6 -1.8 14 584 +3
Total Volume and Open Interest 22,094 178,126 -542
Corn(CBOT)
Mar19 190129 379.75 380.75 376.00 377.25 -2.50 134,094 697,549 -6,917
May19 190129 388.00 389.00 384.50 386.00 -2.25 42,846 292,275 +3,263
Jul19 190129 395.75 396.75 392.50 393.75 -2.50 40,122 256,857 +1,625
Sep19 190129 397.75 399.00 395.25 396.25 -2.25 15,036 146,818 -350
Dec19 190129 402.25 403.50 400.00 401.00 -2.00 27,279 221,734 -3,608
Mar20 190129 411.00 412.00 409.00 410.00 -1.50 1,748 34,655 -222
May20 190129 417.00 417.00 414.50 415.75 -1.25 391 2,782 +340
Jul20 190129 422.00 422.00 419.25 420.25 -1.50 724 6,400 +101
Sep20 190129 414.00 414.00 414.00 414.00 -1.00 68 950 +3
Dec20 190129 414.25 415.00 412.75 414.00 -1.25 306 8,257 +27
Total Volume and Open Interest 262,626 1,668,822 -5,731
Wheat(CBOT)
Mar19 190129 517.75 522.00 510.75 513.25 -5.50 51,098 212,757 -854
May19 190129 525.00 528.25 517.00 519.50 -6.00 22,306 94,098 +3,328
Jul19 190129 530.25 534.00 522.75 525.00 -6.25 12,152 75,939 +1
Sep19 190129 539.75 541.25 532.00 534.00 -6.00 2,131 24,286 +590
Dec19 190129 553.25 555.00 545.75 547.75 -5.50 2,076 35,071 -251
Mar20 190129 560.25 560.75 556.50 558.25 -5.00 423 5,808 +95
Total Volume and Open Interest 90,242 454,027 +2,923
Wheat(KCBT)
Mar19 190129 506.75 509.25 498.25 500.25 -6.50 23,792 165,572 -2,445
May19 190129 517.00 519.00 508.50 510.00 -7.00 10,130 54,575 +1,302
Jul19 190129 525.75 528.75 518.25 520.00 -6.75 7,619 53,182 +1,023
Sep19 190129 537.00 538.00 529.25 530.75 -6.25 2,211 11,756 +178
Dec19 190129 553.25 553.25 546.00 547.00 -5.75 864 11,890 +6
Mar20 190129 558.75 558.75 557.50 557.50 -5.00 28 598 +1
May20 190129 561.00 562.00 561.00 561.75 -4.25 0 214 +0
Total Volume and Open Interest 44,644 298,819 +65
Wheat(MGE)
Mar19 190129 573.75 575.50 566.50 568.25 -5.75 3,026 28,454 -248
May19 190129 576.00 578.25 570.00 571.50 -5.25 2,014 16,380 -49
Jul19 190129 583.50 584.00 576.75 578.25 -4.50 318 5,573 +48
Sep19 190129 590.00 590.25 585.00 585.00 -3.75 100 6,202 +17
Dec19 190129 599.75 599.75 597.75 598.00 -1.50 29 3,593 -4
Mar20 190129 606.00 606.50 606.00 606.50 -1.00 0 216 +0
Total Volume and Open Interest 5,487 60,423 -236
Oats(CBOT)
Mar19 190129 284.75 288.00 281.75 282.00 -3.50 151 4,845 +12
May19 190129 286.00 286.50 281.50 282.50 -3.25 55 1,122 +15
Jul19 190129 283.75 285.00 280.25 281.75 -3.25 0 71 +0
Sep19 190129 273.00 273.00 273.00 273.00 -3.50 2 33 +2
Total Volume and Open Interest 210 6,291 +29
Rough Rice(CBOT)
Mar19 190129 10.70 10.75 10.70 10.73 +0.01 231 7,146 -70
May19 190129 10.92 10.92 10.88 10.90 unch 13 186 +8
Jul19 190129 11.05 11.05 11.04 11.04 +0.01 1 36 +1
Sep19 190129 10.93 10.93 10.88 10.88 -0.10 0 1 +0
Total Volume and Open Interest 245 7,370 -61
Live Cattle(CME)
Feb19 190129 126.535 126.730 126.100 126.480 +0.080 14,489 46,594 -3,485
Apr19 190129 127.450 127.900 127.180 127.800 +0.415 27,508 158,007 +2,420
Jun19 190129 117.135 117.600 116.885 117.400 +0.400 16,833 110,013 -280
Aug19 190129 113.730 114.050 113.600 113.885 +0.155 5,816 43,949 +862
Oct19 190129 115.300 115.650 115.250 115.430 +0.100 1,952 19,476 +311
Dec19 190129 117.535 117.900 117.385 117.750 +0.115 650 6,568 +154
Total Volume and Open Interest 67,436 387,169 +27
Feeder Cattle(CME)
Jan19 190129 143.285 143.485 142.550 142.650 -0.835 1,220 2,653 -291
Mar19 190129 144.200 145.000 144.100 144.250 -0.100 5,789 28,340 +342
Apr19 190129 145.580 146.185 145.400 145.700 +0.100 1,995 6,584 +202
May19 190129 145.830 146.435 145.830 146.150 +0.215 1,170 7,482 -10
Aug19 190129 150.000 150.450 149.935 150.285 +0.205 555 5,183 +86
Sep19 190129 150.285 150.735 150.285 150.450 +0.100 98 749 -7
Oct19 190129 150.100 150.630 150.050 150.350 +0.150 27 202 +4
Total Volume and Open Interest 10,854 51,374 +326
Lean Hogs(CME)
Feb19 190129 57.650 57.785 57.100 57.330 -0.655 8,514 25,943 +456
Apr19 190129 62.150 63.330 61.850 62.550 +0.220 21,599 88,163 +1,683
May19 190129 68.450 69.330 68.400 68.535 +0.105 199 1,542 +31
Jun19 190129 76.450 77.500 75.950 76.300 -0.430 11,607 39,142 +440
Jul19 190129 78.400 79.200 78.000 78.150 -0.530 4,121 19,612 +481
Aug19 190129 78.500 79.250 78.100 78.250 -0.550 3,330 22,740 +164
Oct19 190129 66.885 68.050 66.885 67.350 -0.125 1,725 13,135 +467
Dec19 190129 62.200 63.300 62.050 63.000 +0.370 284 2,763 +64
Total Volume and Open Interest 51,473 213,743 +3,821
Class III Milk(CME)
Jan19 190129 13.97 14.00 13.97 13.98 unch 114 4,191 +51
Feb19 190129 14.01 14.12 13.99 14.05 +0.07 215 4,488 -37
Mar19 190129 14.35 14.47 14.26 14.39 +0.15 229 4,607 +49
Apr19 190129 14.60 14.66 14.53 14.57 +0.09 151 2,934 +48
May19 190129 15.11 15.13 15.03 15.06 +0.06 127 2,617 +40
Jun19 190129 15.50 15.57 15.48 15.48 +0.05 70 2,067 +32
Jul19 190129 15.95 15.99 15.90 15.90 +0.03 23 1,607 +8
Aug19 190129 16.21 16.26 16.20 16.20 +0.04 10 1,333 +3
Sep19 190129 16.35 16.42 16.35 16.40 +0.04 23 1,553 +14
Oct19 190129 16.41 16.45 16.39 16.39 +0.05 9 1,127 +2
Nov19 190129 16.35 16.36 16.25 16.32 +0.03 10 1,115 +0
Dec19 190129 16.20 16.20 16.19 16.20 +0.08 9 988 +2
Jan20 190129 15.89 15.89 15.89 15.89 +0.01 0 33 +0
Total Volume and Open Interest 990 28,733 +212
Cocoa(ICE)
Mar19 190129 2252 2284 2206 2215 -35 18,908 80,973 -762
May19 190129 2284 2313 2245 2251 -33 12,412 54,501 +1,088
Jul19 190129 2303 2328 2264 2270 -31 4,619 37,728 +487
Sep19 190129 2323 2344 2284 2289 -29 2,037 27,131 +248
Dec19 190129 2341 2356 2300 2304 -28 861 26,552 +281
Mar20 190129 2351 2365 2310 2313 -29 598 18,815 +84
May20 190129 2363 2363 2320 2320 -29 98 4,353 +13
Total Volume and Open Interest 39,679 253,466 +1,570
Coffee "C"(ICE)
Mar19 190129 103.00 103.30 102.15 102.60 -0.05 27,293 123,940 -819
May19 190129 106.00 106.40 105.30 105.75 -0.05 14,949 73,397 +982
Jul19 190129 108.85 109.20 108.10 108.55 unch 5,026 41,036 -102
Sep19 190129 111.50 111.90 110.90 111.30 -0.05 2,371 27,916 +248
Dec19 190129 115.60 115.85 114.75 115.25 +0.05 1,686 16,859 +40
Mar20 190129 119.30 119.60 118.55 119.05 +0.10 592 6,626 +124
Total Volume and Open Interest 53,044 300,730 +610
Orange Juice(ICE)
Mar19 190129 117.95 118.20 115.90 117.45 -0.90 428 15,164 +23
May19 190129 118.90 119.05 116.75 118.25 -1.05 93 2,539 +15
Jul19 190129 120.65 120.85 118.75 120.05 -0.90 55 1,322 +10
Sep19 190129 122.55 122.75 120.75 121.90 -0.90 23 453 +12
Nov19 190129 124.00 124.00 123.10 123.85 -0.90 6 303 -2
Jan20 190129 125.10 125.65 125.00 125.65 -1.15 3 89 +1
Total Volume and Open Interest 608 19,998 +59
Sugar #11(ICE)
Mar19 190129 12.79 12.85 12.58 12.69 -0.10 122,851 333,946 -3,596
May19 190129 12.90 12.96 12.67 12.79 -0.10 57,365 219,887 -3,286
Jul19 190129 13.04 13.11 12.84 12.96 -0.09 33,602 148,724 +1,591
Oct19 190129 13.37 13.43 13.18 13.31 -0.06 22,599 115,333 +169
Mar20 190129 14.09 14.12 13.92 14.04 -0.06 14,422 63,337 +1,867
May20 190129 14.11 14.13 13.95 14.07 -0.06 1,662 12,626 +114
Jul20 190129 14.13 14.13 13.96 14.10 -0.05 770 11,063 -247
Oct20 190129 14.26 14.26 14.24 14.24 -0.05 373 14,858 -98
Total Volume and Open Interest 253,847 926,107 -3,419
London Cocoa(LCE)
Mar19 190129 1604 1623 1584 1590 -17 8,648 67,519 -605
May19 190129 1621 1637 1602 1607 -16 8,131 46,857 -26
Jul19 190129 1630 1645 1612 1616 -16 5,243 40,354 +679
Sep19 190129 1641 1654 1623 1627 -14 3,297 35,930 -894
Dec19 190129 1648 1661 1632 1636 -14 2,601 46,865 +552
Mar20 190129 1651 1662 1634 1639 -13 1,702 21,298 +576
May20 190129 1653 1661 1641 1645 -11 853 11,444 +216
Total Volume and Open Interest 31,157 275,397 +830
London Sugar(LCE)
Mar19 190129 345.90 347.40 339.50 342.60 -3.20 9,939 35,273 -1,153
May19 190129 355.70 356.70 348.90 352.30 -2.60 6,983 31,003 +274
Aug19 190129 362.00 363.10 355.40 358.70 -2.90 2,550 16,695 +381
Oct19 190129 366.80 367.30 359.50 362.70 -2.90 761 7,161 +297
Dec19 190129 373.30 373.30 366.00 368.80 -2.80 512 3,983 +304
Total Volume and Open Interest 20,962 98,219 +220
Cotton(ICE)
Mar19 190129 73.66 74.45 73.50 74.15 +0.30 13,846 115,798 -2,037
May19 190129 75.12 75.85 74.97 75.48 +0.16 7,858 46,311 +1,849
Jul19 190129 76.40 77.15 76.32 76.77 +0.13 1,925 28,958 +191
Oct19 190129 74.82 74.82 74.82 74.82 -0.13 0 9 +0
Dec19 190129 74.00 74.43 73.84 74.23 -0.05 1,345 35,674 +95
Mar20 190129 75.25 75.35 75.12 75.17 -0.04 78 2,476 +0
Total Volume and Open Interest 25,052 230,811 +98
Lumber(CME)
Mar19 190129 393.7 404.2 393.7 401.5 +11.8 840 2,392 -22
May19 190129 399.4 408.2 399.4 405.0 +10.0 232 713 -17
Jul19 190129 398.0 405.1 398.0 405.1 +10.6 51 198 -2
Sep19 190129 396.9 399.3 395.2 398.3 +4.4 13 36 +4
Total Volume and Open Interest 1,136 3,347 -37
Crude Oil(NYM)
Mar19 190129 52.12 53.93 51.84 53.31 +1.32 593,385 471,888 -10,078
Apr19 190129 52.37 54.21 52.14 53.60 +1.31 78,928 162,187 +3,008
May19 190129 52.76 54.52 52.48 53.93 +1.29 51,332 151,185 +1,542
Jun19 190129 53.02 54.85 52.84 54.27 +1.26 64,159 241,340 -742
Jul19 190129 53.32 55.13 53.30 54.58 +1.23 28,510 144,371 +5,817
Aug19 190129 53.65 55.33 53.53 54.81 +1.22 17,578 72,715 +769
Sep19 190129 53.94 55.27 53.66 54.95 +1.20 16,445 87,673 +1,187
Oct19 190129 54.10 55.50 53.84 55.00 +1.18 6,990 63,177 -36
Nov19 190129 54.22 55.36 53.70 55.01 +1.16 3,307 47,592 -349
Dec19 190129 53.75 55.49 53.61 54.99 +1.15 32,715 179,775 +463
Jan20 190129 54.16 54.95 54.04 54.95 +1.13 2,231 40,306 -179
Feb20 190129 54.23 55.07 54.23 54.90 +1.10 1,038 21,524 +129
Mar20 190129 54.77 54.87 54.77 54.87 +1.08 4,936 36,763 +1,893
Apr20 190129 54.82 54.82 54.82 54.82 +1.07 383 9,309 +18
May20 190129 54.78 54.78 54.78 54.78 +1.06 910 9,194 +606
Jun20 190129 54.03 55.14 53.50 54.74 +1.05 7,798 55,190 -1,736
Total Volume and Open Interest 930,676 2,038,176 +4,084
e-miNY Crude Oil(NYM)
Mar19 190129 52.150 53.925 51.850 53.300 +1.300 16,834 1,661 -159
Apr19 190129 52.350 54.200 52.175 53.600 +1.300 216 291 +1
May19 190129 52.825 54.450 52.800 53.925 +1.275 20 179 +5
Jun19 190129 53.450 54.850 53.450 54.275 +1.275 6 176 +0
Jul19 190129 53.725 55.100 53.700 54.575 +1.225 0 20 +0
Aug19 190129 54.800 54.800 54.800 54.800 +1.200 0 61 +0
Sep19 190129 54.950 54.950 53.325 54.950 +1.200 2 53 +0
Oct19 190129 55.075 55.075 54.975 55.000 +1.175 0 21 +0
Nov19 190129 55.200 55.200 55.000 55.000 +1.150 0 22 +0
Dec19 190129 54.100 55.000 54.100 55.000 +1.150 5 105 -2
Total Volume and Open Interest 17,083 2,672 -155
NY Harbor ULSD(NYM)
Feb19 190129 184.02 190.37 183.75 189.75 +5.98 17,977 30,908 -4,283
Mar19 190129 183.67 190.12 183.13 189.45 +5.99 52,365 103,549 +692
Apr19 190129 183.00 189.26 182.35 188.65 +5.91 17,048 60,305 +1,461
May19 190129 182.83 188.97 182.33 188.37 +5.78 6,811 30,895 +854
Jun19 190129 183.22 189.20 183.22 188.62 +5.61 6,498 39,051 +1,159
Jul19 190129 186.42 189.85 186.16 189.43 +5.43 2,114 20,310 +500
Aug19 190129 187.10 190.81 187.07 190.25 +5.26 1,113 10,008 +386
Sep19 190129 188.10 191.75 187.58 191.22 +5.17 3,261 10,926 +1,200
Oct19 190129 188.47 192.52 188.47 192.15 +5.15 929 6,413 +261
Nov19 190129 187.75 193.23 187.75 193.06 +5.16 718 5,192 +234
Dec19 190129 189.73 194.34 189.73 193.89 +5.21 3,410 25,838 +177
Jan20 190129 191.80 194.74 191.60 194.59 +5.19 326 5,046 +122
Feb20 190129 194.71 194.71 189.13 194.71 +5.18 135 4,118 +50
Mar20 190129 193.95 194.51 193.90 194.42 +5.15 134 3,191 +6
Total Volume and Open Interest 113,203 372,110 +2,821
RBOB Gasoline(NYM)
Feb19 190129 133.69 138.01 132.57 135.09 +1.78 24,574 39,926 -6,840
Mar19 190129 135.58 140.00 134.32 137.22 +2.04 59,517 141,227 -2,246
Apr19 190129 156.43 160.76 155.16 158.54 +2.40 22,174 65,823 +2,212
May19 190129 157.58 162.53 157.19 160.49 +2.43 9,842 42,038 +1,073
Jun19 190129 158.75 163.35 158.10 161.44 +2.47 10,046 42,604 +1,300
Jul19 190129 158.80 163.36 158.40 161.70 +2.52 4,797 24,527 +1,081
Aug19 190129 159.11 162.80 159.00 161.09 +2.57 1,373 9,498 +172
Sep19 190129 157.62 160.62 157.21 159.43 +2.59 1,842 18,053 +102
Oct19 190129 146.43 148.70 146.43 148.37 +2.51 1,127 10,139 +145
Nov19 190129 146.63 146.63 146.33 146.60 +2.53 673 6,142 +348
Total Volume and Open Interest 137,201 426,204 -2,761
e-miNY RBOB Gasoline(NYM)
Feb19 190129 135.10 135.10 135.09 135.10 +1.79 0 1 +0
Mar19 190129 137.20 137.22 137.20 137.20 +2.02      
Apr19 190129 158.50 158.54 158.50 158.50 +2.36      
May19 190129 160.50 160.50 160.49 160.50 +2.44      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb19 190129 2.925 2.970 2.789 2.950 +0.039 52,017 21,719 -7,455
Mar19 190129 2.893 2.923 2.802 2.903 +0.030 133,908 307,022 +1,491
Apr19 190129 2.814 2.854 2.767 2.847 +0.040 55,398 154,464 +148
May19 190129 2.812 2.850 2.771 2.846 +0.040 31,954 180,592 +3,175
Jun19 190129 2.867 2.894 2.817 2.889 +0.039 18,054 56,427 +1,768
Jul19 190129 2.901 2.938 2.864 2.933 +0.037 22,313 91,118 +1,052
Aug19 190129 2.915 2.939 2.867 2.934 +0.035 6,013 54,505 +1,155
Sep19 190129 2.881 2.913 2.844 2.910 +0.035 9,448 64,991 +2,916
Oct19 190129 2.913 2.942 2.870 2.936 +0.035 15,186 118,521 +2,519
Nov19 190129 2.960 2.987 2.923 2.985 +0.034 3,814 41,875 +752
Dec19 190129 3.117 3.138 3.080 3.135 +0.033 2,316 49,601 +286
Jan20 190129 3.215 3.229 3.175 3.225 +0.027 4,153 40,427 -102
Feb20 190129 3.102 3.153 3.095 3.147 +0.025 1,894 15,221 +236
Mar20 190129 2.962 2.984 2.920 2.977 +0.028 3,414 23,931 +1,096
Apr20 190129 2.620 2.630 2.596 2.622 +0.008 2,042 24,372 +201
May20 190129 2.585 2.585 2.555 2.569 +0.002 751 15,565 +509
Total Volume and Open Interest 364,056 1,329,900 +9,803
Brent Crude Oil(ICE)
Mar19 190129 59.87 61.79 59.75 61.32 +1.39 218,031 170,591 -28,343
Apr19 190129 59.69 61.69 59.61 61.20 +1.39 183,542 397,835 +24,466
May19 190129 59.76 61.78 59.72 61.29 +1.38 73,104 234,955 +10,292
Jun19 190129 59.98 61.87 59.80 61.36 +1.36 81,487 299,571 -803
Jul19 190129 59.95 61.83 59.77 61.33 +1.34 31,845 157,417 +1,947
Aug19 190129 59.83 61.81 59.76 61.31 +1.32 23,262 107,882 +2,557
Sep19 190129 59.76 61.76 59.72 61.26 +1.30 19,469 115,932 -198
Oct19 190129 60.03 61.68 59.78 61.21 +1.28 5,445 54,969 +1,449
Nov19 190129 59.70 61.64 59.70 61.18 +1.27 4,558 81,451 -179
Dec19 190129 59.65 61.63 59.63 61.12 +1.25 38,710 218,676 -10,819
Jan20 190129 60.47 61.23 60.45 61.10 +1.24 1,743 32,776 -333
Feb20 190129 60.76 61.13 60.76 61.08 +1.22 783 32,822 -118
Mar20 190129 61.12 61.12 61.07 61.07 +1.21 797 31,481 +22
Apr20 190129 60.45 61.06 60.45 61.06 +1.20 227 17,037 -64
Total Volume and Open Interest 700,585 2,371,462 +245
Gas Oil(ICE)
Feb19 190129 554.50 575.75 554.50 572.25 +16.75 27,710 109,014 -847
Mar19 190129 554.00 575.50 553.75 572.00 +16.25 56,011 186,188 +2,024
Apr19 190129 554.50 574.75 554.25 571.50 +15.25 36,150 93,723 -4,102
May19 190129 554.75 574.25 554.75 571.50 +15.00 20,326 64,854 +2,380
Jun19 190129 555.75 575.25 555.50 572.25 +14.50 27,600 77,734 +2,513
Jul19 190129 558.25 577.25 558.25 574.25 +14.25 6,570 33,454 +269
Aug19 190129 563.00 579.75 561.50 576.75 +14.00 3,744 27,431 +252
Sep19 190129 565.75 582.50 564.25 579.50 +14.00 2,995 34,417 +413
Oct19 190129 569.00 585.25 568.75 582.50 +14.00 1,414 28,063 +703
Nov19 190129 570.00 586.25 568.50 583.25 +13.75 1,483 16,903 +707
Total Volume and Open Interest 198,611 928,400 +4,434
Ethanol(CBOT)
Feb19 190129 1.260 1.275 1.260 1.268 -0.003 171 785 -65
Mar19 190129 1.297 1.297 1.276 1.282 -0.002 247 1,422 +79
Apr19 190129 1.301 1.302 1.297 1.302 -0.002 106 189 +71
May19 190129 1.315 1.315 1.315 1.315 -0.002 0 48 +0
Jun19 190129 1.333 1.333 1.333 1.333 -0.002 0 3 +0
Jul19 190129 1.338 1.338 1.338 1.338 -0.002      
Aug19 190129 1.338 1.338 1.338 1.338 -0.002      
Sep19 190129 1.322 1.322 1.322 1.322 -0.002 0 8 +0
Total Volume and Open Interest 524 2,455 +85
WTI Crude Oil(ICE)
Mar19 190129 51.87 53.92 51.87 53.31 +1.32 35,492 84,057 -476
Apr19 190129 52.27 54.20 52.21 53.60 +1.31 24,266 53,441 +1,307
May19 190129 52.72 54.51 52.54 53.93 +1.29 17,392 25,515 -32
Jun19 190129 53.11 54.85 52.89 54.27 +1.26 27,429 91,867 -1,085
Jul19 190129 53.76 55.15 53.20 54.58 +1.23 7,592 24,709 -73
Aug19 190129 53.63 55.32 53.60 54.81 +1.22 3,868 15,042 +945
Sep19 190129 54.08 55.27 53.76 54.95 +1.20 2,760 28,181 +191
Oct19 190129 54.06 55.31 54.06 55.00 +1.18 490 7,002 -42
Nov19 190129 54.77 55.38 54.77 55.01 +1.16 347 5,155 -6
Dec19 190129 54.02 55.35 53.93 54.99 +1.15 7,791 110,853 +953
Jan20 190129 54.95 54.95 54.95 54.95 +1.13 183 4,546 +34
Feb20 190129 54.90 54.90 54.90 54.90 +1.10 174 3,200 +140
Mar20 190129 54.87 54.87 54.87 54.87 +1.08 107 7,465 -6
Apr20 190129 54.82 54.82 54.82 54.82 +1.07 101 1,834 +101
May20 190129 54.78 54.78 54.78 54.78 +1.06 100 1,578 +92
Jun20 190129 54.25 54.84 54.12 54.74 +1.05 1,923 27,777 -161
Total Volume and Open Interest 133,559 578,808 +2,464
US Dollar Index(ICE)
Mar19 190129 95.435 95.560 95.305 95.515 +0.090 30,600 61,257 +4,206
Jun19 190129 94.830 95.000 94.830 94.985 +0.080 282 1,431 +96
Sep19 190129 94.520 94.520 94.520 94.520 +0.080 24 203 +2
Total Volume and Open Interest 30,906 62,957 +4,304
Australian Dollar(CME)
Mar19 190129 71.66 71.82 71.44 71.54 -0.17 117,887 123,352 +906
Jun19 190129 71.61 71.84 71.57 71.63 -0.17 64 1,051 +11
Sep19 190129 71.73 71.73 71.73 71.73 -0.18 0 119 +0
Total Volume and Open Interest 118,471 125,203 +749
British Pound(CME)
Mar19 190129 131.84 132.33 130.88 131.30 -0.62 139,862 203,721 +2,412
Jun19 190129 132.48 132.77 131.54 131.90 -0.62 143 1,693 +79
Sep19 190129 132.37 132.48 132.37 132.48 -0.61 2 350 +2
Total Volume and Open Interest 141,098 207,984 +2,444
Canadian Dollar(CME)
Mar19 190129 75.50 75.61 75.36 75.37 -0.16 71,059 146,543 -927
Jun19 190129 75.67 75.72 75.52 75.52 -0.16 105 3,008 +47
Sep19 190129 75.77 75.77 75.67 75.67 -0.16 29 1,102 -2
Dec19 190129 75.94 76.03 75.80 75.80 -0.16 63 679 +61
Total Volume and Open Interest 71,450 152,028 -870
Japanese Yen(CME)
Mar19 190129 91.84 91.98 91.62 91.86 +0.06 103,022 205,943 +3,184
Jun19 190129 92.57 92.65 92.43 92.57 +0.07 222 1,072 -10
Sep19 190129 93.28 93.28 93.28 93.28 +0.06 3 112 +1
Total Volume and Open Interest 103,991 208,796 +3,155
Swiss Franc(CME)
Mar19 190129 101.27 101.38 100.88 100.96 -0.35 19,805 64,338 +248
Jun19 190129 101.99 101.99 101.85 101.85 -0.35 4 103 +0
Sep19 190129 102.76 103.00 102.76 102.76 -0.36 0 21 +0
Total Volume and Open Interest 19,813 64,477 +252
EuroFX(CME)
Mar19 190129 114.74 114.97 114.58 114.75 -0.01 235,735 508,345 -229
Jun19 190129 115.67 115.86 115.49 115.65 -0.01 453 9,170 +69
Sep19 190129 116.57 116.64 116.43 116.57 -0.01 133 1,205 +83
Total Volume and Open Interest 237,762 530,327 +523
Mexican Peso(CME)
Feb19 190129 524.25 524.25 524.25 524.25 +0.63      
Mar19 190129 521.75 523.75 520.88 521.88 +0.63 41,149 207,869 -1,655
Total Volume and Open Interest 41,150 207,917 -1,654
Brazilian Real(CME)
Feb19 190129 265.40 268.95 264.95 268.35 +2.95 1,287 10,659 -247
Mar19 190129 264.90 268.50 264.00 267.90 +3.00 1,095 5,440 +717
Apr19 190129 267.30 267.30 264.80 267.30 +2.90 8 562 +6
May19 190129 266.75 266.75 266.75 266.75 +2.95      
Total Volume and Open Interest 2,390 16,661 +476
30-Year T-Bonds(CBOT)
Mar19 190129 145~020 145~230 144~310 145~210 +0~180 239,669 947,181 -28,608
Jun19 190129 144~170 145~010 144~150 145~010 +0~180 326 8,001 +69
Sep19 190129 145~010 145~010 145~010 145~010 +0~180      
Total Volume and Open Interest 239,995 955,182 -28,539
10-Year T-Notes(CBOT)
Mar19 190129 121~150 121~260 121~145 121~250 +0~090 1,319,213 3,965,356 -24,494
Jun19 190129 121~240 122~020 121~240 122~015 +0~090 7,698 48,828 +1,203
Sep19 190129 121~310 121~310 121~310 121~310 +0~090      
Total Volume and Open Interest 1,326,911 4,014,184 -23,291
5-Year T-Notes(CBOT)
Mar19 190129 114~070 114~132 114~066 114~122 +0~046 847,492 4,384,943 -21,805
Jun19 190129 114~102 114~164 114~102 114~152 +0~046 13,452 97,617 +10,176
Sep19 190129 114~152 114~152 114~152 114~152 +0~046      
Total Volume and Open Interest 860,944 4,482,560 -11,629
2 Year T-Notes(CBOT)
Mar19 190129 12~144 23~060 5~210 21~026 +1~026 528,692 2,595,999 +29,757
Jun19 190129 12~144 23~060 5~210 21~026 +1~026 86,323 150,938 +52,623
Sep19 190129 12~144 23~060 5~210 21~026 +1~026      
Total Volume and Open Interest 615,015 2,746,937 +82,380
Eurodollars(CME)
Mar19 190129 97.320 97.330 97.320 97.325 unch 178,988 1,447,882 +7,186
Jun19 190129 97.290 97.305 97.290 97.295 unch 228,586 1,231,645 -17,651
Sep19 190129 97.280 97.300 97.275 97.285 unch 233,010 1,167,260 -9,768
Dec19 190129 97.255 97.280 97.250 97.270 +0.010 282,826 1,682,239 +5,725
Mar20 190129 97.320 97.355 97.315 97.345 +0.020 228,808 961,080 -8,233
Jun20 190129 97.355 97.410 97.355 97.395 +0.025 175,666 954,303 +8,083
Sep20 190129 97.405 97.455 97.400 97.445 +0.035 148,798 790,257 +6,770
Dec20 190129 97.400 97.455 97.395 97.440 +0.035 148,965 884,107 -6,913
Mar21 190129 97.445 97.495 97.440 97.485 +0.035 109,482 600,586 -3,808
Jun21 190129 97.460 97.505 97.450 97.495 +0.035 57,709 421,041 +1,832
Sep21 190129 97.465 97.505 97.455 97.500 +0.035 73,115 347,555 +9,056
Dec21 190129 97.440 97.475 97.430 97.470 +0.035 61,162 352,929 +1,727
Mar22 190129 97.430 97.465 97.425 97.460 +0.030 50,012 266,785 -2,912
Jun22 190129 97.415 97.445 97.405 97.440 +0.030 31,485 226,987 -1,166
Sep22 190129 97.395 97.420 97.380 97.415 +0.030 32,808 175,066 +86
Dec22 190129 97.355 97.385 97.345 97.380 +0.030 24,498 142,096 -376
Mar23 190129 97.325 97.355 97.320 97.350 +0.030 23,011 80,260 +657
Jun23 190129 97.295 97.325 97.285 97.320 +0.030 16,312 79,348 -353
Total Volume and Open Interest 2,199,422 12,339,672 -5,149
Ultra T-Bond(CBOT)
Mar19 190129 159~14 160~08 159~05 160~05 +0~19 87,734 1,163,130 +2,255
Jun19 190129 161~11 161~11 160~19 161~11 +0~20 0 1 +0
Sep19 190129 161~11 161~11 161~11 161~11 +0~20      
Total Volume and Open Interest 87,734 1,163,131 +2,255
Ultra 10-Yr T-Note(CBOT)
Mar19 190129 129~150 129~285 129~140 129~265 +0~110 124,597 693,893 -4,674
Jun19 190129 129~180 129~180 129~060 129~180 +0~110 0 2 +0
Sep19 190129 129~180 129~180 129~180 129~180 +0~110      
Total Volume and Open Interest 124,597 693,895 -4,674
30 Day Federal Funds(CBOT)
Jan19 190129 97.598 97.600 97.598 97.598 unch 620 309,790 -146
Feb19 190129 97.598 97.600 97.595 97.598 unch 10,733 251,599 -2,837
Mar19 190129 97.595 97.595 97.590 97.595 unch 7,340 102,324 -1,633
Apr19 190129 97.595 97.600 97.595 97.595 unch 16,698 261,141 -4,311
May19 190129 97.585 97.590 97.585 97.585 unch 14,832 173,275 -1,352
Jun19 190129 97.575 97.580 97.570 97.570 unch 7,476 71,604 -598
Total Volume and Open Interest 168,850 2,021,887 -18,157
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 190129 183.90 184.56 183.56 184.08 +0.36 44,510 242,547 +1,825
Jun19 190129 182.58 182.58 182.58 182.58 +0.36 340 3,917 +0
Sep19 190129 181.08 181.08 181.08 181.08 +0.36      
Total Volume and Open Interest 44,850 246,464 +1,825
Euro-Bund(EUREX)
Mar19 190129 164.94 165.28 164.85 165.08 +0.17 603,232 2,009,226 +2,130
Jun19 190129 162.31 162.64 162.31 162.51 +0.16 2,297 59,498 +981
Sep19 190129 164.14 164.14 164.14 164.14 +0.17 0 35 +17
Total Volume and Open Interest 605,529 2,068,759 +3,128
Euro-Bobl(EUREX)
Mar19 190129 132.87 132.91 132.79 132.86 +0.04 394,785 1,469,755 -36,234
Jun19 190129 132.10 132.11 132.10 132.11 +0.04 7,611 31,007 +926
Sep19 190129 132.11 132.11 132.11 132.11 +0.04      
Total Volume and Open Interest 402,396 1,500,762 -35,308
Euro-Schatz(EUREX)
Mar19 190129 111.92 111.93 111.89 111.89 -0.02 438,032 1,952,190 -130,415
Jun19 190129 111.82 111.82 111.82 111.82 -0.03 1,158 3,084 +2
Sep19 190129 111.82 111.82 111.82 111.82 -0.03      
Total Volume and Open Interest 439,190 1,955,274 -130,413
3-Mth Euribor(EUREX)
Mar19 190129 100.300 100.300 100.295 100.300 unch 29 2,374 +0
Jun19 190129 100.285 100.285 100.285 100.285 unch 0 2,278 +0
Sep19 190129 100.270 100.270 100.270 100.270 unch 0 1,963 +0
Total Volume and Open Interest 30 13,768 +0
Long Gilt(LIFFE)
Mar19 190129 123~05 123~11 122~30 123~05 +0~02 191,551 811,859 -6,803
Jun19 190129 126~03 126~03 126~03 126~03 +0~02 0 14 +0
Total Volume and Open Interest 191,551 811,873 -6,803
3-Mth Short Sterling(LIFFE)
Mar19 190129 99.08 99.09 99.07 99.08 unch 53,373 799,484 -6,602
Jun19 190129 99.04 99.05 99.04 99.04 +0.01 65,776 437,173 +1,988
Sep19 190129 99.00 99.01 99.00 99.01 +0.01 55,882 526,121 +2,703
Dec19 190129 98.94 98.96 98.94 98.95 +0.01 63,857 539,145 +10,090
Mar20 190129 98.92 98.92 98.90 98.92 +0.01 67,133 271,067 -8,972
Jun20 190129 98.88 98.89 98.87 98.88 +0.02 38,162 287,637 -1,071
Total Volume and Open Interest 564,406 4,024,223 -5,817
3-Mth Euribor(LIFFE)
Mar19 190129 100.295 100.300 100.295 100.300 unch 20,218 516,278 +767
Jun19 190129 100.285 100.290 100.280 100.290 unch 46,297 663,603 +7,266
Sep19 190129 100.270 100.275 100.265 100.275 unch 66,457 661,944 -771
Total Volume and Open Interest 869,328 4,873,278 +40,454
3-Mth Aus T-Bills(SFE)
Mar19 190129 98.03 98.04 98.02 98.03 unch 24,395 198,838 +993
Jun19 190129 98.08 98.09 98.07 98.09 +0.01 17,028 220,807 -454
Sep19 190129 98.13 98.15 98.12 98.14 unch 30,874 197,433 +5,079
Dec19 190129 98.16 98.19 98.15 98.18 unch 32,988 199,176 +908
Mar20 190129 98.17 98.20 98.16 98.19 -0.01 16,885 148,435 +2,569
Jun20 190129 98.17 98.20 98.16 98.19 unch 13,550 118,502 -1,185
Sep20 190129 98.16 98.18 98.14 98.17 -0.01 6,923 56,634 +238
Dec20 190129 98.13 98.17 98.12 98.15 -0.01 6,229 37,873 -423
Mar21 190129 98.11 98.13 98.09 98.11 -0.01 408 5,681 -198
Jun21 190129 98.06 98.08 98.06 98.08 -0.01 405 3,353 -378
Total Volume and Open Interest 150,158 1,189,874 +6,819
10-Year Aus T-Bonds(SFE)
Mar19 190129 97.77 97.79 97.75 97.77 -0.02 110,310 1,236,803 -1,063
Jun19 190129 97.77 97.77 97.77 97.77 -0.02      
Total Volume and Open Interest 110,310 1,236,803 -1,063
3-Year Aus T-Bonds(SFE)
Mar19 190129 98.28 98.32 98.26 98.29 -0.01 197,195 1,151,103 -190
Jun19 190129 98.29 98.29 98.29 98.29 -0.01      
Total Volume and Open Interest 197,195 1,151,103 -190
Gold(CMX)
Feb19 190129 1302.5 1310.8 1301.7 1308.9 +5.8 303,837 148,904 -10,897
Apr19 190129 1308.5 1317.1 1307.8 1315.2 +5.9 90,113 277,439 +21,137
Jun19 190129 1314.9 1323.4 1314.5 1321.7 +5.8 5,616 61,529 +2,322
Aug19 190129 1321.6 1329.3 1321.2 1327.9 +5.8 2,344 23,908 +1,243
Oct19 190129 1327.7 1335.4 1327.7 1334.0 +5.8 352 3,155 +216
Dec19 190129 1334.2 1341.7 1333.1 1340.2 +5.7 356 11,206 +174
Feb20 190129 1341.9 1348.3 1341.9 1346.6 +5.6 109 6,078 +32
Apr20 190129 1351.0 1354.4 1351.0 1352.7 +5.6 53 1,723 +0
Jun20 190129 1358.7 1358.7 1348.7 1358.7 +5.8 28 976 -1
Aug20 190129 1364.5 1364.5 1364.5 1364.5 +5.8 0 4 +0
Oct20 190129 1370.4 1370.4 1370.4 1370.4 +5.8      
Dec20 190129 1375.6 1375.6 1375.6 1375.6 +5.8 5 1,018 -5
Total Volume and Open Interest 404,753 537,605 +14,377
Silver(CMX)
Mar19 190129 1575.5 1592.5 1572.5 1583.9 +7.4 80,953 138,159 +2,407
May19 190129 1585.5 1601.5 1582.0 1593.3 +7.5 4,006 23,686 +1,547
Jul19 190129 1595.5 1607.5 1592.5 1602.5 +7.7 1,334 16,569 +351
Sep19 190129 1602.0 1613.0 1602.0 1611.7 +8.0 347 4,413 +142
Dec19 190129 1617.0 1628.5 1614.5 1624.9 +8.0 544 6,753 +140
Mar20 190129 1638.4 1638.4 1638.4 1638.4 +8.2 207 606 +204
May20 190129 1646.7 1646.7 1646.7 1646.7 +8.2 0 2 +0
Total Volume and Open Interest 87,604 191,473 +4,776
Platinum(NYMEX)
Apr19 190129 814.3 821.6 813.2 815.8 +1.3 19,211 79,064 -1,082
Jul19 190129 821.8 826.3 819.7 821.0 +1.2 391 4,625 +215
Oct19 190129 829.9 829.9 825.6 825.6 +1.8 40 138 +40
Jan20 190129 830.6 830.6 830.6 830.6 +1.3 2 46 -2
Total Volume and Open Interest 19,682 83,956 -831
Palladium(NYMEX)
Mar19 190129 1294.70 1317.10 1284.00 1303.60 +14.30 5,557 21,981 +138
Jun19 190129 1282.70 1305.60 1276.00 1293.50 +14.70 444 4,734 +215
Sep19 190129 1265.90 1280.70 1265.90 1275.50 +14.60 8 516 +3
Total Volume and Open Interest 6,009 27,233 +356
Copper(CMX)
Mar19 190129 268.05 272.55 267.85 272.50 +4.50 93,394 139,753 -4,466
May19 190129 268.90 273.40 268.75 273.35 +4.50 16,485 58,883 -877
Jul19 190129 269.95 274.25 269.95 274.20 +4.50 4,597 27,427 -196
Sep19 190129 271.20 274.85 271.20 274.85 +4.50 1,650 18,203 -159
Dec19 190129 272.55 275.40 272.50 275.35 +4.40 570 13,928 +43
Total Volume and Open Interest 117,937 271,412 -5,570
E-mini DJIA Index(CBOT)
Mar19 190129 24458 24638 24350 24553 +80 195,062 79,797 +1,809
Jun19 190129 24401 24650 24386 24575 +76 290 1,347 +45
Sep19 190129 24645 24646 24580 24610 +87 2 15 -1
Dec19 190129 24640 24640 24640 24640 +85      
Total Volume and Open Interest 195,354 81,159 +1,853
S & P 500(CME)
Mar19 190129 2636.10 2647.10 2629.90 2640.30 -1.60 1,538 59,760 -148
Jun19 190129 2645.40 2645.40 2645.40 2645.40 -1.60 1 100 -1
Sep19 190129 2650.90 2650.90 2650.90 2650.90 -2.10      
Dec19 190129 2657.40 2657.40 2657.40 2657.40 -1.20      
Total Volume and Open Interest 1,539 59,860 -149
S & P 500 E-Mini(CME)
Mar19 190129 2640.25 2650.00 2628.50 2640.25 -1.75 1,388,741 2,595,674 -26,016
Jun19 190129 2643.75 2655.00 2634.50 2645.50 -1.50 8,417 73,441 +4,587
Sep19 190129 2645.75 2651.00 2644.50 2651.00 -2.00 317 2,759 +95
Dec19 190129 2657.50 2657.50 2648.00 2657.50 -1.00 5 326 +0
Total Volume and Open Interest 1,397,480 2,672,210 -21,334
NASDAQ 100 E-Mini(CME)
Mar19 190129 6695.25 6721.00 6616.75 6638.75 -63.00 446,822 214,587 +155
Jun19 190129 6717.50 6743.50 6644.50 6664.00 -63.50 447 1,779 +27
Sep19 190129 6690.50 6790.00 6690.50 6690.50 -63.50 55 434 +52
Total Volume and Open Interest 447,324 216,804 +234
S&P Midcap 400(CME) e-Mini
Mar19 190129 1815.50 1823.80 1808.00 1817.00 +0.30 11,505 67,634 +287
Jun19 190129 1821.60 1821.80 1814.80 1821.60 +0.50 0 3 +0
Sep19 190129 1825.20 1825.20 1825.20 1825.20 +0.60 0 1 +0
Total Volume and Open Interest 11,505 67,638 +287
Volatility Index(CBOE)
Jan19 190116 18.88 19.05 18.25 18.87 +0.04 63,594 35,371 -15,390
Feb19 190129 19.15 19.55 18.70 18.93 -0.20 80,173 134,820 -109
Mar19 190129 19.15 19.37 18.75 18.88 -0.25 40,089 67,944 +3,838
Apr19 190129 18.95 19.10 18.60 18.68 -0.25 13,743 30,326 -638
Total Volume and Open Interest 152,337 339,253 +1,757
S & P 600(CME)
Mar19 190129 917.40 917.40 917.40 917.40 +0.60      
Jun19 190129 918.00 918.00 918.00 918.00 +0.50      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190129 1474.40 1478.90 1467.20 1472.60 -2.40 111,149 475,611 +2,543
Jun19 190129 1474.00 1483.00 1474.00 1477.20 -2.50 36 1,609 +1
Sep19 190129 1480.50 1480.50 1480.50 1480.50 -6.10      
Total Volume and Open Interest 111,185 477,220 +2,544
Nikkei 225(CME)
Mar19 190129 20570 20755 20405 20630 +35 8,690 25,358 -609
Jun19 190129 20400 20500 20400 20500 +15 0 31 +0
Total Volume and Open Interest 8,690 25,389 -609
Nikkei 225(SGX)
Mar19 190129 20620 20640 20560 20640 unch 83,751 169,345 +1,627
Jun19 190129 20325 20465 20325 20465 unch 4 1,513 -2
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 190129 20545 20740 20385 20620 +45 27,282 68,612 -888
Jun19 190129 20400 20430 20400 20430 +45 2 39 -1
Sep19 190129 20430 20430 20430 20430 +65      
Total Volume and Open Interest 27,284 68,701 -889
Nikkei 225(CME) e-Mini Yen
Mar19 190129 20710 20710 20620 20620 +40 0 9 +0
Jun19 190129 20430 20430 20430 20430 +40      
Sep19 190129 20430 20430 20430 20430 +60      
Total Volume and Open Interest 0 9 +0
CAC 40(EURONEXT)
Feb19 190129 4885.5 4947.5 4877.5 4925.5 +39.5 64,698 261,163 +1,984
Mar19 190129 4909.5 4944.5 4909.5 4923.5 +39.5 598 15,802 +98
Apr19 190129 4902.0 4902.0 4902.0 4902.0 +39.5      
Total Volume and Open Interest 65,296 346,005 +2,082
Hang Seng Index(HKFE)
Jan19 190129 27557 27620 27325 27566 +9 242,207 98,035 -6,295
Feb19 190129 27512 27574 27279 27535 +20 43,579 46,357 +27,893
Mar19 190129 27550 27567 27315 27538 +14 1,365 16,563 +388
Total Volume and Open Interest 289,187 167,425 +22,702
DAX(EUREX)
Mar19 190129 11209.0 11275.0 11156.0 11210.0 +2.5 113,904 119,976 -6,106
Jun19 190129 11223.5 11286.0 11177.0 11227.0 +2.5 81 1,878 +152
Sep19 190129 11227.0 11227.0 11216.5 11216.5 +3.0 0 19 +0
Total Volume and Open Interest 113,985 121,873 -5,954
Mini-DAX(EUREX)
Mar19 190129 11209.0 11276.0 11157.0 11210.0 +2.5 45,280 14,644 -462
Jun19 190129 11201.0 11289.0 11177.0 11227.0 +2.5 81 445 -23
Sep19 190129 11185.0 11261.0 11185.0 11216.5 +3.0 17 19 -2
Total Volume and Open Interest 45,378 15,108 -487
DJ EuroSTOXX 50(EUREX)
Mar19 190129 3134 3158 3122 3144 +17 1,117,122 3,696,601 +25,490
Jun19 190129 3048 3072 3045 3060 +17 525 183,724 +2,063
Sep19 190129 3055 3055 3051 3051 +17 0 3,806 +0
Total Volume and Open Interest 1,117,647 4,012,648 +27,553
Swiss Market Index(EUREX)
Mar19 190129 8771 8902 8766 8873 +79 37,900 207,680 +7,306
Jun19 190129 8593 8717 8593 8694 +79 10 16,528 -96
Sep19 190129 8610 8668 8610 8668 +80 0 13 +0
Total Volume and Open Interest 37,910 224,221 +7,210
FT-SE 100(EURONEXT)
Mar19 190129 6686.00 6812.00 6686.00 6770.00 +80.50 104,184 647,444 +9,108
Jun19 190129 6687.50 6687.50 6687.50 6687.50 +80.50 0 29 +0
Sep19 190129 6624.50 6624.50 6624.50 6624.50 +81.00 0 19 +0
Total Volume and Open Interest 104,184 647,494 +9,108
SPI 200(SFE)
Mar19 190129 5840.0 5853.0 5801.0 5817.0 -32.0 30,765 266,986 -2,715
Jun19 190129 5803.0 5803.0 5803.0 5803.0 -32.0 0 3,465 +0
Sep19 190129 5748.0 5748.0 5748.0 5748.0 -32.0 0 2,841 +0
Total Volume and Open Interest 30,789 274,979 -2,707
FTSE MIB(ISE)
Mar19 190129 19570.00 19760.00 19545.00 19699.00 +99.00 18,659 83,026 +71
Jun19 190129 19075.00 19225.00 19045.00 19172.00 +99.00 71 698 -11
Sep19 190129 19047.00 19047.00 19047.00 19047.00 +99.00 0 2 +0
Total Volume and Open Interest 18,730 83,726 +60
KOSPI 200(KFE)
Mar19 190129 281.95 283.65 280.35 283.55 +1.40 287,636 314,717 +6,782
Jun19 190129 282.35 284.10 280.80 283.95 +1.40 323 22,683 +338
Sep19 190129 281.70 283.80 281.70 283.80 +1.20 3 159 +15
Total Volume and Open Interest 287,964 378,280 +7,624
GSCI(CME)
Feb19 190129 403.45 407.30 403.45 406.45 +5.60 65 15,144 +8
Mar19 190129 408.95 408.95 408.95 408.95 +5.60      
Apr19 190129 410.80 410.80 410.80 410.80 +5.60      
Total Volume and Open Interest 65 15,144 +8
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