Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu January 31, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190131 919.50 926.75 913.25 915.25 -5.75 86,953 299,613 -5,299
May19 190131 933.50 940.50 927.50 929.25 -5.75 34,275 162,670 +4,082
Jul19 190131 946.00 953.00 940.50 942.00 -5.50 12,803 136,730 +1,209
Aug19 190131 951.75 958.25 945.50 947.25 -5.00 2,727 12,300 -256
Sep19 190131 954.25 959.50 947.75 949.50 -4.75 847 6,225 +195
Nov19 190131 958.50 965.00 953.50 955.50 -4.50 8,353 61,950 +634
Jan20 190131 968.25 974.50 964.00 965.25 -4.50 687 5,407 +23
Mar20 190131 975.00 978.25 968.50 969.75 -3.50 214 2,714 +45
May20 190131 981.25 982.25 973.75 975.00 -3.25 1 777 +0
Jul20 190131 985.00 989.00 979.50 981.25 -3.00 55 1,837 +9
Aug20 190131 980.50 980.50 980.50 980.50 -2.75 0 53 +0
Sep20 190131 975.00 975.00 975.00 975.00 -2.50 0 51 +0
Nov20 190131 975.00 980.00 972.00 974.00 -1.25 31 1,519 +19
Jan21 190131 978.75 978.75 978.75 978.75 -1.25 0 4 +0
Total Volume and Open Interest 146,946 691,916 +661
Soybean Meal(CBOT)
Mar19 190131 311.00 313.90 309.30 310.00 -1.10 35,969 180,150 -471
May19 190131 314.80 317.70 313.30 314.00 -1.10 13,749 113,957 +2,987
Jul19 190131 318.90 321.40 317.20 317.80 -1.10 8,731 79,684 +289
Aug19 190131 320.40 322.80 318.70 319.20 -1.20 2,290 13,189 +105
Sep19 190131 321.90 324.10 320.10 320.50 -1.20 917 13,991 +112
Oct19 190131 322.30 324.30 320.70 321.30 -0.70 313 12,585 +150
Dec19 190131 323.50 325.90 322.40 322.90 -0.60 2,620 35,785 +65
Jan20 190131 326.50 326.70 323.70 324.10 -0.50 101 5,367 +65
Mar20 190131 327.00 327.20 324.00 324.70 -0.30 123 5,884 +52
May20 190131 326.90 327.70 325.00 325.40 -0.10 30 524 +4
Total Volume and Open Interest 64,844 462,200 +3,358
Soybean Oil(CBOT)
Mar19 190131 30.41 30.48 30.13 30.17 -0.25 55,419 190,646 -1,574
May19 190131 30.70 30.80 30.45 30.48 -0.26 22,460 124,110 +932
Jul19 190131 30.96 31.10 30.76 30.79 -0.26 16,922 92,052 +3,527
Aug19 190131 31.12 31.21 30.88 30.91 -0.26 2,984 13,118 -339
Sep19 190131 31.23 31.33 31.01 31.04 -0.25 640 12,667 -112
Oct19 190131 31.29 31.41 31.09 31.13 -0.23 295 9,436 -30
Dec19 190131 31.52 31.60 31.27 31.32 -0.24 3,274 41,982 +653
Jan20 190131 31.70 31.83 31.51 31.56 -0.24 52 4,097 -8
Mar20 190131 32.08 32.08 31.75 31.78 -0.27 35 6,987 +1
May20 190131 32.34 32.36 32.03 32.03 -0.28 15 2,230 +5
Total Volume and Open Interest 102,099 500,366 +3,056
Canola(WCE)
Mar19 190131 483.4 485.9 481.0 481.7 -1.9 8,279 96,992 -265
May19 190131 490.9 494.0 488.8 489.6 -2.2 2,841 41,556 -594
Jul19 190131 499.3 501.1 496.1 496.9 -2.6 2,313 30,093 +807
Nov19 190131 497.1 498.6 493.3 494.1 -3.1 1,081 13,381 +509
Jan20 190131 502.7 503.7 497.8 499.2 -3.1 3 593 +3
Total Volume and Open Interest 14,517 182,730 +460
Corn(CBOT)
Mar19 190131 381.00 381.50 375.75 376.50 -4.75 187,023 695,076 +2,320
May19 190131 389.50 389.75 384.25 385.25 -4.50 69,780 306,161 +10,676
Jul19 190131 397.00 397.50 392.25 392.75 -4.75 21,528 264,498 +5,104
Sep19 190131 399.25 399.50 395.00 395.50 -4.00 8,833 145,626 -236
Dec19 190131 403.25 403.75 399.50 400.00 -3.75 18,445 224,648 +2,390
Mar20 190131 412.00 412.75 408.50 409.25 -3.50 2,196 35,310 +409
May20 190131 417.75 418.00 414.25 415.00 -3.25 211 2,919 +53
Jul20 190131 422.75 422.75 419.25 419.75 -3.00 823 6,450 -46
Sep20 190131 415.50 416.00 413.00 413.00 -2.75 150 1,064 +108
Dec20 190131 414.50 415.25 413.00 413.00 -2.25 255 8,392 +95
Total Volume and Open Interest 309,250 1,690,695 +20,877
Wheat(CBOT)
Mar19 190131 517.75 520.00 513.50 516.50 -0.25 77,727 216,028 +5,711
May19 190131 523.50 525.50 518.75 521.75 -0.75 21,388 99,633 +1,023
Jul19 190131 529.00 530.75 524.50 527.00 -1.00 11,288 77,525 +1,227
Sep19 190131 537.25 539.50 533.25 535.75 -1.00 3,038 25,342 +763
Dec19 190131 551.25 552.75 547.25 549.25 -1.00 4,000 35,322 +162
Mar20 190131 558.75 562.25 558.00 559.50 -1.00 820 5,747 +58
Total Volume and Open Interest 118,572 465,545 +8,816
Wheat(KCBT)
Mar19 190131 502.00 504.00 497.00 499.00 -3.25 35,174 159,685 -3,505
May19 190131 512.00 514.00 507.00 508.75 -3.25 15,864 56,276 +855
Jul19 190131 522.00 523.75 517.25 519.00 -3.00 7,310 55,781 +1,865
Sep19 190131 532.25 533.75 528.00 529.50 -3.25 1,591 11,845 +30
Dec19 190131 549.75 550.25 544.50 545.50 -3.75 1,283 12,274 +149
Mar20 190131 559.75 560.50 555.25 556.25 -3.75 70 575 -21
May20 190131 560.50 560.50 560.25 560.50 -3.75 11 216 -5
Total Volume and Open Interest 61,323 297,685 -640
Wheat(MGE)
Mar19 190131 571.00 574.25 567.75 570.00 -1.50 3,580 27,511 +190
May19 190131 573.75 577.75 571.50 574.00 -1.25 2,323 16,916 +260
Jul19 190131 580.75 584.00 578.25 580.75 -0.75 1,013 5,740 +170
Sep19 190131 591.00 591.00 585.50 587.75 -0.50 418 6,236 +61
Dec19 190131 600.50 603.25 599.50 600.25 +0.25 90 3,629 +29
Mar20 190131 611.75 611.75 609.50 609.50 +1.00 9 220 +4
Total Volume and Open Interest 7,433 60,257 +714
Oats(CBOT)
Mar19 190131 281.50 283.75 280.75 282.50 +0.25 443 4,445 -147
May19 190131 284.25 285.25 282.75 284.25 +0.25 171 1,075 -48
Jul19 190131 284.25 284.25 283.75 283.75 +0.50 8 75 +3
Sep19 190131 274.75 274.75 274.75 274.75 +1.00 1 33 +0
Total Volume and Open Interest 628 5,856 -188
Rough Rice(CBOT)
Mar19 190131 10.61 10.66 10.59 10.61 -0.02 293 6,588 -58
May19 190131 10.82 10.89 10.80 10.85 unch 170 395 +146
Jul19 190131 10.98 10.99 10.97 10.97 -0.01 2 41 +1
Sep19 190131 10.82 10.82 10.82 10.82 +0.01 1 2 +1
Total Volume and Open Interest 466 7,027 +90
Live Cattle(CME)
Feb19 190131 126.150 127.135 124.730 124.800 -1.350 10,669 40,771 -3,139
Apr19 190131 128.075 129.485 126.135 126.300 -1.750 22,847 161,670 +2,282
Jun19 190131 117.800 118.600 115.850 115.950 -1.750 11,552 110,534 -162
Aug19 190131 114.050 114.550 112.480 112.580 -1.500 4,092 45,512 +454
Oct19 190131 115.500 116.035 114.135 114.230 -1.405 1,296 20,008 +314
Dec19 190131 117.800 118.250 116.400 116.580 -1.305 482 6,725 +85
Total Volume and Open Interest 51,011 387,842 -140
Feeder Cattle(CME)
Jan19 190131 142.250 142.350 142.035 142.100 -0.280 925 2,278 -169
Mar19 190131 144.500 145.580 142.400 142.550 -1.750 4,622 27,771 -377
Apr19 190131 145.950 146.880 144.035 144.285 -1.545 1,794 6,811 +62
May19 190131 146.400 147.250 144.580 144.800 -1.550 1,181 7,944 +53
Aug19 190131 150.400 151.035 148.735 148.935 -1.500 387 5,435 -12
Sep19 190131 150.435 151.080 149.080 149.300 -1.200 56 742 +0
Oct19 190131 150.200 150.900 149.235 149.380 -0.970 24 225 +8
Total Volume and Open Interest 9,004 51,393 -429
Lean Hogs(CME)
Feb19 190131 57.330 57.750 56.150 56.250 -1.200 8,032 22,968 -2,173
Apr19 190131 61.900 62.750 60.050 60.235 -2.000 17,281 89,311 +486
May19 190131 68.330 68.800 67.000 67.430 -0.955 96 1,734 +15
Jun19 190131 76.035 76.750 75.035 75.300 -0.835 8,777 39,687 +64
Jul19 190131 78.000 78.500 77.180 77.400 -0.450 3,499 20,637 +848
Aug19 190131 78.330 78.885 78.080 78.250 -0.080 2,301 22,671 +91
Oct19 190131 67.700 68.400 67.350 67.580 -0.305 1,195 13,573 +204
Dec19 190131 63.600 63.800 63.080 63.285 -0.200 455 2,962 +167
Total Volume and Open Interest 41,808 214,353 -207
Class III Milk(CME)
Jan19 190129 13.97 14.00 13.97 13.98 unch 114 4,191 +51
Feb19 190131 14.05 14.05 13.94 14.02 -0.01 359 4,396 -17
Mar19 190131 14.41 14.49 14.32 14.36 -0.10 286 4,851 +59
Apr19 190131 14.63 14.67 14.51 14.53 -0.11 185 3,125 +79
May19 190131 15.15 15.18 15.03 15.04 -0.14 127 2,727 +45
Jun19 190131 15.51 15.59 15.48 15.48 -0.09 68 2,137 +36
Jul19 190131 15.95 16.00 15.93 15.97 +0.02 21 1,616 +6
Aug19 190131 16.25 16.25 16.25 16.25 -0.01 13 1,328 +3
Sep19 190131 16.43 16.43 16.43 16.43 -0.02 17 1,564 +7
Oct19 190131 16.43 16.43 16.43 16.43 unch 14 1,135 +7
Nov19 190131 16.36 16.36 16.36 16.36 unch 29 1,156 +13
Dec19 190131 16.21 16.21 16.21 16.21 unch 18 999 +11
Jan20 190131 15.89 15.89 15.89 15.89 unch 7 40 +7
Total Volume and Open Interest 1,144 25,147 -3,976
Cocoa(ICE)
Mar19 190131 2183 2192 2161 2168 -8 21,665 74,802 -2,332
May19 190131 2214 2230 2203 2209 -4 15,016 59,648 +1,585
Jul19 190131 2242 2251 2226 2232 -3 6,894 37,663 -134
Sep19 190131 2259 2271 2247 2253 -2 2,598 28,030 +1,118
Dec19 190131 2276 2289 2265 2271 -2 1,073 25,952 -275
Mar20 190131 2286 2301 2277 2282 -2 461 18,960 +54
May20 190131 2308 2309 2286 2290 -3 95 4,249 +26
Total Volume and Open Interest 47,811 252,722 +47
Coffee "C"(ICE)
Mar19 190131 102.30 106.35 102.30 105.90 +3.80 16,526 121,878 -855
May19 190131 105.30 109.40 105.30 109.00 +3.70 10,091 79,525 +2,117
Jul19 190131 108.35 112.20 108.35 111.75 +3.65 4,418 42,594 +962
Sep19 190131 111.10 114.95 111.10 114.50 +3.65 2,475 28,507 +185
Dec19 190131 115.00 118.80 115.00 118.40 +3.60 2,213 17,200 +380
Mar20 190131 119.10 122.60 119.10 122.15 +3.55 1,939 7,119 +95
Total Volume and Open Interest 38,007 307,985 +3,033
Orange Juice(ICE)
Mar19 190131 116.80 120.80 116.50 120.10 +3.10 759 15,310 +50
May19 190131 117.25 120.95 117.20 120.50 +2.75 262 2,731 +165
Jul19 190131 119.10 122.45 119.10 122.35 +2.85 60 1,364 +23
Sep19 190131 121.50 124.35 121.35 124.35 +2.80 34 490 +14
Nov19 190131 123.35 126.40 123.35 126.40 +2.80 16 306 +2
Jan20 190131 125.30 128.35 125.30 128.35 +2.80 14 94 +5
Total Volume and Open Interest 1,146 20,424 +260
Sugar #11(ICE)
Mar19 190131 12.55 12.85 12.54 12.73 +0.20 68,037 312,919 +3,465
May19 190131 12.65 12.93 12.64 12.81 +0.17 42,110 217,855 +1,146
Jul19 190131 12.88 13.12 12.88 13.01 +0.15 23,457 148,014 -95
Oct19 190131 13.25 13.47 13.25 13.37 +0.14 21,861 117,289 +1,529
Mar20 190131 14.02 14.19 13.99 14.10 +0.11 16,450 71,976 +5,229
May20 190131 14.05 14.20 14.05 14.12 +0.09 465 12,733 +124
Jul20 190131 14.07 14.20 14.07 14.14 +0.08 212 11,003 +13
Oct20 190131 14.20 14.31 14.20 14.27 +0.07 74 14,840 -4
Total Volume and Open Interest 172,709 913,025 +11,415
London Cocoa(LCE)
Mar19 190131 1580 1587 1567 1571 -11 10,484 66,911 +358
May19 190131 1591 1601 1585 1589 -8 8,610 48,088 +429
Jul19 190131 1606 1611 1596 1600 -8 4,182 40,355 +103
Sep19 190131 1617 1622 1608 1612 -7 2,494 36,373 +265
Dec19 190131 1627 1630 1617 1621 -6 2,568 46,615 -893
Mar20 190131 1630 1633 1621 1624 -6 1,185 21,787 +335
May20 190131 1636 1637 1628 1631 -6 901 11,347 -102
Total Volume and Open Interest 31,511 277,323 +1,165
London Sugar(LCE)
Mar19 190131 341.00 344.30 339.00 341.30 +2.00 6,011 29,600 -3,030
May19 190131 351.20 354.60 349.30 352.80 +3.00 3,683 31,400 +393
Aug19 190131 357.80 360.30 355.80 358.80 +2.40 1,153 17,171 +207
Oct19 190131 361.10 364.40 360.20 363.10 +2.40 264 7,351 +60
Dec19 190131 367.50 370.90 366.60 369.50 +2.50 204 4,243 +108
Total Volume and Open Interest 11,375 94,121 -2,221
Cotton(ICE)
Mar19 190131 74.16 74.85 74.00 74.40 +0.04 15,274 111,370 -3,078
May19 190131 75.60 76.14 75.37 75.66 -0.08 10,247 51,421 +4,021
Jul19 190131 76.88 77.37 76.62 76.90 -0.12 2,855 28,722 -223
Oct19 190131 74.95 74.95 74.95 74.95 -0.12 0 9 +0
Dec19 190131 74.32 74.75 73.90 74.20 -0.22 1,395 35,969 +170
Mar20 190131 75.60 75.60 74.87 75.10 -0.23 50 2,551 +17
Total Volume and Open Interest 29,823 231,628 +908
Lumber(CME)
Mar19 190131 427.5 428.0 411.2 416.2 -0.3 643 2,391 +31
May19 190131 427.0 429.1 412.2 416.7 -3.3 270 724 +21
Jul19 190131 425.0 425.0 411.7 415.0 -5.1 112 207 +6
Sep19 190131 409.3 411.0 402.1 408.9 -4.3 36 52 +13
Total Volume and Open Interest 1,062 3,383 +72
Crude Oil(NYM)
Mar19 190131 54.28 55.37 53.62 53.79 -0.44 660,527 464,251 -5,196
Apr19 190131 54.44 55.61 53.87 54.04 -0.43 87,480 163,240 +4,963
May19 190131 54.72 55.85 54.17 54.31 -0.41 42,551 155,754 +2,926
Jun19 190131 55.08 56.10 54.48 54.60 -0.40 61,128 239,921 -3,322
Jul19 190131 55.69 56.31 54.77 54.86 -0.39 29,137 147,062 -628
Aug19 190131 55.56 56.40 54.93 55.04 -0.37 14,502 73,360 +2,087
Sep19 190131 55.85 56.44 55.01 55.12 -0.36 15,712 91,772 -477
Oct19 190131 55.85 56.28 55.02 55.11 -0.36 3,462 63,436 +29
Nov19 190131 55.60 56.28 54.96 55.05 -0.37 3,670 48,604 +343
Dec19 190131 55.39 56.20 54.85 54.96 -0.37 33,581 176,403 -3,355
Jan20 190131 55.47 55.97 54.73 54.84 -0.39 983 40,444 -50
Feb20 190131 55.22 55.84 54.71 54.71 -0.42 2,545 22,125 +1,039
Mar20 190131 55.21 55.72 54.51 54.59 -0.45 2,972 38,992 +198
Apr20 190131 54.46 55.06 54.46 54.46 -0.49 337 9,528 +97
May20 190131 54.36 54.92 54.36 54.36 -0.52 307 9,527 -11
Jun20 190131 55.14 55.40 54.19 54.28 -0.54 6,339 56,015 -318
Total Volume and Open Interest 986,477 2,042,018 -3,946
e-miNY Crude Oil(NYM)
Mar19 190131 54.250 55.350 53.600 53.800 -0.425 20,994 1,779 -35
Apr19 190131 54.475 55.575 53.875 54.050 -0.425 350 332 +5
May19 190131 54.850 55.775 54.200 54.300 -0.425 26 187 +5
Jun19 190131 55.450 56.000 54.525 54.600 -0.400 9 180 -4
Jul19 190131 55.900 56.000 54.850 54.850 -0.400 10 20 +0
Aug19 190131 55.050 55.050 55.050 55.050 -0.350 0 61 +0
Sep19 190131 55.125 55.700 55.125 55.125 -0.350 0 52 +0
Oct19 190131 55.100 55.100 55.100 55.100 -0.375 4 21 +0
Nov19 190131 56.100 56.100 55.050 55.050 -0.375 2 22 +0
Dec19 190131 55.800 56.100 54.950 54.950 -0.375 1 117 -1
Total Volume and Open Interest 21,396 2,866 -30
NY Harbor ULSD(NYM)
Feb19 190131 191.04 193.00 187.08 187.88 -1.96 20,717 13,235 -6,916
Mar19 190131 190.00 192.97 187.16 187.74 -1.95 85,014 113,900 +6,809
Apr19 190131 189.12 192.01 186.46 186.99 -1.95 31,859 57,941 +326
May19 190131 189.10 191.53 186.20 186.66 -1.99 14,728 33,433 +431
Jun19 190131 190.09 191.60 186.47 186.90 -1.97 20,235 41,525 +641
Jul19 190131 190.34 192.20 187.31 187.73 -1.96 4,917 20,284 -95
Aug19 190131 191.15 192.95 188.50 188.61 -1.93 3,808 11,033 +1,094
Sep19 190131 192.56 193.88 189.09 189.58 -1.93 2,732 12,512 +367
Oct19 190131 193.24 194.75 190.25 190.48 -1.95 2,140 7,407 +584
Nov19 190131 195.00 195.31 190.99 191.38 -1.94 1,214 5,341 +99
Dec19 190131 194.92 196.37 191.63 192.17 -1.94 5,386 27,263 +705
Jan20 190131 195.40 196.52 192.81 192.83 -1.96 415 5,355 +95
Feb20 190131 193.10 197.03 192.48 192.89 -2.00 248 4,352 +143
Mar20 190131 192.70 195.90 192.40 192.54 -2.04 118 3,269 -3
Total Volume and Open Interest 194,212 373,547 +4,375
RBOB Gasoline(NYM)
Feb19 190131 139.25 141.19 135.68 136.27 -1.96 21,332 16,591 -10,023
Mar19 190131 141.29 143.18 137.37 137.76 -2.50 81,787 147,322 +1,685
Apr19 190131 160.57 163.24 157.86 158.24 -2.60 34,733 70,697 +2,371
May19 190131 163.39 164.81 159.55 159.92 -2.64 15,514 43,417 +445
Jun19 190131 163.99 165.55 160.37 160.70 -2.60 16,523 45,514 +1,643
Jul19 190131 164.17 165.56 160.57 160.75 -2.65 8,266 24,805 +9
Aug19 190131 163.35 164.70 159.85 159.98 -2.70 5,788 11,524 +1,203
Sep19 190131 161.49 162.87 157.87 158.21 -2.73 4,371 18,867 +344
Oct19 190131 150.40 151.55 147.10 147.10 -2.63 1,788 10,530 +170
Nov19 190131 149.46 149.64 145.21 145.21 -2.64 829 6,322 -68
Total Volume and Open Interest 194,946 422,703 -1,627
e-miNY RBOB Gasoline(NYM)
Mar19 190131 137.76 137.76 137.76 137.76 -2.50      
Apr19 190131 158.24 158.24 158.24 158.24 -2.60      
May19 190131 159.92 159.92 159.92 159.92 -2.64      
Jun19 190131 160.70 160.70 160.70 160.70 -2.60      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar19 190131 2.868 2.918 2.802 2.814 -0.040 163,697 316,538 -1,491
Apr19 190131 2.822 2.834 2.760 2.765 -0.043 81,717 162,808 +5,962
May19 190131 2.829 2.837 2.767 2.772 -0.041 50,467 188,180 +5,577
Jun19 190131 2.868 2.883 2.815 2.818 -0.041 13,324 56,538 +176
Jul19 190131 2.913 2.929 2.862 2.865 -0.041 15,201 93,114 +1,896
Aug19 190131 2.915 2.929 2.863 2.865 -0.042 5,948 54,945 +29
Sep19 190131 2.898 2.904 2.840 2.841 -0.043 7,420 69,716 +2,417
Oct19 190131 2.920 2.930 2.864 2.866 -0.044 19,668 120,202 +2,981
Nov19 190131 2.979 2.980 2.914 2.915 -0.045 5,471 42,951 +778
Dec19 190131 3.118 3.131 3.064 3.067 -0.047 4,573 52,658 +1,463
Jan20 190131 3.213 3.225 3.161 3.163 -0.042 7,026 40,016 -190
Feb20 190131 3.139 3.142 3.085 3.086 -0.045 2,183 16,476 +554
Mar20 190131 2.976 2.980 2.927 2.927 -0.040 6,888 25,680 +1,099
Apr20 190131 2.618 2.619 2.579 2.579 -0.032 5,325 25,744 +1,268
May20 190131 2.563 2.564 2.528 2.528 -0.031 905 15,843 +248
Jun20 190131 2.583 2.584 2.551 2.551 -0.031 355 10,606 +43
Total Volume and Open Interest 393,807 1,352,701 +17,282
Brent Crude Oil(ICE)
Mar19 190131 61.97 62.32 61.57 61.89 +0.24 142,125 102,837 -12,697
Apr19 190131 61.70 62.46 60.63 60.84 -0.70 298,432 434,547 +23,325
May19 190131 61.89 62.51 60.73 60.93 -0.70 90,748 237,364 +2,682
Jun19 190131 61.94 62.57 60.81 61.02 -0.68 107,556 294,716 -1,416
Jul19 190131 61.89 62.48 60.80 60.99 -0.67 29,341 156,240 +27
Aug19 190131 61.87 62.43 60.80 60.96 -0.67 18,503 105,491 +26
Sep19 190131 61.79 62.34 60.74 60.89 -0.67 20,779 117,281 +558
Oct19 190131 61.72 62.24 60.68 60.82 -0.67 7,489 53,675 +208
Nov19 190131 61.64 62.12 60.63 60.76 -0.67 4,246 81,015 -38
Dec19 190131 61.55 62.04 60.51 60.68 -0.66 60,257 218,728 +4,691
Jan20 190131 60.62 60.62 60.62 60.62 -0.67 3,754 33,993 +540
Feb20 190131 61.49 61.49 60.57 60.57 -0.68 3,454 33,095 +357
Mar20 190131 60.53 60.53 60.53 60.53 -0.69 2,373 31,858 -10
Apr20 190131 60.49 60.49 60.49 60.49 -0.69 623 17,350 +208
Total Volume and Open Interest 827,577 2,337,462 +18,189
Gas Oil(ICE)
Feb19 190131 578.00 587.75 570.50 584.50 +5.75 64,735 101,504 -4,058
Mar19 190131 578.00 585.50 568.50 582.25 +4.25 115,159 191,784 +6,473
Apr19 190131 577.00 584.00 567.50 581.00 +3.50 64,835 101,503 +3,266
May19 190131 576.50 583.00 567.25 580.50 +3.25 30,416 69,202 +4,913
Jun19 190131 575.75 583.00 567.50 580.75 +3.00 48,022 79,703 +1,567
Jul19 190131 578.25 584.75 569.50 582.50 +2.75 7,850 34,475 +255
Aug19 190131 582.25 587.00 572.00 584.75 +2.50 4,755 27,393 +139
Sep19 190131 584.75 589.25 574.50 587.25 +2.50 4,311 34,721 +56
Oct19 190131 587.00 591.75 577.50 590.00 +2.25 3,368 28,746 +163
Nov19 190131 588.00 592.25 578.25 590.75 +2.25 2,141 17,178 +277
Total Volume and Open Interest 381,832 944,398 +11,482
Ethanol(CBOT)
Feb19 190131 1.287 1.287 1.270 1.279 +0.012 279 448 -211
Mar19 190131 1.290 1.296 1.279 1.289 +0.001 274 1,634 +108
Apr19 190131 1.304 1.313 1.304 1.309 +0.001 25 207 +2
May19 190131 1.320 1.322 1.320 1.322 +0.001 0 48 +0
Jun19 190131 1.340 1.340 1.340 1.340 +0.001 0 3 +0
Jul19 190131 1.345 1.345 1.345 1.345 +0.001      
Aug19 190131 1.345 1.345 1.345 1.345 +0.001      
Sep19 190131 1.329 1.329 1.329 1.329 +0.001 0 8 +0
Total Volume and Open Interest 588 2,358 -91
WTI Crude Oil(ICE)
Mar19 190131 54.45 55.35 53.62 53.79 -0.44 47,654 80,844 +467
Apr19 190131 54.83 55.57 53.89 54.04 -0.43 37,563 59,575 +5,830
May19 190131 55.10 55.78 54.19 54.31 -0.41 23,835 27,626 +1,008
Jun19 190131 55.38 56.06 54.52 54.60 -0.40 27,364 89,871 +185
Jul19 190131 55.64 56.24 54.86 54.86 -0.39 9,529 24,004 +1,024
Aug19 190131 55.80 56.40 54.95 55.04 -0.37 4,243 16,103 +764
Sep19 190131 55.68 56.38 55.12 55.12 -0.36 3,794 30,094 +490
Oct19 190131 55.59 56.38 55.11 55.11 -0.36 990 6,991 +98
Nov19 190131 56.15 56.15 55.05 55.05 -0.37 676 5,777 +322
Dec19 190131 55.21 56.17 54.96 54.96 -0.37 10,714 110,957 -389
Jan20 190131 54.84 54.84 54.84 54.84 -0.39 449 4,746 -2
Feb20 190131 54.71 54.71 54.71 54.71 -0.42 420 3,470 +237
Mar20 190131 54.59 54.59 54.59 54.59 -0.45 39 7,535 -3
Apr20 190131 54.46 54.46 54.46 54.46 -0.49 23 1,833 -1
May20 190131 54.36 54.36 54.36 54.36 -0.52 28 1,566 -12
Jun20 190131 55.33 55.34 54.28 54.28 -0.54 1,078 27,517 -101
Total Volume and Open Interest 175,273 585,347 +9,949
US Dollar Index(ICE)
Mar19 190131 95.075 95.345 94.875 95.305 +0.275 14,838 59,244 -1,174
Jun19 190131 94.570 94.800 94.380 94.795 +0.280 99 1,454 +14
Sep19 190131 94.330 94.330 94.330 94.330 +0.280 0 203 +0
Total Volume and Open Interest 14,938 60,968 -1,159
Australian Dollar(CME)
Mar19 190131 72.49 73.00 72.48 72.70 -0.06 79,410 119,863 -3,296
Jun19 190131 72.62 73.07 72.62 72.79 -0.06 118 1,146 +63
Sep19 190131 72.89 73.05 72.85 72.88 -0.07 0 119 +0
Total Volume and Open Interest 81,144 121,855 -3,195
British Pound(CME)
Mar19 190131 131.45 131.90 131.27 131.41 -0.07 186,126 201,200 -2,600
Jun19 190131 132.07 132.40 131.95 132.01 -0.07 369 1,960 +261
Sep19 190131 132.57 132.57 132.57 132.57 -0.09 5 350 +1
Total Volume and Open Interest 186,818 206,696 -2,460
Canadian Dollar(CME)
Mar19 190131 76.13 76.30 76.04 76.25 -0.01 49,136 145,509 -565
Jun19 190131 76.35 76.44 76.22 76.41 -0.01 40 3,104 +29
Sep19 190131 76.51 76.56 76.45 76.55 -0.01 4 1,103 +0
Dec19 190131 76.65 76.68 76.50 76.68 -0.01 52 759 +51
Total Volume and Open Interest 49,566 151,146 -488
Japanese Yen(CME)
Mar19 190131 92.02 92.49 92.01 92.16 +0.02 80,281 202,165 -2,370
Jun19 190131 92.81 93.15 92.78 92.85 +0.02 12 1,148 -3
Sep19 190131 93.55 93.55 93.55 93.55 unch 0 112 +0
Total Volume and Open Interest 80,531 204,816 -2,436
Swiss Franc(CME)
Mar19 190131 101.01 101.35 100.89 100.94 -0.06 14,096 64,863 +548
Jun19 190131 101.98 102.22 101.80 101.83 -0.06 1 104 +1
Sep19 190131 102.72 102.93 102.72 102.72 -0.08 0 22 +0
Total Volume and Open Interest 14,097 65,004 +549
EuroFX(CME)
Mar19 190131 115.25 115.57 114.78 114.87 -0.51 151,084 505,925 -2,313
Jun19 190131 116.16 116.46 115.69 115.76 -0.52 326 9,245 +82
Sep19 190131 117.34 117.34 116.66 116.66 -0.53 2 1,203 +0
Total Volume and Open Interest 154,019 527,521 -2,609
Mexican Peso(CME)
Feb19 190131 521.75 521.75 521.75 521.75 -1.63      
Mar19 190131 519.75 523.75 518.50 519.25 -1.63 41,335 214,093 +4,273
Total Volume and Open Interest 41,335 214,141 +4,273
Brazilian Real(CME)
Feb19 190131 272.80 273.85 272.80 273.85 +5.40 8,224 4,232 -4,984
Mar19 190131 270.00 274.45 270.00 273.75 +5.70 7,249 9,522 +2,223
Apr19 190131 271.15 273.60 270.90 273.25 +5.75 1 562 -1
May19 190131 272.70 272.70 272.70 272.70 +5.75      
Total Volume and Open Interest 15,474 14,316 -2,762
30-Year T-Bonds(CBOT)
Mar19 190131 145~300 147~010 145~290 146~220 +1~000 213,291 947,659 +3,650
Jun19 190131 145~140 146~120 145~110 146~020 +1~000 50 8,532 +10
Sep19 190131 146~020 146~020 146~020 146~020 +1~000      
Total Volume and Open Interest 213,341 956,191 +3,660
10-Year T-Notes(CBOT)
Mar19 190131 122~035 122~190 122~020 122~150 +0~150 1,191,668 3,966,256 +30,733
Jun19 190131 122~130 122~280 122~110 122~245 +0~160 13,758 60,436 +9,663
Sep19 190131 122~220 122~220 122~220 122~220 +0~160      
Total Volume and Open Interest 1,205,426 4,026,692 +40,396
5-Year T-Notes(CBOT)
Mar19 190131 114~210 114~300 114~200 114~274 +0~086 792,013 4,419,249 +42,849
Jun19 190131 114~252 115~016 114~236 114~312 +0~092 24,160 112,176 +11,581
Sep19 190131 114~312 114~312 114~312 114~312 +0~092      
Total Volume and Open Interest 816,173 4,531,425 +54,430
2 Year T-Notes(CBOT)
Mar19 190131 21~000 38~160 18~160 32~000 +10~160 382,259 2,648,550 +31,826
Jun19 190131 21~000 38~160 18~160 32~000 +10~160 22,403 183,130 +20,099
Sep19 190131 21~000 38~160 18~160 32~000 +10~160      
Total Volume and Open Interest 404,662 2,831,680 +51,925
Eurodollars(CME)
Mar19 190131 97.345 97.360 97.335 97.355 +0.015 147,713 1,458,422 +8,839
Jun19 190131 97.340 97.385 97.335 97.375 +0.050 152,896 1,260,050 +20,698
Sep19 190131 97.335 97.400 97.330 97.390 +0.070 156,141 1,161,392 +8,370
Dec19 190131 97.330 97.405 97.320 97.390 +0.080 228,310 1,667,811 -6,276
Mar20 190131 97.415 97.485 97.410 97.475 +0.085 182,463 971,032 +8,367
Jun20 190131 97.475 97.545 97.465 97.530 +0.080 138,924 947,317 +1,157
Sep20 190131 97.530 97.590 97.515 97.575 +0.075 109,855 801,078 +6,483
Dec20 190131 97.520 97.580 97.500 97.565 +0.070 141,089 880,711 -4,406
Mar21 190131 97.560 97.615 97.540 97.600 +0.065 103,235 598,798 -2,337
Jun21 190131 97.560 97.620 97.545 97.605 +0.065 56,521 420,273 +337
Sep21 190131 97.555 97.620 97.545 97.605 +0.065 54,338 346,497 +2,181
Dec21 190131 97.525 97.585 97.510 97.570 +0.065 57,646 344,872 -8,297
Mar22 190131 97.510 97.575 97.500 97.560 +0.065 39,145 269,438 +5,907
Jun22 190131 97.490 97.555 97.480 97.540 +0.065 45,354 225,487 +2,225
Sep22 190131 97.460 97.525 97.450 97.510 +0.065 42,450 187,392 +9,252
Dec22 190131 97.420 97.485 97.415 97.470 +0.065 25,362 142,927 +1,762
Mar23 190131 97.390 97.460 97.385 97.440 +0.065 24,156 81,678 +2,325
Jun23 190131 97.350 97.425 97.350 97.410 +0.070 20,688 83,094 +3,696
Total Volume and Open Interest 1,813,302 12,381,671 +68,650
Ultra T-Bond(CBOT)
Mar19 190131 160~08 161~20 160~07 161~04 +1~10 99,995 1,171,098 +307
Jun19 190131 161~24 162~23 161~24 162~10 +1~10 0 11 +0
Sep19 190131 162~10 162~10 162~10 162~10 +1~10      
Total Volume and Open Interest 99,995 1,171,109 +307
Ultra 10-Yr T-Note(CBOT)
Mar19 190131 130~065 130~275 130~040 130~220 +0~215 130,560 689,089 -2,916
Jun19 190131 130~135 130~165 130~135 130~135 +0~215 0 6 +0
Sep19 190131 130~135 130~135 130~135 130~135 +0~215      
Total Volume and Open Interest 130,560 689,095 -2,916
30 Day Federal Funds(CBOT)
Jan19 190131 97.598 97.600 97.598 97.600 +0.002 207 309,107 -39
Feb19 190131 97.600 97.603 97.598 97.600 +0.002 13,421 243,053 -4,826
Mar19 190131 97.600 97.605 97.595 97.600 +0.005 7,258 109,024 +4,046
Apr19 190131 97.600 97.605 97.595 97.605 +0.010 7,626 259,609 +1,628
May19 190131 97.600 97.615 97.595 97.610 +0.015 19,067 175,427 +414
Jun19 190131 97.595 97.615 97.595 97.610 +0.025 5,950 74,668 +1,472
Total Volume and Open Interest 110,601 2,033,680 +6,692
Japanese Govt Bonds(SGX)
Mar19 190131 152.66 152.77 152.61 152.76 +0.11 554 17,773 -61
Jun19 190131 152.76 152.76 152.76 152.76 +0.11      
Sep19 190131 152.76 152.76 152.76 152.76 +0.11      
Total Volume and Open Interest 554 17,773 -61
Euro-Buxl(EUREX)
Mar19 190131 185.14 186.28 184.78 185.86 +1.16 43,988 238,086 +209
Jun19 190131 184.36 184.36 184.36 184.36 +1.16 0 3,917 +0
Sep19 190131 182.86 182.86 182.86 182.86 +1.16      
Total Volume and Open Interest 43,988 242,003 +209
Euro-Bund(EUREX)
Mar19 190131 165.52 165.87 165.30 165.67 +0.49 566,210 1,957,107 -1,173
Jun19 190131 162.87 163.28 162.75 163.10 +0.49 699 61,667 +1,697
Sep19 190131 164.90 164.90 164.73 164.73 +0.49 0 18 +0
Total Volume and Open Interest 566,909 2,018,792 +524
Euro-Bobl(EUREX)
Mar19 190131 132.96 133.02 132.77 132.93 +0.10 364,401 1,481,874 +3,223
Jun19 190131 132.21 132.21 132.20 132.20 +0.12 881 32,338 +450
Sep19 190131 132.20 132.20 132.20 132.20 +0.12      
Total Volume and Open Interest 365,282 1,514,212 +3,673
Euro-Schatz(EUREX)
Mar19 190131 111.90 111.90 111.85 111.88 +0.00 304,584 2,032,719 +38,464
Jun19 190131 111.81 111.82 111.81 111.82 +0.00 20 3,305 +204
Sep19 190131 111.82 111.82 111.82 111.82 +0.00      
Total Volume and Open Interest 304,604 2,036,024 +38,668
3-Mth Euribor(EUREX)
Mar19 190131 100.295 100.305 100.295 100.305 +0.005 28 2,374 -17
Jun19 190131 100.295 100.295 100.285 100.290 +0.005 0 2,278 +0
Sep19 190131 100.265 100.275 100.265 100.275 +0.005 0 1,963 +0
Total Volume and Open Interest 28 13,768 -17
Long Gilt(LIFFE)
Mar19 190131 123~17 123~21 123~12 123~17 +0~11 186,084 811,741 +1,145
Jun19 190131 126~19 126~19 126~19 126~19 +0~13 0 14 +0
Total Volume and Open Interest 186,084 811,755 +1,145
3-Mth Short Sterling(LIFFE)
Mar19 190131 99.09 99.12 99.08 99.11 +0.03 100,526 781,151 -8,101
Jun19 190131 99.06 99.08 99.06 99.07 +0.02 75,896 444,906 +12,064
Sep19 190131 99.01 99.04 99.01 99.04 +0.03 45,197 524,945 +2,497
Dec19 190131 98.96 98.99 98.96 98.98 +0.03 40,639 545,591 +2,264
Mar20 190131 98.93 98.96 98.93 98.96 +0.04 38,234 271,936 -534
Jun20 190131 98.90 98.93 98.90 98.92 +0.03 51,995 293,548 +2,330
Total Volume and Open Interest 653,123 4,038,776 +19,400
3-Mth Euribor(LIFFE)
Mar19 190131 100.300 100.305 100.295 100.300 unch 19,304 514,024 -550
Jun19 190131 100.285 100.295 100.285 100.290 +0.005 47,461 664,625 -3,410
Sep19 190131 100.275 100.280 100.270 100.275 +0.005 29,573 661,636 -1,154
Total Volume and Open Interest 512,523 4,888,131 +5,497
3-Mth Aus T-Bills(SFE)
Mar19 190131 98.00 98.01 97.99 98.01 unch 13,103 189,168 -7,651
Jun19 190131 98.06 98.08 98.04 98.07 +0.01 24,807 223,416 +901
Sep19 190131 98.12 98.14 98.10 98.12 unch 9,455 198,679 -2,605
Dec19 190131 98.15 98.18 98.13 98.16 unch 13,703 196,599 +4,077
Mar20 190131 98.16 98.20 98.15 98.18 +0.01 10,198 149,767 +2,175
Jun20 190131 98.15 98.19 98.14 98.17 +0.01 6,661 121,883 +1,807
Sep20 190131 98.13 98.17 98.12 98.15 +0.01 2,296 58,952 +314
Dec20 190131 98.11 98.15 98.10 98.13 +0.01 2,059 38,556 +949
Mar21 190131 98.08 98.11 98.08 98.10 +0.02 12 5,683 -8
Jun21 190131 98.03 98.08 98.03 98.08 +0.04 3 3,354 +1
Total Volume and Open Interest 82,297 1,188,938 -301
10-Year Aus T-Bonds(SFE)
Mar19 190131 97.76 97.80 97.74 97.76 unch 141,213 1,247,759 +5,339
Jun19 190131 97.76 97.76 97.76 97.76 +0.01      
Total Volume and Open Interest 141,213 1,247,759 +5,339
3-Year Aus T-Bonds(SFE)
Mar19 190131 98.26 98.29 98.24 98.26 +0.00 207,068 1,203,448 +33,468
Jun19 190131 98.32 98.32 98.32 98.32 +0.04 1,070 1,070 +1,070
Total Volume and Open Interest 208,138 1,204,518 +34,538
Gold(CMX)
Feb19 190131 1320.0 1325.4 1316.7 1319.7 +9.8 213,607 36,030 -68,916
Apr19 190131 1325.4 1331.1 1322.2 1325.2 +9.7 185,535 318,305 +10,393
Jun19 190131 1332.0 1337.2 1328.8 1331.6 +9.7 9,657 67,510 +2,193
Aug19 190131 1336.7 1342.5 1335.0 1337.8 +9.7 3,465 26,318 +1,029
Oct19 190131 1341.6 1349.3 1341.6 1343.9 +9.7 208 3,868 +3
Dec19 190131 1350.6 1354.6 1347.0 1350.0 +9.5 9,304 18,881 +7,788
Feb20 190131 1360.5 1361.2 1356.3 1356.3 +9.3 364 6,510 +46
Apr20 190131 1366.3 1366.4 1362.4 1362.4 +9.2 4 1,723 +0
Jun20 190131 1367.9 1367.9 1367.9 1367.9 +8.8 200 1,128 +152
Aug20 190131 1373.6 1373.6 1373.6 1373.6 +8.7 0 4 +0
Oct20 190131 1378.7 1378.7 1378.7 1378.7 +8.0      
Dec20 190131 1384.0 1384.0 1384.0 1384.0 +8.1 0 1,018 +0
Total Volume and Open Interest 424,707 483,390 -46,978
Silver(CMX)
Mar19 190131 1610.5 1620.0 1600.5 1607.2 +14.5 60,000 139,346 +1,523
May19 190131 1616.0 1629.0 1610.0 1616.6 +14.5 3,340 25,793 +816
Jul19 190131 1627.0 1637.5 1621.5 1625.7 +14.4 994 17,108 +377
Sep19 190131 1640.0 1647.0 1632.0 1634.8 +14.4 215 4,381 -1
Dec19 190131 1645.5 1660.0 1642.5 1648.2 +14.5 551 6,747 -47
Mar20 190131 1668.0 1672.5 1661.7 1661.7 +14.5 0 606 +0
May20 190131 1681.0 1681.0 1670.0 1670.0 +14.5 0 2 +0
Total Volume and Open Interest 65,223 194,887 +2,287
Platinum(NYMEX)
Apr19 190131 820.5 828.2 818.2 824.7 +8.5 14,413 77,341 -959
Jul19 190131 824.5 832.9 823.8 830.0 +8.6 156 4,644 -47
Oct19 190131 835.3 836.6 833.3 834.7 +8.6 14 140 +2
Jan20 190131 839.5 839.5 839.5 839.5 +8.5 0 46 +0
Total Volume and Open Interest 14,595 82,229 -1,015
Palladium(NYMEX)
Mar19 190131 1321.90 1348.00 1296.00 1299.90 -16.50 4,611 21,350 -131
Jun19 190131 1309.80 1337.00 1287.70 1289.40 -17.00 563 4,808 +146
Sep19 190131 1298.00 1298.00 1271.40 1271.40 -16.80 125 1,045 +111
Total Volume and Open Interest 5,299 27,205 +126
Copper(CMX)
Mar19 190131 277.50 279.70 276.60 278.45 +1.70 66,806 132,556 -3,130
May19 190131 278.30 280.40 277.40 279.35 +1.85 12,689 59,814 +592
Jul19 190131 279.00 281.05 278.30 280.05 +1.85 5,888 27,364 +126
Sep19 190131 278.60 281.50 278.60 280.55 +1.85 1,505 18,639 +93
Dec19 190131 279.00 281.80 279.00 280.95 +1.85 495 14,016 +66
Total Volume and Open Interest 87,844 264,553 -3,182
E-mini DJIA Index(CBOT)
Mar19 190131 24931 25046 24796 24976 +8 180,579 76,953 -809
Jun19 190131 24949 25064 24830 25003 +13 178 1,381 +45
Sep19 190131 25035 25067 24873 25035 +10 10 13 -2
Dec19 190131 25085 25085 24989 25085 +29      
Total Volume and Open Interest 180,767 78,347 -766
S & P 500(CME)
Mar19 190131 2683.70 2712.30 2676.80 2704.50 +22.00 2,771 60,537 -639
Jun19 190131 2709.80 2709.80 2709.80 2709.80 +22.00 0 101 +0
Sep19 190131 2715.30 2715.30 2715.30 2715.30 +21.90      
Dec19 190131 2722.50 2722.50 2722.50 2722.50 +23.20      
Total Volume and Open Interest 2,771 60,638 -639
S & P 500 E-Mini(CME)
Mar19 190131 2683.50 2713.00 2675.75 2704.50 +22.00 1,261,703 2,618,479 +13,054
Jun19 190131 2687.25 2718.00 2681.25 2709.75 +22.00 2,676 72,451 +127
Sep19 190131 2695.75 2722.50 2687.00 2715.25 +21.75 11 2,758 +0
Dec19 190131 2699.25 2728.00 2697.00 2722.50 +23.25 1 326 +0
Total Volume and Open Interest 1,264,391 2,694,025 +13,181
NASDAQ 100 E-Mini(CME)
Mar19 190131 6844.25 6943.00 6839.25 6914.75 +77.50 441,622 215,438 -2,190
Jun19 190131 6875.25 6967.00 6865.00 6940.25 +77.75 449 1,858 +45
Sep19 190131 6934.25 6987.75 6901.00 6968.25 +78.75 0 432 +0
Total Volume and Open Interest 442,071 217,732 -2,145
S&P Midcap 400(CME) e-Mini
Mar19 190131 1828.70 1841.70 1820.50 1836.10 +8.20 10,202 67,564 -252
Jun19 190131 1841.80 1841.80 1828.10 1841.80 +9.10 0 3 +0
Sep19 190131 1845.40 1845.40 1845.40 1845.40 +9.20 0 1 +0
Total Volume and Open Interest 10,202 67,568 -252
Volatility Index(CBOE)
Jan19 190116 18.88 19.05 18.25 18.87 +0.04 63,594 35,371 -15,390
Feb19 190131 17.95 18.10 17.00 17.13 -0.85 83,279 121,855 -8,327
Mar19 190131 18.42 18.46 17.67 17.78 -0.60 58,946 76,677 +4,333
Apr19 190131 18.42 18.45 17.81 17.93 -0.50 16,063 29,924 -494
Total Volume and Open Interest 174,483 333,369 -5,701
S & P 600(CME)
Mar19 190131 934.60 934.60 934.60 934.60 +8.20      
Jun19 190131 935.30 935.30 935.30 935.30 +8.20      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190131 1488.50 1504.70 1484.40 1500.20 +11.60 96,302 478,183 +1,472
Jun19 190131 1504.70 1508.20 1490.50 1504.70 +11.50 12 1,627 +1
Sep19 190131 1508.10 1508.10 1508.10 1508.10 +12.70      
Total Volume and Open Interest 96,314 479,810 +1,473
Nikkei 225(CME)
Mar19 190131 20810 20885 20635 20835 +30 9,424 24,897 -261
Jun19 190131 20725 20735 20525 20705 +35 2 31 +0
Total Volume and Open Interest 9,426 24,928 -261
Nikkei 225(SGX)
Mar19 190131 20600 20875 20575 20745 +130 73,401 163,279 -1,971
Jun19 190131 20545 20595 20545 20570 +130 40 1,527 +10
Sep19 190131 20535 20535 20535 20535 +135      
Total Volume and Open Interest 73,443 179,474 -1,960
Nikkei 225 Mini(JPX)
Mar19 190131 20590 20880 20580 20750 +140 915,777 366,485 +1,411
Jun19 190131 20395 20680 20385 20570 +160 14,614 10,666 -183
Sep19 190131 20355 20620 20335 20500 +140 199 704 -43
Total Volume and Open Interest 990,727 462,165 +8,374
Nikkei 225(JPX)
Mar19 190131 20590 20880 20580 20750 +140 65,841 257,683 +697
Jun19 190131 20400 20670 20400 20570 +160 310 22,506 +853
Sep19 190131 20580 20580 20500 20500 +140 0 553 +0
Total Volume and Open Interest 66,171 387,832 +1,865
Nikkei 225(CME) Yen
Mar19 190131 20785 20875 20615 20825 +35 28,470 69,842 +706
Jun19 190131 20560 20665 20435 20630 +35 1 31 +0
Sep19 190131 20605 20605 20605 20605 +55      
Total Volume and Open Interest 28,472 69,924 +707
Nikkei 225(CME) e-Mini Yen
Mar19 190131 20830 20830 20630 20830 +40 1 9 +0
Jun19 190131 20630 20630 20630 20630 +30      
Sep19 190131 20610 20610 20610 20610 +60      
Total Volume and Open Interest 1 9 +0
CAC 40(EURONEXT)
Feb19 190131 4985.5 5015.0 4952.0 4991.0 +18.0 74,270 259,927 +1,013
Mar19 190131 4987.5 5012.5 4954.0 4989.0 +18.0 412 15,903 +269
Apr19 190131 4970.0 4970.0 4970.0 4970.0 +18.5      
Total Volume and Open Interest 74,682 344,870 +1,282
Hang Seng Index(HKFE)
Jan19 190130 27567 27666 27375 27552 -14 234,904 69,995 -28,040
Feb19 190131 27648 28075 27625 28055 +417 105,768 100,392 +23,529
Mar19 190131 27653 28070 27632 28060 +414 2,309 17,953 +1,198
Total Volume and Open Interest 295,135 160,952 -9,183
DAX(EUREX)
Mar19 190131 11233.0 11306.0 11040.5 11154.0 -7.5 93,630 124,074 +377
Jun19 190131 11276.5 11306.0 11069.0 11171.0 -7.5 67 1,895 -1
Sep19 190131 11160.5 11160.5 11160.5 11160.5 -7.5 1 19 -1
Total Volume and Open Interest 93,698 125,988 +375
Mini-DAX(EUREX)
Mar19 190131 11229.0 11306.0 11041.0 11154.0 -7.5 39,451 15,558 +434
Jun19 190131 11273.0 11320.0 11070.0 11171.0 -7.5 55 465 +14
Sep19 190131 11185.0 11187.0 11064.0 11160.5 -7.5 3 18 -2
Total Volume and Open Interest 39,509 16,041 +446
DJ EuroSTOXX 50(EUREX)
Mar19 190131 3167 3175 3124 3152 +4 769,065 3,703,037 +15,860
Jun19 190131 3084 3091 3046 3068 +4 1,044 184,238 -3
Sep19 190131 3074 3074 3053 3059 +4 20 3,826 +0
Total Volume and Open Interest 770,129 4,019,618 +15,857
Swiss Market Index(EUREX)
Mar19 190131 8895 8928 8839 8867 -11 44,706 205,629 -5,281
Jun19 190131 8713 8747 8687 8687 -12 121 16,423 +2
Sep19 190131 8662 8662 8662 8662 -11 1 13 +0
Total Volume and Open Interest 44,828 222,065 -5,279
FT-SE 100(EURONEXT)
Mar19 190131 6878.50 6933.00 6869.00 6902.50 +30.00 116,919 652,680 +4,383
Jun19 190131 6820.00 6820.00 6820.00 6820.00 +30.00 1 30 +1
Sep19 190131 6757.00 6757.00 6757.00 6757.00 +30.00 0 19 +0
Total Volume and Open Interest 116,920 652,731 +4,384
SPI 200(SFE)
Mar19 190131 5827.0 5858.0 5797.0 5804.0 -23.0 34,883 269,431 -3,742
Jun19 190131 5790.0 5790.0 5790.0 5790.0 -23.0 0 3,470 +0
Sep19 190131 5735.0 5735.0 5735.0 5735.0 -23.0 0 2,841 +0
Total Volume and Open Interest 34,926 277,610 -3,730
FTSE MIB(ISE)
Mar19 190131 19840.00 19900.00 19525.00 19701.00 -50.00 15,416 80,419 -146
Jun19 190131 19325.00 19335.00 19005.00 19174.00 -47.00 46 732 +17
Sep19 190131 19049.00 19049.00 19049.00 19049.00 -47.00 0 2 +0
Total Volume and Open Interest 15,462 81,153 -129
KOSPI 200(KFE)
Mar19 190131 287.90 290.55 286.40 286.95 -0.65 249,520 308,594 -5,187
Jun19 190131 288.75 290.70 286.90 287.35 -0.70 231 22,226 -484
Sep19 190131 288.00 288.75 288.00 288.20 +2.05 3 202 +40
Total Volume and Open Interest 249,756 374,803 -3,583
GSCI(CME)
Feb19 190131 411.25 414.90 406.95 407.80 -3.30 82 15,135 -16
Mar19 190131 411.10 417.55 411.10 411.10 -2.50      
Apr19 190131 412.95 412.95 412.95 412.95 -2.50      
Total Volume and Open Interest 82 15,135 -16
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