Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed January 30, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190130 919.00 924.00 917.25 921.00 +2.00 69,622 304,912 -3,960
May19 190130 932.50 937.75 931.25 935.00 +2.25 20,053 158,588 +1,858
Jul19 190130 945.00 950.50 943.75 947.50 +2.25 12,549 135,521 +1,848
Aug19 190130 949.75 955.50 949.00 952.25 +2.00 1,311 12,556 +241
Sep19 190130 953.00 956.75 951.25 954.25 +2.00 596 6,030 +192
Nov19 190130 957.50 962.75 956.50 960.00 +2.00 8,570 61,316 +95
Jan20 190130 967.75 972.25 967.00 969.75 +1.75 674 5,384 +71
Mar20 190130 972.75 975.50 971.25 973.25 +1.25 519 2,669 +322
May20 190130 977.50 980.00 976.25 978.25 +1.25 27 777 +1
Jul20 190130 983.25 986.75 981.75 984.25 +1.25 39 1,828 +15
Aug20 190130 983.25 983.25 983.25 983.25 +1.00 0 53 +0
Sep20 190130 977.50 977.50 977.50 977.50 +0.75 0 51 +0
Nov20 190130 976.50 978.50 973.50 975.25 -0.25 22 1,500 +8
Jan21 190130 980.00 980.00 980.00 980.00 -0.25 0 4 +0
Total Volume and Open Interest 113,984 691,255 +692
Soybean Meal(CBOT)
Mar19 190130 311.80 313.00 310.90 311.10 -0.70 38,493 180,621 -2,169
May19 190130 315.50 317.00 314.80 315.10 -0.70 13,968 110,970 +1,827
Jul19 190130 319.40 320.80 318.70 318.90 -0.70 7,740 79,395 +469
Aug19 190130 320.70 322.10 320.10 320.40 -0.60 1,266 13,084 -124
Sep19 190130 322.40 323.30 321.50 321.70 -0.60 409 13,879 +20
Oct19 190130 322.70 323.60 321.80 322.00 -0.90 144 12,435 +33
Dec19 190130 324.10 325.40 323.40 323.50 -0.90 2,022 35,720 +328
Jan20 190130 325.30 326.30 324.50 324.60 -0.80 121 5,302 +6
Mar20 190130 326.00 326.50 325.00 325.00 -0.70 350 5,832 +153
May20 190130 326.10 326.80 325.30 325.50 -0.60 28 520 +16
Total Volume and Open Interest 64,565 458,842 +574
Soybean Oil(CBOT)
Mar19 190130 30.12 30.44 30.07 30.42 +0.31 54,248 192,220 -5,460
May19 190130 30.43 30.76 30.38 30.74 +0.31 26,632 123,178 +3,308
Jul19 190130 30.74 31.06 30.69 31.05 +0.31 13,830 88,525 +727
Aug19 190130 30.87 31.18 30.82 31.17 +0.32 884 13,457 +53
Sep19 190130 30.96 31.29 30.94 31.29 +0.31 910 12,779 -280
Oct19 190130 31.10 31.37 31.02 31.36 +0.29 610 9,466 -119
Dec19 190130 31.27 31.57 31.21 31.56 +0.29 3,629 41,329 +14
Jan20 190130 31.64 31.80 31.46 31.80 +0.30 141 4,105 +30
Mar20 190130 31.83 32.05 31.74 32.05 +0.28 217 6,986 -31
May20 190130 32.20 32.31 32.01 32.31 +0.27 134 2,225 -34
Total Volume and Open Interest 101,614 497,310 -1,569
Canola(WCE)
Mar19 190130 484.4 485.8 483.2 483.6 -0.9 13,733 97,257 +3,661
May19 190130 492.5 493.9 491.2 491.8 -1.0 3,122 42,150 -277
Jul19 190130 500.4 500.8 498.9 499.5 -0.9 1,458 29,286 +549
Nov19 190130 497.5 498.5 496.9 497.2 -0.5 332 12,872 +205
Jan20 190130 503.2 503.2 502.1 502.3 -0.3 6 590 +6
Total Volume and Open Interest 18,651 182,270 +4,144
Corn(CBOT)
Mar19 190130 377.75 381.50 377.50 381.25 +4.00 102,144 692,756 -4,793
May19 190130 386.25 390.00 386.25 389.75 +3.75 33,188 295,485 +3,210
Jul19 190130 394.00 397.75 394.00 397.50 +3.75 13,376 259,394 +2,537
Sep19 190130 396.00 399.75 396.00 399.50 +3.25 4,617 145,862 -956
Dec19 190130 400.75 404.00 400.75 403.75 +2.75 10,581 222,258 +524
Mar20 190130 409.75 413.00 409.75 412.75 +2.75 864 34,901 +246
May20 190130 415.50 418.25 415.50 418.25 +2.50 195 2,866 +84
Jul20 190130 419.75 423.00 419.75 422.75 +2.50 188 6,496 +96
Sep20 190130 416.00 416.00 415.00 415.75 +1.75 17 956 +6
Dec20 190130 413.75 415.50 413.75 415.25 +1.25 195 8,297 +40
Total Volume and Open Interest 165,369 1,669,818 +996
Wheat(CBOT)
Mar19 190130 513.25 518.00 511.75 516.75 +3.50 44,012 210,317 -2,440
May19 190130 519.25 523.75 517.50 522.50 +3.00 19,369 98,610 +4,512
Jul19 190130 525.50 529.25 523.00 528.00 +3.00 9,320 76,298 +359
Sep19 190130 533.75 538.00 532.25 536.75 +2.75 2,289 24,579 +293
Dec19 190130 547.75 551.75 546.00 550.25 +2.50 3,565 35,160 +89
Mar20 190130 558.75 561.50 556.50 560.50 +2.25 907 5,689 -119
Total Volume and Open Interest 79,529 456,729 +2,702
Wheat(KCBT)
Mar19 190130 500.00 505.75 498.00 502.25 +2.00 19,351 163,190 -2,382
May19 190130 509.50 515.00 507.75 512.00 +2.00 9,867 55,421 +846
Jul19 190130 520.25 524.75 517.50 522.00 +2.00 4,376 53,916 +734
Sep19 190130 531.75 535.50 528.50 532.75 +2.00 1,234 11,815 +59
Dec19 190130 547.25 551.50 545.00 549.25 +2.25 656 12,125 +235
Mar20 190130 558.75 561.00 555.75 560.00 +2.50 10 596 -2
May20 190130 564.25 565.00 561.00 564.25 +2.50 11 221 +7
Total Volume and Open Interest 35,517 298,325 -494
Wheat(MGE)
Mar19 190130 567.50 572.25 567.00 571.50 +3.25 3,292 27,321 -1,133
May19 190130 570.75 575.75 570.50 575.25 +3.75 1,155 16,656 +276
Jul19 190130 579.00 582.00 577.00 581.50 +3.25 367 5,570 -3
Sep19 190130 585.25 588.50 584.00 588.25 +3.25 108 6,175 -27
Dec19 190130 597.00 600.00 597.00 600.00 +2.00 72 3,600 +7
Mar20 190130 608.50 608.50 606.00 608.50 +2.00 10 216 +0
Total Volume and Open Interest 5,004 59,543 -880
Oats(CBOT)
Mar19 190130 282.75 285.00 280.00 282.25 +0.25 745 4,592 -253
May19 190130 283.75 284.50 282.00 284.00 +1.50 127 1,123 +1
Jul19 190130 283.25 283.25 283.25 283.25 +1.50 7 72 +1
Sep19 190130 273.75 273.75 273.75 273.75 +0.75 8 33 +0
Total Volume and Open Interest 896 6,044 -247
Rough Rice(CBOT)
Mar19 190130 10.73 10.73 10.62 10.63 -0.10 676 6,646 -500
May19 190130 10.88 10.88 10.82 10.85 -0.05 104 249 +63
Jul19 190130 11.01 11.01 10.98 10.98 -0.06 5 40 +4
Sep19 190130 10.81 10.81 10.81 10.81 -0.07 0 1 +0
Total Volume and Open Interest 785 6,937 -433
Live Cattle(CME)
Feb19 190130 126.600 126.635 126.050 126.150 -0.330 10,086 43,910 -2,684
Apr19 190130 127.850 128.150 127.700 128.050 +0.250 20,889 159,388 +1,381
Jun19 190130 117.400 117.750 117.385 117.700 +0.300 13,027 110,696 +683
Aug19 190130 113.850 114.180 113.800 114.080 +0.195 4,988 45,058 +1,109
Oct19 190130 115.400 115.730 115.300 115.635 +0.205 1,187 19,694 +218
Dec19 190130 117.680 117.900 117.580 117.885 +0.135 347 6,640 +72
Total Volume and Open Interest 50,600 387,982 +813
Feeder Cattle(CME)
Jan19 190130 142.450 142.630 142.250 142.380 -0.270 983 2,447 -206
Mar19 190130 144.185 144.550 143.935 144.300 +0.050 4,710 28,148 -192
Apr19 190130 145.685 145.950 145.380 145.830 +0.130 1,954 6,749 +165
May19 190130 146.150 146.435 145.880 146.350 +0.200 1,669 7,891 +409
Aug19 190130 150.185 150.500 149.985 150.435 +0.150 751 5,447 +264
Sep19 190130 150.150 150.550 150.150 150.500 +0.050 128 742 -7
Oct19 190130 149.985 150.350 149.785 150.350 unch 44 217 +15
Total Volume and Open Interest 10,251 51,822 +448
Lean Hogs(CME)
Feb19 190130 57.450 57.800 57.330 57.450 +0.120 5,278 25,141 -802
Apr19 190130 63.000 63.200 61.950 62.235 -0.315 12,906 88,825 +662
May19 190130 68.750 69.080 68.200 68.385 -0.150 275 1,719 +177
Jun19 190130 76.800 76.930 76.000 76.135 -0.165 6,827 39,623 +481
Jul19 190130 78.450 78.730 77.750 77.850 -0.300 2,702 19,789 +177
Aug19 190130 78.930 79.035 78.200 78.330 +0.080 2,925 22,580 -160
Oct19 190130 67.600 68.535 67.225 67.885 +0.535 1,543 13,369 +234
Dec19 190130 62.950 63.800 62.735 63.485 +0.485 173 2,795 +32
Total Volume and Open Interest 32,652 214,560 +817
Class III Milk(CME)
Jan19 190129 13.97 14.00 13.97 13.98 unch 114 4,191 +51
Feb19 190130 14.10 14.10 13.99 14.03 -0.02 320 4,413 -75
Mar19 190130 14.37 14.47 14.36 14.46 +0.07 331 4,792 +185
Apr19 190130 14.61 14.66 14.57 14.64 +0.07 204 3,046 +112
May19 190130 15.06 15.19 15.06 15.18 +0.12 116 2,682 +65
Jun19 190130 15.52 15.58 15.50 15.57 +0.09 63 2,101 +34
Jul19 190130 15.95 16.00 15.95 15.95 +0.05 28 1,610 +3
Aug19 190130 16.26 16.30 16.26 16.26 +0.06 20 1,325 -8
Sep19 190130 16.43 16.46 16.42 16.45 +0.05 16 1,557 +4
Oct19 190130 16.43 16.47 16.41 16.43 +0.04 7 1,128 +1
Nov19 190130 16.37 16.37 16.36 16.36 +0.04 40 1,143 +28
Dec19 190130 16.21 16.26 16.21 16.21 +0.01 7 988 +0
Jan20 190130 15.89 15.89 15.89 15.89 unch 0 33 +0
Total Volume and Open Interest 1,246 29,123 +390
Cocoa(ICE)
Mar19 190130 2217 2231 2163 2176 -39 23,225 77,134 -3,839
May19 190130 2252 2265 2206 2213 -38 14,176 58,063 +3,562
Jul19 190130 2273 2285 2228 2235 -35 5,272 37,797 +69
Sep19 190130 2292 2302 2249 2255 -34 1,554 26,912 -219
Dec19 190130 2304 2318 2266 2273 -31 824 26,227 -325
Mar20 190130 2314 2322 2276 2284 -29 300 18,906 +91
May20 190130 2296 2296 2284 2293 -27 156 4,223 -130
Total Volume and Open Interest 45,507 252,675 -791
Coffee "C"(ICE)
Mar19 190130 102.65 103.35 101.95 102.10 -0.50 32,088 122,733 -1,207
May19 190130 105.95 106.45 105.20 105.30 -0.45 17,352 77,408 +4,011
Jul19 190130 108.65 109.20 108.00 108.10 -0.45 6,944 41,632 +596
Sep19 190130 111.45 111.95 110.80 110.85 -0.45 2,681 28,322 +406
Dec19 190130 115.50 115.85 114.75 114.80 -0.45 1,650 16,820 -39
Mar20 190130 119.25 119.60 118.50 118.60 -0.45 941 7,024 +398
Total Volume and Open Interest 62,022 304,952 +4,222
Orange Juice(ICE)
Mar19 190130 116.50 117.20 116.05 117.00 -0.45 439 15,260 +96
May19 190130 117.30 118.00 116.75 117.75 -0.50 105 2,566 +27
Jul19 190130 119.65 119.65 118.55 119.50 -0.55 52 1,341 +19
Sep19 190130 121.10 121.55 120.60 121.55 -0.35 26 476 +23
Nov19 190130 123.00 123.60 122.90 123.60 -0.25 1 304 +1
Jan20 190130 124.60 125.55 124.60 125.55 -0.10 0 89 +0
Total Volume and Open Interest 623 20,164 +166
Sugar #11(ICE)
Mar19 190130 12.73 12.78 12.47 12.53 -0.16 93,701 309,454 -24,492
May19 190130 12.85 12.88 12.58 12.64 -0.15 50,143 216,709 -3,178
Jul19 190130 12.99 13.04 12.80 12.86 -0.10 29,662 148,109 -615
Oct19 190130 13.37 13.38 13.17 13.23 -0.08 19,585 115,760 +427
Mar20 190130 14.10 14.11 13.90 13.99 -0.05 11,991 66,747 +3,410
May20 190130 14.13 14.13 13.96 14.03 -0.04 632 12,609 -17
Jul20 190130 14.01 14.06 14.01 14.06 -0.04 272 10,990 -73
Oct20 190130 14.13 14.20 14.13 14.20 -0.04 135 14,844 -14
Total Volume and Open Interest 206,238 901,610 -24,497
London Cocoa(LCE)
Mar19 190130 1595 1599 1572 1582 -8 9,196 66,553 -966
May19 190130 1612 1618 1589 1597 -10 7,297 47,659 +802
Jul19 190130 1620 1628 1600 1608 -8 4,590 40,252 -102
Sep19 190130 1631 1638 1612 1619 -8 2,302 36,108 +178
Dec19 190130 1641 1647 1620 1627 -9 2,119 47,508 +643
Mar20 190130 1642 1650 1623 1630 -9 1,080 21,452 +154
May20 190130 1645 1648 1631 1637 -8 83 11,449 +5
Total Volume and Open Interest 26,744 276,158 +761
London Sugar(LCE)
Mar19 190130 344.40 345.00 338.60 339.30 -3.30 7,406 32,630 -2,643
May19 190130 353.40 354.30 348.60 349.80 -2.50 4,299 31,007 +4
Aug19 190130 360.00 360.30 355.10 356.40 -2.30 1,287 16,964 +269
Oct19 190130 361.00 362.20 359.40 360.70 -2.00 345 7,291 +130
Dec19 190130 366.00 367.80 365.60 367.00 -1.80 272 4,135 +152
Total Volume and Open Interest 13,880 96,342 -1,877
Cotton(ICE)
Mar19 190130 74.14 74.55 73.76 74.36 +0.21 11,814 114,448 -1,350
May19 190130 75.50 75.89 75.12 75.74 +0.26 5,268 47,400 +1,089
Jul19 190130 76.79 77.15 76.43 77.02 +0.25 1,144 28,945 -13
Oct19 190130 75.07 75.07 75.07 75.07 +0.25 0 9 +0
Dec19 190130 74.13 74.45 73.97 74.42 +0.19 772 35,799 +125
Mar20 190130 75.33 75.33 75.33 75.33 +0.16 124 2,534 +58
Total Volume and Open Interest 19,122 230,720 -91
Lumber(CME)
Mar19 190130 410.0 416.5 407.5 416.5 +15.0 445 2,360 -32
May19 190130 408.8 420.0 408.1 420.0 +15.0 114 703 -10
Jul19 190130 405.1 420.1 405.0 420.1 +15.0 30 201 +3
Sep19 190130 400.0 413.2 400.0 413.2 +14.9 6 39 +3
Total Volume and Open Interest 595 3,311 -36
Crude Oil(NYM)
Mar19 190130 53.24 54.93 53.09 54.23 +0.92 650,667 469,447 -2,441
Apr19 190130 53.54 55.17 53.39 54.47 +0.87 90,016 158,277 -3,910
May19 190130 53.84 55.43 53.74 54.72 +0.79 65,317 152,828 +1,643
Jun19 190130 54.15 55.70 54.06 55.00 +0.73 64,693 243,243 +1,903
Jul19 190130 54.48 55.92 54.42 55.25 +0.67 30,130 147,690 +3,319
Aug19 190130 54.81 56.06 54.81 55.41 +0.60 18,394 71,273 -1,442
Sep19 190130 55.22 56.10 54.75 55.48 +0.53 19,052 92,249 +4,576
Oct19 190130 55.26 55.93 55.02 55.47 +0.47 5,982 63,407 +230
Nov19 190130 55.17 56.00 55.04 55.42 +0.41 3,936 48,261 +669
Dec19 190130 54.83 55.91 54.80 55.33 +0.34 35,080 179,758 -17
Jan20 190130 55.00 55.74 54.99 55.23 +0.28 2,399 40,494 +188
Feb20 190130 55.30 55.63 54.85 55.13 +0.23 1,720 21,086 -438
Mar20 190130 55.04 55.57 55.04 55.04 +0.17 4,468 38,794 +2,031
Apr20 190130 54.95 54.96 54.95 54.95 +0.13 658 9,431 +122
May20 190130 54.88 54.88 54.88 54.88 +0.10 1,370 9,538 +344
Jun20 190130 54.99 55.36 54.63 54.82 +0.08 11,230 56,333 +1,143
Total Volume and Open Interest 1,022,248 2,045,964 +7,788
e-miNY Crude Oil(NYM)
Mar19 190130 53.225 54.925 53.100 54.225 +0.925 17,087 1,814 +153
Apr19 190130 53.575 55.150 53.400 54.475 +0.875 378 327 +36
May19 190130 54.000 55.375 53.775 54.725 +0.800 24 182 +3
Jun19 190130 54.650 55.675 54.650 55.000 +0.725 18 184 +8
Jul19 190130 55.150 55.950 55.150 55.250 +0.675 2 20 +0
Aug19 190130 55.400 55.400 55.400 55.400 +0.600 0 61 +0
Sep19 190130 56.025 56.025 55.475 55.475 +0.525 3 52 -1
Oct19 190130 55.475 55.475 55.475 55.475 +0.475 0 21 +0
Nov19 190130 55.400 55.425 55.400 55.425 +0.425 0 22 +0
Dec19 190130 55.050 55.325 55.050 55.325 +0.325 13 118 +13
Total Volume and Open Interest 17,537 2,896 +224
NY Harbor ULSD(NYM)
Feb19 190130 189.51 192.05 188.79 189.84 +0.09 32,928 20,151 -10,757
Mar19 190130 189.28 191.86 188.55 189.69 +0.24 81,467 107,091 +3,542
Apr19 190130 188.35 191.03 187.77 188.94 +0.29 37,247 57,615 -2,690
May19 190130 188.05 190.65 187.43 188.65 +0.28 14,928 33,002 +2,107
Jun19 190130 188.25 190.84 187.76 188.87 +0.25 14,095 40,884 +1,833
Jul19 190130 188.71 191.61 188.71 189.69 +0.26 3,326 20,379 +69
Aug19 190130 189.67 192.40 189.51 190.54 +0.29 1,603 9,939 -69
Sep19 190130 191.17 193.17 190.42 191.51 +0.29 2,470 12,145 +1,219
Oct19 190130 192.12 194.27 191.39 192.43 +0.28 1,682 6,823 +410
Nov19 190130 193.74 194.98 192.32 193.32 +0.26 506 5,242 +50
Dec19 190130 193.40 196.00 193.10 194.11 +0.22 5,602 26,558 +720
Jan20 190130 196.44 196.44 194.79 194.79 +0.20 627 5,260 +214
Feb20 190130 197.88 197.88 194.89 194.89 +0.18 205 4,209 +91
Mar20 190130 194.00 197.55 194.00 194.58 +0.16 125 3,272 +81
Total Volume and Open Interest 197,428 369,172 -2,938
RBOB Gasoline(NYM)
Feb19 190130 135.28 140.61 134.35 138.23 +3.14 34,737 26,614 -13,312
Mar19 190130 137.22 142.79 136.43 140.26 +3.04 80,889 145,637 +4,410
Apr19 190130 158.26 163.39 157.65 160.84 +2.30 25,826 68,326 +2,503
May19 190130 160.08 165.06 159.66 162.56 +2.07 12,255 42,972 +934
Jun19 190130 161.03 165.83 160.62 163.30 +1.86 11,466 43,871 +1,267
Jul19 190130 161.56 165.87 161.55 163.40 +1.70 9,505 24,796 +269
Aug19 190130 162.20 164.83 160.65 162.68 +1.59 6,761 10,321 +823
Sep19 190130 160.46 163.37 160.46 160.94 +1.51 4,317 18,523 +470
Oct19 190130 149.55 151.98 149.24 149.73 +1.36 2,254 10,360 +221
Nov19 190130 147.76 150.18 147.64 147.85 +1.25 1,245 6,390 +248
Total Volume and Open Interest 191,242 424,330 -1,874
e-miNY RBOB Gasoline(NYM)
Feb19 190130 138.90 138.90 138.23 138.23 +3.14 0 1 +0
Mar19 190130 140.26 140.26 140.26 140.26 +3.04      
Apr19 190130 160.84 160.84 160.84 160.84 +2.30      
May19 190130 162.56 162.56 162.56 162.56 +2.07      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar19 190130 2.909 2.919 2.846 2.854 -0.049 177,063 318,029 +11,007
Apr19 190130 2.842 2.848 2.803 2.808 -0.039 63,222 156,846 +2,382
May19 190130 2.839 2.842 2.805 2.813 -0.033 32,463 182,603 +2,011
Jun19 190130 2.876 2.885 2.852 2.859 -0.030 11,528 56,362 -65
Jul19 190130 2.938 2.938 2.899 2.906 -0.027 11,476 91,218 +100
Aug19 190130 2.921 2.929 2.900 2.907 -0.027 6,486 54,916 +411
Sep19 190130 2.895 2.940 2.877 2.884 -0.026 9,206 67,299 +2,308
Oct19 190130 2.919 2.925 2.905 2.910 -0.026 20,207 117,221 -1,300
Nov19 190130 2.973 2.976 2.955 2.960 -0.025 3,333 42,173 +298
Dec19 190130 3.119 3.128 3.107 3.114 -0.021 3,464 51,195 +1,594
Jan20 190130 3.216 3.219 3.199 3.205 -0.020 5,011 40,206 -221
Feb20 190130 3.136 3.142 3.125 3.131 -0.016 1,759 15,922 +701
Mar20 190130 2.973 2.974 2.957 2.967 -0.010 3,340 24,581 +650
Apr20 190130 2.616 2.620 2.605 2.611 -0.011 3,003 24,476 +104
May20 190130 2.568 2.568 2.552 2.559 -0.010 501 15,595 +30
Jun20 190130 2.585 2.586 2.572 2.582 -0.008 450 10,563 +215
Total Volume and Open Interest 400,002 1,335,419 +5,519
Brent Crude Oil(ICE)
Mar19 190130 61.26 62.67 61.04 61.65 +0.33 214,188 115,534 -55,057
Apr19 190130 61.07 62.51 60.96 61.54 +0.34 210,980 411,222 +13,387
May19 190130 61.24 62.57 61.07 61.63 +0.34 74,022 234,682 -273
Jun19 190130 61.36 62.62 61.16 61.70 +0.34 95,069 296,132 -3,439
Jul19 190130 61.32 62.56 61.14 61.66 +0.33 35,085 156,213 -1,204
Aug19 190130 61.25 62.50 61.14 61.63 +0.32 23,909 105,465 -2,417
Sep19 190130 61.20 62.41 61.10 61.56 +0.30 20,584 116,723 +791
Oct19 190130 61.23 62.32 61.07 61.49 +0.28 8,834 53,467 -1,502
Nov19 190130 61.20 62.25 61.04 61.43 +0.25 6,804 81,053 -398
Dec19 190130 61.14 62.16 60.99 61.34 +0.22 50,340 214,037 -4,639
Jan20 190130 61.48 61.48 61.29 61.29 +0.19 1,776 33,453 +677
Feb20 190130 61.25 61.25 61.25 61.25 +0.17 965 32,738 -84
Mar20 190130 61.22 61.22 61.22 61.22 +0.15 2,286 31,868 +387
Apr20 190130 61.18 61.18 61.18 61.18 +0.12 766 17,142 +105
Total Volume and Open Interest 772,486 2,319,273 -52,189
Gas Oil(ICE)
Feb19 190130 572.75 582.50 571.25 578.75 +6.50 37,027 105,562 -3,452
Mar19 190130 572.50 581.75 570.75 578.00 +6.00 65,538 185,311 -877
Apr19 190130 571.75 581.00 570.25 577.50 +6.00 34,612 98,237 +4,514
May19 190130 571.25 580.50 570.25 577.25 +5.75 15,425 64,289 -565
Jun19 190130 571.75 581.25 570.75 577.75 +5.50 26,621 78,136 +402
Jul19 190130 573.50 583.00 573.25 579.75 +5.50 6,755 34,220 +766
Aug19 190130 576.50 585.25 575.75 582.25 +5.50 4,565 27,254 -177
Sep19 190130 578.75 588.00 578.75 584.75 +5.25 3,096 34,665 +248
Oct19 190130 581.75 590.75 581.75 587.75 +5.25 3,204 28,583 +520
Nov19 190130 582.50 591.75 582.50 588.50 +5.25 1,544 16,901 -2
Total Volume and Open Interest 218,988 932,916 +4,516
Ethanol(CBOT)
Feb19 190130 1.268 1.278 1.267 1.267 -0.001 207 659 -126
Mar19 190130 1.286 1.294 1.285 1.288 +0.006 275 1,526 +104
Apr19 190130 1.311 1.311 1.305 1.308 +0.006 32 205 +16
May19 190130 1.321 1.321 1.321 1.321 +0.006 0 48 +0
Jun19 190130 1.339 1.339 1.339 1.339 +0.006 0 3 +0
Jul19 190130 1.344 1.344 1.344 1.344 +0.006      
Aug19 190130 1.344 1.344 1.344 1.344 +0.006      
Sep19 190130 1.328 1.328 1.328 1.328 +0.006 0 8 +0
Total Volume and Open Interest 514 2,449 -6
WTI Crude Oil(ICE)
Mar19 190130 53.25 54.93 53.09 54.23 +0.92 56,474 80,377 -3,680
Apr19 190130 53.46 55.16 53.41 54.47 +0.87 47,311 53,745 +304
May19 190130 54.09 55.42 53.80 54.72 +0.79 32,766 26,618 +1,103
Jun19 190130 54.21 55.69 54.18 55.00 +0.73 34,571 89,686 -2,181
Jul19 190130 54.74 55.92 54.54 55.25 +0.67 10,312 22,980 -1,729
Aug19 190130 54.92 55.99 54.74 55.41 +0.60 3,941 15,339 +297
Sep19 190130 55.06 56.04 54.89 55.48 +0.53 3,405 29,604 +1,423
Oct19 190130 55.36 55.97 55.36 55.47 +0.47 762 6,893 -109
Nov19 190130 55.45 55.91 55.42 55.42 +0.41 863 5,455 +300
Dec19 190130 55.25 55.91 54.89 55.33 +0.34 14,461 111,346 +493
Jan20 190130 55.23 55.23 55.23 55.23 +0.28 858 4,748 +202
Feb20 190130 55.13 55.13 55.13 55.13 +0.23 135 3,233 +33
Mar20 190130 55.04 55.04 55.04 55.04 +0.17 208 7,538 +73
Apr20 190130 54.95 54.95 54.95 54.95 +0.13 5 1,834 +0
May20 190130 54.88 54.88 54.88 54.88 +0.10 0 1,578 +0
Jun20 190130 55.28 55.36 54.77 54.82 +0.08 2,937 27,618 -159
Total Volume and Open Interest 213,186 575,398 -3,410
US Dollar Index(ICE)
Mar19 190130 95.485 95.690 94.945 95.030 -0.485 11,815 60,418 -839
Jun19 190130 94.965 95.140 94.445 94.515 -0.470 160 1,440 +9
Sep19 190130 94.000 94.050 94.000 94.050 -0.470 0 203 +0
Total Volume and Open Interest 11,975 62,127 -830
Australian Dollar(CME)
Mar19 190130 71.57 72.79 71.54 72.76 +1.22 67,974 123,159 -193
Jun19 190130 71.66 72.85 71.66 72.85 +1.22 48 1,083 +32
Sep19 190130 72.95 72.95 72.95 72.95 +1.22 0 119 +0
Total Volume and Open Interest 68,467 125,050 -153
British Pound(CME)
Mar19 190130 131.12 131.78 130.85 131.48 +0.18 94,983 203,800 +79
Jun19 190130 131.80 132.08 131.56 132.08 +0.18 25 1,699 +6
Sep19 190130 132.58 132.89 132.08 132.66 +0.18 2 349 -1
Total Volume and Open Interest 100,072 209,156 +1,172
Canadian Dollar(CME)
Mar19 190130 75.44 76.32 75.38 76.26 +0.89 53,681 146,074 -469
Jun19 190130 75.69 76.42 75.68 76.42 +0.90 91 3,075 +67
Sep19 190130 76.11 76.60 76.11 76.56 +0.89 3 1,103 +1
Dec19 190130 76.21 76.75 76.20 76.69 +0.89 35 708 +29
Total Volume and Open Interest 54,674 151,634 -394
Japanese Yen(CME)
Mar19 190130 91.77 92.25 91.45 92.14 +0.28 83,352 204,535 -1,408
Jun19 190130 92.54 92.86 92.20 92.83 +0.26 147 1,151 +79
Sep19 190130 93.55 93.55 93.55 93.55 +0.27 0 112 +0
Total Volume and Open Interest 83,909 207,252 -1,544
Swiss Franc(CME)
Mar19 190130 100.98 101.13 100.48 101.00 +0.04 12,935 64,315 -23
Jun19 190130 101.84 102.00 101.39 101.89 +0.04 4 103 +0
Sep19 190130 102.80 102.80 102.46 102.80 +0.04 1 22 +1
Total Volume and Open Interest 12,940 64,455 -22
EuroFX(CME)
Mar19 190130 114.80 115.48 114.51 115.38 +0.63 141,624 508,238 -107
Jun19 190130 115.69 116.38 115.42 116.28 +0.63 193 9,163 -7
Sep19 190130 116.64 117.19 116.53 117.19 +0.62 6 1,203 -2
Total Volume and Open Interest 143,103 530,130 -197
Mexican Peso(CME)
Feb19 190130 523.38 523.38 523.38 523.38 -0.88      
Mar19 190130 523.00 523.00 516.38 520.88 -1.00 32,004 209,820 +1,951
Total Volume and Open Interest 32,004 209,868 +1,951
Brazilian Real(CME)
Feb19 190130 268.60 272.75 267.70 268.45 +0.10 4,991 9,216 -1,443
Mar19 190130 268.85 271.55 267.45 268.05 +0.15 3,233 7,299 +1,859
Apr19 190130 267.50 270.10 267.50 267.50 +0.20 7 563 +1
May19 190130 266.95 267.10 266.95 266.95 +0.20      
Total Volume and Open Interest 8,231 17,078 +417
30-Year T-Bonds(CBOT)
Mar19 190130 145~190 146~010 145~060 145~220 +0~010 235,470 944,009 -3,172
Jun19 190130 144~300 145~120 144~190 145~020 +0~010 659 8,522 +521
Sep19 190130 145~020 145~020 145~020 145~020 +0~010      
Total Volume and Open Interest 236,129 952,531 -2,651
10-Year T-Notes(CBOT)
Mar19 190130 121~240 122~045 121~160 122~000 +0~070 1,326,926 3,935,523 -29,833
Jun19 190130 122~005 122~130 121~265 122~085 +0~070 6,459 50,773 +1,945
Sep19 190130 122~060 122~060 122~060 122~060 +0~070      
Total Volume and Open Interest 1,333,385 3,986,296 -27,888
5-Year T-Notes(CBOT)
Mar19 190130 114~120 114~222 114~080 114~186 +0~064 915,488 4,376,400 -8,543
Jun19 190130 114~140 114~254 114~120 114~220 +0~066 6,644 100,595 +2,978
Sep19 190130 114~220 114~220 114~220 114~220 +0~066      
Total Volume and Open Interest 922,132 4,476,995 -5,565
2 Year T-Notes(CBOT)
Mar19 190130 18~160 29~160 10~160 21~160 +1~000 333,399 2,616,724 +20,725
Jun19 190130 18~160 29~160 10~160 21~160 +1~000 15,923 163,031 +12,093
Sep19 190130 18~160 29~160 10~160 21~160 +1~000      
Total Volume and Open Interest 349,322 2,779,755 +32,818
Eurodollars(CME)
Mar19 190130 97.325 97.345 97.320 97.340 +0.015 123,467 1,449,583 +1,701
Jun19 190130 97.295 97.340 97.290 97.325 +0.030 170,828 1,239,352 +7,707
Sep19 190130 97.285 97.340 97.270 97.320 +0.035 175,906 1,153,022 -14,238
Dec19 190130 97.270 97.330 97.245 97.310 +0.040 211,546 1,674,087 -8,152
Mar20 190130 97.340 97.420 97.320 97.390 +0.045 177,477 962,665 +1,585
Jun20 190130 97.395 97.480 97.370 97.450 +0.055 130,156 946,160 -8,143
Sep20 190130 97.440 97.535 97.415 97.500 +0.055 111,163 794,595 +4,338
Dec20 190130 97.440 97.530 97.410 97.495 +0.055 110,237 885,117 +1,010
Mar21 190130 97.485 97.570 97.460 97.535 +0.050 79,561 601,135 +549
Jun21 190130 97.495 97.570 97.465 97.540 +0.045 57,128 419,936 -1,105
Sep21 190130 97.495 97.565 97.470 97.540 +0.040 53,588 344,316 -3,239
Dec21 190130 97.465 97.530 97.440 97.505 +0.035 56,828 353,169 +240
Mar22 190130 97.455 97.520 97.435 97.495 +0.035 28,804 263,531 -3,254
Jun22 190130 97.435 97.495 97.420 97.475 +0.035 28,008 223,262 -3,725
Sep22 190130 97.410 97.460 97.395 97.445 +0.030 47,690 178,140 +3,074
Dec22 190130 97.370 97.420 97.360 97.405 +0.025 26,555 141,165 -931
Mar23 190130 97.350 97.395 97.330 97.375 +0.025 16,810 79,353 -907
Jun23 190130 97.320 97.355 97.300 97.340 +0.020 13,955 79,398 +50
Total Volume and Open Interest 1,704,789 12,313,021 -26,651
Ultra T-Bond(CBOT)
Mar19 190130 160~04 160~14 159~08 159~26 -0~11 102,328 1,170,791 +7,661
Jun19 190130 161~00 161~16 160~19 161~00 -0~11 10 11 +10
Sep19 190130 161~00 161~00 161~00 161~00 -0~11      
Total Volume and Open Interest 102,338 1,170,802 +7,671
Ultra 10-Yr T-Note(CBOT)
Mar19 190130 129~255 130~070 129~160 130~005 +0~060 108,301 692,005 -1,888
Jun19 190130 129~240 129~275 129~130 129~240 +0~060 4 6 +4
Sep19 190130 129~240 129~240 129~240 129~240 +0~060      
Total Volume and Open Interest 108,305 692,011 -1,884
30 Day Federal Funds(CBOT)
Jan19 190130 97.598 97.600 97.598 97.598 unch 2,378 309,146 -644
Feb19 190130 97.598 97.600 97.595 97.598 unch 16,281 247,879 -3,720
Mar19 190130 97.595 97.600 97.590 97.595 unch 10,533 104,978 +2,654
Apr19 190130 97.595 97.600 97.590 97.595 unch 9,619 257,981 -3,160
May19 190130 97.580 97.600 97.575 97.595 +0.010 9,298 175,013 +1,738
Jun19 190130 97.570 97.595 97.565 97.585 +0.015 6,113 73,196 +1,592
Total Volume and Open Interest 132,663 2,026,988 +5,101
Japanese Govt Bonds(SGX)
Mar19 190130 152.62 152.67 152.59 152.65 +0.03 977 17,834 +178
Jun19 190130 152.65 152.65 152.65 152.65 +0.03      
Sep19 190130 152.65 152.65 152.65 152.65 +0.03      
Total Volume and Open Interest 977 17,834 +178
Euro-Buxl(EUREX)
Mar19 190130 184.36 185.22 183.92 184.70 +0.62 40,988 237,877 -4,670
Jun19 190130 183.20 183.20 183.20 183.20 +0.62 0 3,917 +0
Sep19 190130 181.70 181.70 181.70 181.70 +0.62      
Total Volume and Open Interest 40,988 241,794 -4,670
Euro-Bund(EUREX)
Mar19 190130 165.24 165.53 164.99 165.18 +0.10 647,823 1,958,280 -50,946
Jun19 190130 162.36 162.91 162.36 162.61 +0.10 1,345 59,970 +472
Sep19 190130 164.24 164.24 164.24 164.24 +0.10 17 18 -17
Total Volume and Open Interest 649,185 2,018,268 -50,491
Euro-Bobl(EUREX)
Mar19 190130 132.91 132.94 132.79 132.83 -0.03 380,735 1,478,651 +8,896
Jun19 190130 132.08 132.08 132.08 132.08 -0.03 926 31,888 +881
Sep19 190130 132.08 132.08 132.08 132.08 -0.03      
Total Volume and Open Interest 381,661 1,510,539 +9,777
Euro-Schatz(EUREX)
Mar19 190130 111.89 111.90 111.86 111.87 -0.02 184,306 1,994,255 +42,065
Jun19 190130 111.82 111.82 111.81 111.82 -0.00 2 3,101 +17
Sep19 190130 111.82 111.82 111.82 111.82 -0.00      
Total Volume and Open Interest 184,308 1,997,356 +42,082
3-Mth Euribor(EUREX)
Mar19 190130 100.300 100.300 100.300 100.300 unch 0 2,391 +17
Jun19 190130 100.285 100.285 100.285 100.285 unch 80 2,278 +0
Sep19 190130 100.270 100.270 100.270 100.270 unch 0 1,963 +0
Total Volume and Open Interest 180 13,785 +17
Long Gilt(LIFFE)
Mar19 190130 123~09 123~10 123~02 123~06 +0~01 183,242 810,596 -1,263
Jun19 190130 126~06 126~06 126~06 126~06 +0~03 0 14 +0
Total Volume and Open Interest 183,242 810,610 -1,263
3-Mth Short Sterling(LIFFE)
Mar19 190130 99.08 99.09 99.07 99.08 +0.00 51,990 789,252 -10,232
Jun19 190130 99.05 99.06 99.04 99.05 +0.01 52,417 432,842 -4,331
Sep19 190130 99.02 99.03 99.00 99.01 unch 59,698 522,448 -3,673
Dec19 190130 98.96 98.97 98.94 98.95 unch 53,486 543,327 +4,182
Mar20 190130 98.93 98.93 98.92 98.92 +0.00 38,987 272,470 +1,403
Jun20 190130 98.89 98.90 98.88 98.89 +0.01 38,008 291,218 +3,581
Total Volume and Open Interest 549,251 4,019,376 -4,847
3-Mth Euribor(LIFFE)
Mar19 190130 100.295 100.300 100.295 100.300 unch 18,785 514,574 -1,704
Jun19 190130 100.285 100.290 100.285 100.285 -0.005 42,111 668,035 +4,432
Sep19 190130 100.270 100.275 100.270 100.270 -0.005 45,688 662,790 +846
Total Volume and Open Interest 505,432 4,882,634 +9,356
3-Mth Aus T-Bills(SFE)
Mar19 190130 98.03 98.03 98.00 98.01 -0.02 27,950 196,819 -2,019
Jun19 190130 98.08 98.08 98.04 98.06 -0.03 27,512 222,515 +1,708
Sep19 190130 98.14 98.15 98.10 98.12 -0.02 36,818 201,284 +3,851
Dec19 190130 98.18 98.18 98.14 98.16 -0.02 22,268 192,522 -6,654
Mar20 190130 98.19 98.19 98.15 98.17 -0.02 14,066 147,592 -843
Jun20 190130 98.19 98.19 98.14 98.16 -0.03 8,466 120,076 +1,574
Sep20 190130 98.17 98.17 98.13 98.14 -0.03 5,617 58,638 +2,004
Dec20 190130 98.15 98.15 98.11 98.12 -0.03 3,872 37,607 -266
Mar21 190130 98.08 98.08 98.07 98.08 -0.03 49 5,691 +10
Jun21 190130 98.09 98.09 98.04 98.04 -0.04 10 3,353 +0
Total Volume and Open Interest 146,628 1,189,239 -635
10-Year Aus T-Bonds(SFE)
Mar19 190130 97.77 97.79 97.75 97.76 -0.01 152,208 1,242,420 +5,617
Jun19 190130 97.75 97.75 97.75 97.75 -0.02      
Total Volume and Open Interest 152,208 1,242,420 +5,617
3-Year Aus T-Bonds(SFE)
Mar19 190130 98.29 98.31 98.25 98.26 -0.03 236,268 1,169,980 +18,877
Jun19 190130 98.28 98.28 98.28 98.28 -0.02      
Total Volume and Open Interest 236,268 1,169,980 +18,877
Gold(CMX)
Feb19 190130 1310.4 1323.4 1308.1 1309.9 +1.0 243,070 104,946 -43,958
Apr19 190130 1317.0 1328.6 1313.5 1315.5 +0.3 126,076 307,912 +30,473
Jun19 190130 1323.2 1334.9 1320.0 1321.9 +0.2 9,152 65,317 +3,788
Aug19 190130 1328.5 1341.0 1327.8 1328.1 +0.2 3,980 25,289 +1,381
Oct19 190130 1337.4 1346.5 1334.0 1334.2 +0.2 1,528 3,865 +710
Dec19 190130 1341.3 1353.2 1340.2 1340.5 +0.3 917 11,093 -113
Feb20 190130 1349.7 1359.8 1346.5 1347.0 +0.4 538 6,464 +386
Apr20 190130 1352.1 1363.6 1352.1 1353.2 +0.5 16 1,723 +0
Jun20 190130 1358.8 1359.1 1358.8 1359.1 +0.4 3 976 +0
Aug20 190130 1364.9 1364.9 1364.9 1364.9 +0.4 0 4 +0
Oct20 190130 1370.7 1370.7 1370.7 1370.7 +0.3      
Dec20 190130 1377.6 1384.1 1375.9 1375.9 +0.3 0 1,018 +0
Total Volume and Open Interest 386,746 530,368 -7,237
Silver(CMX)
Mar19 190130 1584.5 1612.0 1582.5 1592.7 +8.8 57,718 137,823 -336
May19 190130 1594.0 1621.0 1592.5 1602.1 +8.8 2,998 24,977 +1,291
Jul19 190130 1606.0 1630.5 1606.0 1611.3 +8.8 582 16,731 +162
Sep19 190130 1613.5 1623.5 1613.5 1620.4 +8.7 90 4,382 -31
Dec19 190130 1627.0 1652.5 1626.5 1633.7 +8.8 130 6,794 +41
Mar20 190130 1647.2 1647.2 1647.2 1647.2 +8.8 0 606 +0
May20 190130 1676.0 1676.0 1655.5 1655.5 +8.8 0 2 +0
Total Volume and Open Interest 61,604 192,600 +1,127
Platinum(NYMEX)
Apr19 190130 817.4 823.8 814.6 816.2 +0.4 12,430 78,300 -764
Jul19 190130 821.5 828.8 820.0 821.4 +0.4 366 4,691 +66
Oct19 190130 828.0 828.2 826.1 826.1 +0.5 2 138 +0
Jan20 190130 831.0 831.0 831.0 831.0 +0.4 0 46 +0
Total Volume and Open Interest 12,828 83,244 -712
Palladium(NYMEX)
Mar19 190130 1304.80 1324.10 1297.70 1316.40 +12.80 4,813 21,481 -500
Jun19 190130 1297.20 1311.60 1286.90 1306.40 +12.90 1,008 4,662 -72
Sep19 190130 1289.70 1289.70 1288.20 1288.20 +12.70 472 934 +418
Total Volume and Open Interest 6,293 27,079 -154
Copper(CMX)
Mar19 190130 272.10 278.65 271.65 276.75 +4.25 77,148 135,686 -4,067
May19 190130 273.20 279.35 272.55 277.50 +4.15 14,536 59,222 +339
Jul19 190130 274.25 279.95 273.35 278.20 +4.00 6,145 27,238 -189
Sep19 190130 274.80 280.20 274.80 278.70 +3.85 1,547 18,546 +343
Dec19 190130 275.30 279.90 275.30 279.10 +3.75 708 13,950 +22
Total Volume and Open Interest 101,851 267,735 -3,677
E-mini DJIA Index(CBOT)
Mar19 190130 24635 25068 24540 24968 +415 210,986 77,762 -2,035
Jun19 190130 24660 25088 24569 24990 +415 249 1,336 -11
Sep19 190130 25025 25090 25025 25025 +415 4 15 +0
Dec19 190130 25056 25056 25056 25056 +416      
Total Volume and Open Interest 211,239 79,113 -2,046
S & P 500(CME)
Mar19 190130 2646.60 2689.50 2636.80 2682.50 +42.20 3,858 61,176 +1,416
Jun19 190130 2687.80 2687.80 2687.80 2687.80 +42.40 2 101 +1
Sep19 190130 2693.40 2693.40 2693.40 2693.40 +42.50      
Dec19 190130 2699.30 2699.30 2699.30 2699.30 +41.90      
Total Volume and Open Interest 3,860 61,277 +1,417
S & P 500 E-Mini(CME)
Mar19 190130 2648.50 2689.75 2636.25 2682.50 +42.25 1,408,636 2,605,425 +9,751
Jun19 190130 2655.25 2694.75 2641.50 2687.75 +42.25 6,860 72,324 -1,117
Sep19 190130 2652.00 2699.75 2647.75 2693.50 +42.50 25 2,758 -1
Dec19 190130 2699.25 2699.25 2699.25 2699.25 +41.75 4 326 +0
Total Volume and Open Interest 1,415,532 2,680,844 +8,634
NASDAQ 100 E-Mini(CME)
Mar19 190130 6690.25 6845.25 6657.75 6837.25 +198.50 490,045 217,628 +3,041
Jun19 190130 6720.00 6870.00 6684.50 6862.50 +198.50 294 1,813 +34
Sep19 190130 6800.00 6889.50 6800.00 6889.50 +199.00 2 432 -2
Total Volume and Open Interest 490,341 219,877 +3,073
S&P Midcap 400(CME) e-Mini
Mar19 190130 1820.50 1836.30 1808.20 1827.90 +10.90 12,858 67,816 +182
Jun19 190130 1832.70 1834.20 1815.70 1832.70 +11.10 0 3 +0
Sep19 190130 1836.20 1836.20 1836.20 1836.20 +11.00 0 1 +0
Total Volume and Open Interest 12,858 67,820 +182
Volatility Index(CBOE)
Jan19 190116 18.88 19.05 18.25 18.87 +0.04 63,594 35,371 -15,390
Feb19 190130 18.85 19.25 17.95 17.98 -0.95 97,126 130,182 -4,638
Mar19 190130 18.80 19.10 18.35 18.38 -0.50 56,628 72,344 +4,400
Apr19 190130 18.65 18.90 18.35 18.43 -0.25 17,870 30,418 +92
Total Volume and Open Interest 190,883 339,070 -183
S & P 600(CME)
Mar19 190130 926.40 926.40 926.40 926.40 +9.00      
Jun19 190130 927.10 927.10 927.10 927.10 +9.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190130 1475.60 1493.40 1466.10 1488.60 +16.00 128,819 476,711 +1,100
Jun19 190130 1471.60 1496.60 1471.60 1493.20 +16.00 32 1,626 +17
Sep19 190130 1495.40 1495.40 1495.40 1495.40 +14.90      
Total Volume and Open Interest 128,851 478,337 +1,117
Nikkei 225(CME)
Mar19 190130 20700 20845 20515 20805 +175 7,059 25,158 -200
Jun19 190130 20450 20670 20410 20670 +170 0 31 +0
Total Volume and Open Interest 7,059 25,189 -200
Nikkei 225(SGX)
Mar19 190130 20620 20735 20500 20615 -25 59,610 165,250 -4,095
Jun19 190130 20405 20520 20405 20440 -25 13 1,517 +4
Sep19 190130 20400 20400 20400 20400 -30      
Total Volume and Open Interest 59,623 181,434 -4,091
Nikkei 225 Mini(JPX)
Mar19 190130 20590 20740 20500 20610 -20 784,036 365,074 +1,933
Jun19 190130 20410 20550 20310 20410 -40 12,799 10,849 +67
Sep19 190130 20355 20485 20260 20360 -20 114 747 +14
Total Volume and Open Interest 846,090 453,791 +960
Nikkei 225(JPX)
Mar19 190130 20600 20740 20500 20610 -20 59,171 256,986 -2,541
Jun19 190130 20450 20540 20310 20410 -40 286 21,653 +11
Sep19 190130 20360 20360 20360 20360 -20 0 553 +0
Total Volume and Open Interest 59,462 385,967 -2,332
Nikkei 225(CME) Yen
Mar19 190130 20700 20835 20500 20790 +170 25,779 69,136 +524
Jun19 190130 20595 20625 20330 20595 +165 26 31 -8
Sep19 190130 20550 20550 20550 20550 +120      
Total Volume and Open Interest 25,805 69,217 +516
Nikkei 225(CME) e-Mini Yen
Mar19 190130 20790 20810 20790 20790 +170 1 9 +0
Jun19 190130 20600 20600 20600 20600 +170      
Sep19 190130 20550 20550 20550 20550 +120      
Total Volume and Open Interest 1 9 +0
CAC 40(EURONEXT)
Feb19 190130 4931.0 4991.0 4922.5 4973.0 +47.5 60,315 258,914 -2,249
Mar19 190130 4928.0 4982.5 4928.0 4971.0 +47.5 395 15,634 -168
Apr19 190130 4951.5 4951.5 4951.5 4951.5 +49.5      
Total Volume and Open Interest 60,710 343,588 -2,417
Hang Seng Index(HKFE)
Jan19 190130 27567 27666 27375 27552 -14 234,904 69,995 -28,040
Feb19 190130 27532 27681 27341 27638 +103 68,144 76,863 +30,506
Mar19 190130 27580 27680 27346 27646 +108 735 16,755 +192
Total Volume and Open Interest 304,168 170,135 +2,710
DAX(EUREX)
Mar19 190130 11237.0 11237.0 11127.0 11161.5 -48.5 86,639 123,697 +3,721
Jun19 190130 11214.5 11236.0 11146.5 11178.5 -48.5 183 1,896 +18
Sep19 190130 11168.0 11168.0 11168.0 11168.0 -48.5 0 20 +1
Total Volume and Open Interest 86,822 125,613 +3,740
Mini-DAX(EUREX)
Mar19 190130 11218.0 11230.0 11127.0 11161.5 -48.5 38,811 15,124 +480
Jun19 190130 11213.0 11242.0 11154.0 11178.5 -48.5 47 451 +6
Sep19 190130 11168.0 11168.0 11168.0 11168.0 -48.5 11 20 +1
Total Volume and Open Interest 38,869 15,595 +487
DJ EuroSTOXX 50(EUREX)
Mar19 190130 3150 3168 3138 3148 +4 829,668 3,687,177 -9,424
Jun19 190130 3058 3083 3058 3064 +4 2,129 184,241 +517
Sep19 190130 3055 3055 3055 3055 +4 100 3,826 +20
Total Volume and Open Interest 831,897 4,003,761 -8,887
Swiss Market Index(EUREX)
Mar19 190130 8846 8906 8814 8878 +5 43,762 210,910 +3,230
Jun19 190130 8666 8720 8644 8699 +5 99 16,421 -107
Sep19 190130 8626 8673 8626 8673 +5 0 13 +0
Total Volume and Open Interest 43,861 227,344 +3,123
FT-SE 100(EURONEXT)
Mar19 190130 6809.00 6907.00 6789.50 6872.50 +102.50 91,145 648,297 +853
Jun19 190130 6763.00 6790.00 6763.00 6790.00 +102.50 0 29 +0
Sep19 190130 6724.00 6727.00 6723.50 6727.00 +102.50 0 19 +0
Total Volume and Open Interest 91,145 648,347 +853
SPI 200(SFE)
Mar19 190130 5826.0 5852.0 5806.0 5827.0 +10.0 39,694 273,173 +6,187
Jun19 190130 5825.0 5825.0 5813.0 5813.0 +10.0 5 3,470 +5
Sep19 190130 5758.0 5758.0 5758.0 5758.0 +10.0 0 2,841 +0
Total Volume and Open Interest 39,870 281,340 +6,361
FTSE MIB(ISE)
Mar19 190130 19690.00 19835.00 19650.00 19751.00 +52.00 15,669 80,565 -2,461
Jun19 190130 19160.00 19285.00 19150.00 19221.00 +49.00 37 715 +17
Sep19 190130 19096.00 19096.00 19096.00 19096.00 +49.00 0 2 +0
Total Volume and Open Interest 15,706 81,282 -2,444
KOSPI 200(KFE)
Mar19 190130 283.65 287.60 282.70 287.60 +4.05 232,911 313,781 -936
Jun19 190130 284.15 288.05 283.10 288.05 +4.10 296 22,710 +27
Sep19 190130 286.05 287.35 286.05 286.15 +2.35 12 162 +3
Total Volume and Open Interest 233,227 378,386 +106
GSCI(CME)
Feb19 190130 409.30 413.10 409.10 411.10 +4.65 82 15,151 +7
Mar19 190130 413.60 415.80 413.60 413.60 +4.65      
Apr19 190130 415.45 415.45 415.45 415.45 +4.65      
Total Volume and Open Interest 82 15,151 +7
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