Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri February 01, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190201 921.00 931.25 917.00 917.75 +2.50 68,239 300,437 +824
May19 190201 935.50 945.00 931.00 931.50 +2.25 21,107 164,265 +1,595
Jul19 190201 948.00 957.25 943.75 944.25 +2.25 10,023 137,139 +409
Aug19 190201 953.50 962.00 949.00 949.25 +2.00 1,217 12,602 +302
Sep19 190201 956.75 963.75 951.00 951.25 +1.75 548 6,332 +107
Nov19 190201 959.25 969.25 956.75 957.25 +1.75 6,586 62,779 +829
Jan20 190201 971.50 978.25 966.50 966.75 +1.50 966 5,564 +157
Mar20 190201 973.75 982.00 970.75 971.00 +1.25 248 2,863 +149
May20 190201 981.75 985.00 975.75 976.25 +1.25 13 788 +11
Jul20 190201 986.50 990.50 982.25 982.25 +1.00 336 1,844 +7
Aug20 190201 984.25 984.25 981.25 981.25 +0.75 0 53 +0
Sep20 190201 977.00 977.00 977.00 977.00 +2.00 0 51 +0
Nov20 190201 978.00 984.00 976.00 976.00 +2.00 42 1,548 +29
Jan21 190201 980.75 980.75 980.75 980.75 +2.00 0 4 +0
Total Volume and Open Interest 109,325 696,335 +4,419
Soybean Meal(CBOT)
Mar19 190201 310.00 317.40 310.00 311.80 +1.80 45,380 175,789 -4,361
May19 190201 314.50 321.30 314.40 315.80 +1.80 16,618 116,584 +2,627
Jul19 190201 318.50 324.90 318.30 319.60 +1.80 7,733 80,674 +990
Aug19 190201 320.00 326.30 320.00 321.10 +1.90 1,696 13,441 +252
Sep19 190201 321.40 327.50 321.40 322.30 +1.80 645 14,009 +18
Oct19 190201 323.20 327.70 322.40 322.70 +1.40 357 12,624 +39
Dec19 190201 323.60 329.30 323.50 324.50 +1.60 1,605 35,997 +212
Jan20 190201 325.30 330.20 325.20 325.40 +1.30 104 5,420 +53
Mar20 190201 325.90 330.50 325.70 325.80 +1.10 72 5,904 +20
May20 190201 329.00 330.80 326.20 326.20 +0.80 16 537 +13
Total Volume and Open Interest 74,226 462,063 -137
Soybean Oil(CBOT)
Mar19 190201 30.39 30.62 29.81 29.89 -0.28 50,554 192,630 +1,984
May19 190201 30.68 30.89 30.12 30.21 -0.27 22,910 126,185 +2,075
Jul19 190201 31.02 31.13 30.42 30.51 -0.28 11,461 93,049 +997
Aug19 190201 31.23 31.24 30.56 30.64 -0.27 2,630 12,388 -730
Sep19 190201 31.15 31.34 30.69 30.77 -0.27 998 12,564 -103
Oct19 190201 31.37 31.42 30.77 30.87 -0.26 1,082 9,584 +148
Dec19 190201 31.43 31.67 30.93 31.06 -0.26 1,892 42,010 +28
Jan20 190201 31.81 31.81 31.20 31.30 -0.26 77 4,038 -59
Mar20 190201 31.77 31.83 31.44 31.53 -0.25 101 6,927 -60
May20 190201 32.01 32.05 31.69 31.78 -0.25 87 2,174 -56
Total Volume and Open Interest 92,127 504,749 +4,383
Canola(WCE)
Mar19 190201 481.7 484.7 481.3 482.4 +0.7 13,621 93,621 -3,371
May19 190201 489.6 492.4 489.3 490.4 +0.8 10,095 45,907 +4,351
Jul19 190201 500.0 500.0 496.9 497.7 +0.8 2,059 30,810 +717
Nov19 190201 495.5 497.3 495.1 495.5 +1.4 584 13,817 +436
Jan20 190201 500.0 502.2 500.0 500.4 +1.2 10 594 +1
Total Volume and Open Interest 26,374 184,869 +2,139
Corn(CBOT)
Mar19 190201 376.50 380.75 376.50 378.25 +1.75 198,900 688,515 -6,561
May19 190201 385.25 389.00 385.00 387.00 +1.75 89,133 313,266 +7,105
Jul19 190201 393.00 396.75 393.00 394.75 +2.00 44,926 266,452 +1,954
Sep19 190201 395.50 399.25 395.50 397.50 +2.00 9,684 146,346 +720
Dec19 190201 400.25 403.75 400.25 402.25 +2.25 23,639 225,146 +498
Mar20 190201 409.50 412.75 409.25 411.25 +2.00 1,372 35,766 +456
May20 190201 415.50 418.50 415.00 416.75 +1.75 213 3,018 +99
Jul20 190201 420.25 423.00 420.00 421.50 +1.75 307 6,475 +25
Sep20 190201 415.25 415.25 414.25 414.50 +1.50 17 1,066 +2
Dec20 190201 413.75 415.25 413.75 414.25 +1.25 426 8,664 +272
Total Volume and Open Interest 368,661 1,695,280 +4,585
Wheat(CBOT)
Mar19 190201 515.75 526.50 515.25 524.25 +7.75 46,572 215,360 -668
May19 190201 521.50 530.25 520.50 528.25 +6.50 16,052 100,411 +778
Jul19 190201 526.50 534.50 525.50 532.00 +5.00 6,215 78,079 +554
Sep19 190201 535.00 542.25 534.25 539.50 +3.75 1,866 25,695 +353
Dec19 190201 549.00 555.00 548.00 552.00 +2.75 1,976 35,558 +236
Mar20 190201 558.50 564.25 557.75 561.25 +1.75 165 5,817 +70
Total Volume and Open Interest 73,015 466,880 +1,335
Wheat(KCBT)
Mar19 190201 500.00 510.75 498.50 508.75 +9.75 19,088 158,659 -1,026
May19 190201 510.00 519.25 508.25 517.25 +8.50 9,263 57,658 +1,382
Jul19 190201 519.25 528.25 518.00 526.00 +7.00 4,261 56,190 +409
Sep19 190201 529.25 537.50 528.25 535.00 +5.50 719 11,806 -39
Dec19 190201 545.25 552.75 544.00 549.50 +4.00 843 12,428 +154
Mar20 190201 559.25 562.00 554.25 558.25 +2.00 23 573 -2
May20 190201 562.25 564.50 558.25 561.25 +0.75 0 216 +0
Total Volume and Open Interest 34,209 298,561 +876
Wheat(MGE)
Mar19 190201 570.50 577.50 568.75 575.50 +5.50 2,370 27,289 -222
May19 190201 574.00 581.25 572.75 579.25 +5.25 1,429 17,344 +428
Jul19 190201 581.25 588.00 580.25 585.75 +5.00 516 5,892 +152
Sep19 190201 589.75 593.75 589.50 591.75 +4.00 66 6,240 +4
Dec19 190201 601.00 605.50 601.00 603.25 +3.00 46 3,629 +0
Mar20 190201 610.50 611.50 610.50 611.50 +2.00 0 220 +0
Total Volume and Open Interest 4,427 60,619 +362
Oats(CBOT)
Mar19 190201 283.75 289.75 283.75 288.50 +6.00 640 4,175 -270
May19 190201 286.50 290.00 285.50 289.50 +5.25 245 1,247 +172
Jul19 190201 284.75 288.25 284.75 288.25 +4.50 0 75 +0
Sep19 190201 279.25 279.25 279.25 279.25 +4.50 0 33 +0
Total Volume and Open Interest 885 5,758 -98
Rough Rice(CBOT)
Mar19 190201 10.64 10.73 10.61 10.65 +0.04 452 6,475 -113
May19 190201 10.88 10.94 10.85 10.89 +0.04 293 556 +161
Jul19 190201 10.99 11.04 10.99 11.02 +0.05 3 41 +0
Sep19 190201 10.92 10.92 10.92 10.92 +0.10 0 2 +0
Total Volume and Open Interest 748 7,075 +48
Live Cattle(CME)
Feb19 190201 125.000 125.730 124.850 125.450 +0.650 11,054 37,185 -3,586
Apr19 190201 126.035 126.700 125.750 126.285 -0.015 19,400 163,998 +2,328
Jun19 190201 116.135 116.430 115.830 116.150 +0.200 8,981 111,464 +930
Aug19 190201 112.600 113.200 112.480 113.000 +0.420 2,909 45,946 +434
Oct19 190201 114.200 114.850 114.150 114.680 +0.450 1,148 20,295 +287
Dec19 190201 116.400 117.035 116.400 116.885 +0.305 359 6,820 +95
Total Volume and Open Interest 43,914 388,361 +519
Feeder Cattle(CME)
Mar19 190201 142.550 143.130 142.185 142.535 -0.015 2,732 27,643 -128
Apr19 190201 144.185 144.550 143.830 144.000 -0.285 1,125 6,709 -102
May19 190201 144.750 145.050 144.330 144.600 -0.200 923 8,008 +64
Aug19 190201 148.935 149.000 148.380 148.700 -0.235 295 5,427 -8
Sep19 190201 149.185 149.380 148.750 149.100 -0.200 28 752 +10
Oct19 190201 149.200 149.330 148.900 149.185 -0.195 5 227 +2
Nov19 190201 149.000 149.000 148.735 149.000 +0.150 0 187 +0
Total Volume and Open Interest 5,564 51,148 -245
Lean Hogs(CME)
Feb19 190201 56.400 56.680 56.050 56.350 +0.100 4,961 22,228 -740
Apr19 190201 60.880 60.880 59.830 60.130 -0.105 12,635 90,558 +1,247
May19 190201 67.300 67.975 67.135 67.650 +0.220 191 1,787 +53
Jun19 190201 75.800 76.200 75.430 76.050 +0.750 7,961 38,962 -725
Jul19 190201 77.980 78.250 77.430 78.100 +0.700 3,736 21,226 +589
Aug19 190201 78.700 79.135 78.200 78.885 +0.635 3,246 22,465 -206
Oct19 190201 67.930 68.950 67.750 68.785 +1.205 3,106 14,317 +744
Dec19 190201 63.600 64.000 63.380 63.930 +0.645 706 3,154 +192
Total Volume and Open Interest 36,881 215,576 +1,223
Class III Milk(CME)
Jan19 190129 13.97 14.00 13.97 13.98 unch 114 4,191 +51
Feb19 190201 14.05 14.09 14.02 14.03 +0.01 189 4,397 +1
Mar19 190201 14.33 14.41 14.31 14.39 +0.03 194 4,894 +43
Apr19 190201 14.56 14.64 14.53 14.62 +0.09 75 3,121 -4
May19 190201 15.10 15.15 15.09 15.14 +0.10 100 2,761 +34
Jun19 190201 15.54 15.59 15.49 15.56 +0.08 54 2,164 +27
Jul19 190201 15.97 15.97 15.97 15.97 unch 12 1,614 -2
Aug19 190201 16.26 16.26 16.26 16.26 +0.01 12 1,332 +4
Sep19 190201 16.43 16.45 16.42 16.45 +0.02 29 1,576 +12
Oct19 190201 16.44 16.45 16.42 16.45 +0.02 31 1,139 +4
Nov19 190201 16.38 16.40 16.38 16.39 +0.03 11 1,158 +2
Dec19 190201 16.23 16.23 16.23 16.23 +0.02 11 1,006 +7
Jan20 190201 15.89 15.89 15.89 15.89 unch 0 40 +0
Total Volume and Open Interest 718 25,275 +128
Cocoa(ICE)
Mar19 190201 2173 2202 2165 2168 unch 27,183 74,032 -770
May19 190201 2219 2244 2207 2209 unch 19,776 61,838 +2,190
Jul19 190201 2235 2267 2232 2233 +1 7,631 37,093 -570
Sep19 190201 2261 2287 2254 2255 +2 3,369 28,572 +542
Dec19 190201 2279 2302 2271 2273 +2 1,113 25,821 -131
Mar20 190201 2293 2313 2284 2286 +4 522 19,210 +250
May20 190201 2304 2309 2293 2293 +3 164 4,256 +7
Total Volume and Open Interest 59,771 254,232 +1,510
Coffee "C"(ICE)
Mar19 190201 106.15 107.00 103.55 103.70 -2.20 13,416 120,859 -1,019
May19 190201 109.00 110.10 106.65 106.80 -2.20 8,935 79,762 +237
Jul19 190201 111.75 112.85 109.35 109.55 -2.20 2,364 42,723 +129
Sep19 190201 114.75 115.65 112.15 112.30 -2.20 2,181 27,706 -801
Dec19 190201 118.70 119.50 116.05 116.20 -2.20 1,875 17,434 +234
Mar20 190201 122.40 123.30 119.85 120.00 -2.15 851 7,449 +330
Total Volume and Open Interest 30,401 307,599 -386
Orange Juice(ICE)
Mar19 190201 120.00 122.65 119.50 122.25 +2.15 810 15,164 -146
May19 190201 120.60 122.80 120.00 122.45 +1.95 362 3,003 +272
Jul19 190201 122.00 124.10 122.00 124.10 +1.75 84 1,397 +33
Sep19 190201 124.65 126.00 124.65 126.00 +1.65 49 521 +31
Nov19 190201 128.05 128.05 128.05 128.05 +1.65 26 326 +20
Jan20 190201 130.00 130.00 130.00 130.00 +1.65 12 104 +10
Total Volume and Open Interest 1,343 20,644 +220
Sugar #11(ICE)
Mar19 190201 12.70 12.77 12.57 12.60 -0.13 57,236 311,852 -1,067
May19 190201 12.81 12.85 12.64 12.65 -0.16 50,328 224,825 +6,970
Jul19 190201 13.02 13.04 12.82 12.83 -0.18 39,719 150,992 +2,978
Oct19 190201 13.34 13.40 13.17 13.19 -0.18 18,360 117,063 -226
Mar20 190201 14.06 14.12 13.90 13.93 -0.17 10,494 76,204 +4,228
May20 190201 14.04 14.04 13.95 13.95 -0.17 305 12,585 -148
Jul20 190201 14.15 14.15 13.97 13.97 -0.17 146 11,023 +20
Oct20 190201 14.17 14.17 14.10 14.10 -0.17 120 14,895 +55
Total Volume and Open Interest 176,755 925,872 +12,847
London Cocoa(LCE)
Mar19 190201 1575 1604 1572 1591 +20 12,626 67,007 +96
May19 190201 1594 1622 1592 1607 +18 11,771 47,789 -299
Jul19 190201 1605 1632 1603 1618 +18 8,152 39,717 -638
Sep19 190201 1616 1644 1615 1629 +17 5,023 36,061 -312
Dec19 190201 1624 1653 1623 1639 +18 4,573 47,313 +698
Mar20 190201 1628 1651 1628 1644 +20 2,225 22,100 +313
May20 190201 1653 1656 1648 1650 +19 468 11,419 +72
Total Volume and Open Interest 45,509 277,818 +495
London Sugar(LCE)
Mar19 190201 341.10 341.60 336.40 337.80 -3.50 6,167 27,529 -2,071
May19 190201 353.00 353.30 348.40 348.70 -4.10 5,090 31,251 -149
Aug19 190201 358.80 359.70 355.20 355.40 -3.40 1,402 17,694 +523
Oct19 190201 363.60 363.60 359.50 359.60 -3.50 520 7,610 +259
Dec19 190201 369.70 370.20 365.80 365.90 -3.60 355 4,429 +186
Total Volume and Open Interest 13,765 93,087 -1,034
Cotton(ICE)
Mar19 190201 74.45 74.73 73.56 73.64 -0.76 16,901 109,659 -1,711
May19 190201 75.39 75.94 74.84 74.93 -0.73 5,726 52,313 +892
Jul19 190201 76.90 77.16 76.11 76.21 -0.69 1,213 28,900 +178
Oct19 190201 74.45 74.45 74.45 74.45 -0.50 0 9 +0
Dec19 190201 74.34 74.47 73.90 74.12 -0.08 1,598 36,229 +260
Mar20 190201 74.99 75.54 74.86 75.36 +0.26 623 2,813 +262
Total Volume and Open Interest 26,065 231,509 -119
Lumber(CME)
Mar19 190201 418.8 425.8 416.5 419.2 +3.0 434 2,330 -61
May19 190201 419.2 425.0 417.3 418.6 +1.9 303 799 +75
Jul19 190201 420.0 420.0 411.0 412.4 -2.6 108 232 +25
Sep19 190201 406.8 408.4 403.1 403.1 -5.8 48 78 +26
Total Volume and Open Interest 895 3,448 +65
Crude Oil(NYM)
Mar19 190201 54.01 55.66 53.37 55.26 +1.47 731,312 466,044 +1,793
Apr19 190201 54.44 55.92 53.64 55.55 +1.51 147,357 173,069 +9,829
May19 190201 54.60 56.21 53.95 55.88 +1.57 118,342 154,922 -832
Jun19 190201 54.85 56.52 54.29 56.21 +1.61 125,304 239,070 -851
Jul19 190201 55.13 56.76 54.59 56.50 +1.64 48,961 150,158 +3,096
Aug19 190201 55.26 56.95 54.82 56.71 +1.67 28,904 75,376 +2,016
Sep19 190201 55.51 57.01 55.00 56.81 +1.69 29,910 86,901 -4,871
Oct19 190201 55.25 57.02 55.01 56.82 +1.71 7,813 63,119 -317
Nov19 190201 55.17 56.86 55.08 56.76 +1.71 6,702 48,863 +259
Dec19 190201 55.24 56.83 54.76 56.65 +1.69 70,490 171,292 -5,111
Jan20 190201 55.08 56.60 54.84 56.50 +1.66 2,979 40,581 +137
Feb20 190201 55.10 56.46 54.60 56.34 +1.63 2,122 21,878 -247
Mar20 190201 55.00 56.31 54.85 56.19 +1.60 6,601 39,605 +613
Apr20 190201 56.05 56.05 56.05 56.05 +1.59 401 9,658 +130
May20 190201 55.94 55.94 55.94 55.94 +1.58 461 9,542 +15
Jun20 190201 54.60 56.00 54.14 55.83 +1.55 17,313 58,380 +2,365
Total Volume and Open Interest 1,373,586 2,052,410 +10,392
e-miNY Crude Oil(NYM)
Mar19 190201 54.100 55.650 53.375 55.250 +1.450 20,406 2,683 +904
Apr19 190201 54.325 55.900 53.625 55.550 +1.500 522 358 +26
May19 190201 54.300 56.100 54.025 55.875 +1.575 24 191 +4
Jun19 190201 54.625 56.550 54.550 56.200 +1.600 17 190 +10
Jul19 190201 55.750 56.875 55.750 56.500 +1.650 3 21 +1
Aug19 190201 56.700 56.700 56.700 56.700 +1.650 0 61 +0
Sep19 190201 55.375 56.800 55.200 56.800 +1.675 2 52 +0
Oct19 190201 56.825 56.825 56.825 56.825 +1.725 0 21 +0
Nov19 190201 56.550 56.750 56.550 56.750 +1.700 1 22 +0
Dec19 190201 54.900 56.650 54.900 56.650 +1.700 3 116 -1
Total Volume and Open Interest 20,980 3,810 +944
NY Harbor ULSD(NYM)
Mar19 190201 188.45 191.74 186.19 191.27 +3.53 68,799 116,904 +3,004
Apr19 190201 187.18 191.18 185.50 190.73 +3.74 30,819 59,154 +1,213
May19 190201 186.74 190.94 185.27 190.48 +3.82 11,934 33,689 +256
Jun19 190201 187.03 191.18 185.58 190.75 +3.85 16,117 43,784 +2,259
Jul19 190201 187.96 191.89 186.78 191.59 +3.86 3,115 20,608 +324
Aug19 190201 187.78 192.80 187.51 192.51 +3.90 1,552 11,137 +104
Sep19 190201 189.59 193.95 188.68 193.51 +3.93 2,247 12,849 +337
Oct19 190201 190.72 194.72 189.40 194.42 +3.94 864 7,666 +259
Nov19 190201 191.66 195.62 190.43 195.33 +3.95 648 5,514 +173
Dec19 190201 192.10 196.52 191.19 196.12 +3.95 2,847 27,294 +31
Jan20 190201 194.45 197.22 194.45 196.78 +3.95 261 5,428 +73
Feb20 190201 196.21 196.86 196.21 196.86 +3.97 168 4,332 -20
Mar20 190201 196.55 196.55 196.55 196.55 +4.01 124 3,278 +9
Apr20 190201 194.51 195.53 194.05 195.53 +4.01 30 1,551 +3
Total Volume and Open Interest 159,824 374,192 +645
RBOB Gasoline(NYM)
Mar19 190201 138.60 143.98 137.49 143.69 +5.93 103,695 150,413 +3,091
Apr19 190201 158.58 163.80 157.65 163.48 +5.24 50,745 70,962 +265
May19 190201 160.07 165.31 159.43 165.04 +5.12 17,973 43,425 +8
Jun19 190201 161.58 166.03 160.09 165.72 +5.02 18,165 45,653 +139
Jul19 190201 161.23 165.87 160.39 165.67 +4.92 8,187 25,423 +618
Aug19 190201 160.53 164.85 159.74 164.81 +4.83 4,390 12,270 +746
Sep19 190201 158.85 163.10 158.16 162.98 +4.77 4,057 19,306 +439
Oct19 190201 147.75 151.84 146.85 151.68 +4.58 2,470 10,829 +299
Nov19 190201 145.60 149.89 145.36 149.71 +4.50 1,091 6,480 +158
Dec19 190201 144.40 148.88 144.15 148.49 +4.37 2,116 18,668 +43
Total Volume and Open Interest 233,369 417,624 -5,079
e-miNY RBOB Gasoline(NYM)
Mar19 190201 143.70 143.70 143.69 143.69 +5.93      
Apr19 190201 163.48 163.48 163.48 163.48 +5.24      
May19 190201 165.04 165.04 165.04 165.04 +5.12      
Jun19 190201 165.72 165.72 165.72 165.72 +5.02      
Total Volume and Open Interest      
Natural Gas(NYM)
Mar19 190201 2.832 2.850 2.730 2.734 -0.080 92,035 311,647 -4,891
Apr19 190201 2.789 2.792 2.695 2.699 -0.066 47,330 162,492 -316
May19 190201 2.787 2.792 2.704 2.709 -0.063 33,511 187,376 -804
Jun19 190201 2.829 2.837 2.750 2.754 -0.064 11,716 56,373 -165
Jul19 190201 2.886 2.886 2.794 2.799 -0.066 14,258 93,508 +394
Aug19 190201 2.875 2.883 2.797 2.801 -0.064 5,990 55,391 +446
Sep19 190201 2.857 2.857 2.775 2.778 -0.063 5,139 70,612 +896
Oct19 190201 2.874 2.882 2.801 2.804 -0.062 12,949 119,800 -402
Nov19 190201 2.928 2.930 2.852 2.854 -0.061 3,942 43,149 +198
Dec19 190201 3.063 3.071 2.999 3.002 -0.065 3,931 54,048 +1,390
Jan20 190201 3.175 3.178 3.098 3.101 -0.062 3,768 40,447 +431
Feb20 190201 3.082 3.082 3.029 3.035 -0.051 588 16,471 -5
Mar20 190201 2.926 2.926 2.879 2.888 -0.039 2,165 26,135 +455
Apr20 190201 2.577 2.585 2.560 2.568 -0.011 1,436 26,266 +522
May20 190201 2.526 2.529 2.513 2.519 -0.009 702 16,068 +225
Jun20 190201 2.551 2.555 2.542 2.544 -0.007 193 10,570 -36
Total Volume and Open Interest 240,584 1,351,210 -1,491
Brent Crude Oil(ICE)
Apr19 190201 61.06 62.97 60.46 62.75 +1.91 304,571 445,678 +11,131
May19 190201 61.15 63.01 60.54 62.79 +1.86 80,714 241,908 +4,544
Jun19 190201 61.23 63.05 60.62 62.85 +1.83 115,855 294,862 +146
Jul19 190201 61.17 62.99 60.58 62.80 +1.81 42,583 159,811 +3,571
Aug19 190201 61.11 62.92 60.54 62.76 +1.80 23,969 104,653 -838
Sep19 190201 61.16 62.81 60.47 62.67 +1.78 26,751 117,069 -212
Oct19 190201 61.20 62.71 60.47 62.59 +1.77 8,395 54,966 +1,291
Nov19 190201 60.77 62.62 60.33 62.51 +1.75 6,383 81,357 +342
Dec19 190201 60.94 62.52 60.25 62.41 +1.73 60,673 218,472 -256
Jan20 190201 61.80 62.33 61.80 62.33 +1.71 3,151 34,180 +187
Feb20 190201 61.28 62.26 61.28 62.26 +1.69 3,008 33,576 +481
Mar20 190201 62.19 62.19 62.19 62.19 +1.66 2,720 32,140 +282
Apr20 190201 62.13 62.13 62.13 62.13 +1.64 650 17,480 +130
May20 190201 62.06 62.06 62.06 62.06 +1.62 312 13,824 -57
Total Volume and Open Interest 805,603 2,322,767 -14,695
Gas Oil(ICE)
Feb19 190201 573.00 584.75 567.00 578.25 -6.25 51,266 90,822 -10,682
Mar19 190201 570.25 583.00 565.50 576.75 -5.50 93,807 186,184 -5,600
Apr19 190201 569.50 582.25 564.75 576.00 -5.00 60,020 94,243 -7,260
May19 190201 569.50 581.75 564.25 575.75 -4.75 26,647 70,886 +1,684
Jun19 190201 570.50 582.50 565.25 576.50 -4.25 36,517 80,427 +724
Jul19 190201 572.25 584.50 567.25 578.50 -4.00 7,865 33,844 -631
Aug19 190201 575.50 586.75 569.50 580.75 -4.00 3,996 27,669 +276
Sep19 190201 578.00 589.25 572.25 583.25 -4.00 3,633 35,036 +315
Oct19 190201 580.75 592.00 575.75 586.00 -4.00 2,196 29,450 +704
Nov19 190201 580.00 591.50 576.75 586.75 -4.00 1,224 17,427 +249
Total Volume and Open Interest 312,651 925,073 -19,325
Ethanol(CBOT)
Feb19 190201 1.300 1.320 1.300 1.303 +0.024 274 233 -215
Mar19 190201 1.300 1.322 1.293 1.316 +0.027 518 1,764 +130
Apr19 190201 1.323 1.339 1.322 1.336 +0.027 35 226 +19
May19 190201 1.333 1.349 1.333 1.349 +0.027 1 47 -1
Jun19 190201 1.342 1.367 1.342 1.367 +0.027 1 3 +0
Jul19 190201 1.349 1.372 1.349 1.372 +0.027      
Aug19 190201 1.372 1.372 1.372 1.372 +0.027      
Sep19 190201 1.356 1.356 1.356 1.356 +0.027 0 8 +0
Total Volume and Open Interest 839 2,301 -57
WTI Crude Oil(ICE)
Mar19 190201 53.99 55.65 53.38 55.26 +1.47 56,951 78,210 -2,634
Apr19 190201 54.25 55.92 53.68 55.55 +1.51 61,919 57,182 -2,393
May19 190201 54.29 56.22 54.00 55.88 +1.57 42,903 28,448 +822
Jun19 190201 54.45 56.52 54.32 56.21 +1.61 45,160 94,459 +4,588
Jul19 190201 54.73 56.80 54.61 56.50 +1.64 18,892 26,971 +2,967
Aug19 190201 54.93 56.98 54.85 56.71 +1.67 6,432 16,704 +601
Sep19 190201 55.28 56.85 54.95 56.81 +1.69 6,073 30,917 +823
Oct19 190201 55.89 56.83 55.83 56.82 +1.71 1,003 6,992 +1
Nov19 190201 55.33 56.82 55.33 56.76 +1.71 1,125 5,458 -319
Dec19 190201 55.10 56.66 54.98 56.65 +1.69 15,648 109,722 -1,235
Jan20 190201 56.50 56.50 56.50 56.50 +1.66 248 4,767 +21
Feb20 190201 56.34 56.34 56.34 56.34 +1.63 167 3,480 +10
Mar20 190201 56.19 56.19 56.19 56.19 +1.60 90 7,552 +17
Apr20 190201 56.05 56.05 56.05 56.05 +1.59 0 1,833 +0
May20 190201 55.94 55.94 55.94 55.94 +1.58 13 1,555 -11
Jun20 190201 55.83 55.83 55.83 55.83 +1.55 2,578 27,557 +40
Total Volume and Open Interest 265,886 589,575 +4,228
US Dollar Index(ICE)
Mar19 190201 95.290 95.400 95.110 95.300 -0.005 22,677 60,538 +1,294
Jun19 190201 94.805 95.000 94.600 94.780 -0.015 74 1,462 +8
Sep19 190201 94.315 94.315 94.315 94.315 -0.015 5 208 +5
Total Volume and Open Interest 22,762 62,276 +1,308
Australian Dollar(CME)
Mar19 190201 72.77 72.89 72.41 72.55 -0.15 131,275 123,778 +3,915
Jun19 190201 72.62 72.91 72.52 72.64 -0.15 69 1,162 +16
Sep19 190201 72.72 72.74 72.72 72.73 -0.15 0 119 +0
Total Volume and Open Interest 132,703 125,817 +3,962
British Pound(CME)
Mar19 190201 131.35 131.43 130.71 131.12 -0.29 96,077 196,735 -4,465
Jun19 190201 131.97 131.97 131.50 131.71 -0.30 143 1,955 -5
Sep19 190201 132.34 132.34 132.28 132.28 -0.29 17 349 -1
Total Volume and Open Interest 98,468 202,157 -4,539
Canadian Dollar(CME)
Mar19 190201 76.26 76.60 76.09 76.48 +0.23 89,074 146,414 +905
Jun19 190201 76.29 76.75 76.29 76.64 +0.23 173 3,202 +98
Sep19 190201 76.50 76.85 76.50 76.78 +0.23 13 1,105 +2
Dec19 190201 76.60 77.00 76.60 76.89 +0.21 66 817 +58
Total Volume and Open Interest 90,267 152,250 +1,104
Japanese Yen(CME)
Mar19 190201 92.19 92.28 91.57 91.62 -0.54 141,020 197,529 -4,636
Jun19 190201 92.91 92.91 92.27 92.31 -0.54 77 1,157 +9
Sep19 190201 93.01 93.01 93.01 93.01 -0.54 0 112 +0
Total Volume and Open Interest 141,594 200,534 -4,282
Swiss Franc(CME)
Mar19 190201 100.99 101.19 100.77 100.88 -0.06 20,862 65,775 +912
Jun19 190201 101.74 102.06 101.69 101.77 -0.06 43 110 +6
Sep19 190201 102.67 102.88 102.67 102.67 -0.05 0 22 +0
Total Volume and Open Interest 20,905 65,922 +918
EuroFX(CME)
Mar19 190201 114.89 115.31 114.76 115.02 +0.15 220,748 507,994 +2,069
Jun19 190201 115.71 116.20 115.67 115.92 +0.16 556 9,254 +9
Sep19 190201 116.57 116.97 116.57 116.82 +0.16 71 1,186 -17
Total Volume and Open Interest 223,872 528,527 +1,006
Mexican Peso(CME)
Feb19 190201 522.00 522.00 522.00 522.00 +0.25      
Mar19 190201 520.13 521.50 518.00 519.63 +0.38 79,351 215,872 +1,779
Total Volume and Open Interest 79,373 215,929 +1,788
Brazilian Real(CME)
Mar19 190201 273.80 274.75 271.30 273.10 -0.65 2,503 10,540 +1,018
Apr19 190201 271.35 274.05 270.85 272.45 -0.80 6 564 +2
May19 190201 271.90 273.10 270.70 271.90 -0.80      
Jun19 190201 271.25 271.25 271.25 271.25 -0.85      
Total Volume and Open Interest 5,317 14,401 +85
30-Year T-Bonds(CBOT)
Mar19 190201 146~260 146~310 145~270 145~300 -0~240 286,040 948,978 +1,319
Jun19 190201 146~050 146~110 145~080 145~100 -0~240 873 8,868 +336
Sep19 190201 145~100 145~100 145~100 145~100 -0~240      
Total Volume and Open Interest 286,913 957,846 +1,655
10-Year T-Notes(CBOT)
Mar19 190201 122~145 122~170 121~280 121~300 -0~170 1,711,957 3,989,301 +23,045
Jun19 190201 122~240 122~255 122~050 122~065 -0~180 7,986 62,167 +1,731
Sep19 190201 122~040 122~040 122~040 122~040 -0~180      
Total Volume and Open Interest 1,719,943 4,051,468 +24,776
5-Year T-Notes(CBOT)
Mar19 190201 114~274 114~286 114~152 114~170 -0~104 1,241,314 4,443,925 +24,676
Jun19 190201 114~300 115~006 114~184 114~202 -0~110 35,738 133,647 +21,471
Sep19 190201 114~202 114~202 114~202 114~202 -0~110      
Total Volume and Open Interest 1,277,052 4,577,572 +46,147
2 Year T-Notes(CBOT)
Mar19 190201 29~200 40~004 26~280 28~200 -3~120 684,209 2,702,865 +54,315
Jun19 190201 29~200 40~004 26~280 28~200 -3~120 29,720 204,427 +21,297
Sep19 190201 29~200 40~004 26~280 28~200 -3~120      
Total Volume and Open Interest 713,929 2,907,292 +75,612
Eurodollars(CME)
Mar19 190201 97.350 97.360 97.335 97.340 -0.015 293,469 1,468,426 +10,004
Jun19 190201 97.380 97.385 97.350 97.355 -0.020 381,847 1,248,071 -11,979
Sep19 190201 97.395 97.400 97.345 97.355 -0.035 375,800 1,164,151 +2,759
Dec19 190201 97.395 97.400 97.325 97.340 -0.050 526,596 1,646,334 -21,477
Mar20 190201 97.480 97.485 97.400 97.415 -0.060 361,797 970,774 -258
Jun20 190201 97.535 97.545 97.450 97.465 -0.065 301,523 962,442 +15,125
Sep20 190201 97.575 97.580 97.480 97.500 -0.075 241,876 816,454 +15,376
Dec20 190201 97.565 97.570 97.465 97.485 -0.080 289,488 911,348 +30,637
Mar21 190201 97.600 97.600 97.500 97.515 -0.085 187,826 599,657 +859
Jun21 190201 97.605 97.610 97.500 97.520 -0.085 107,236 426,903 +6,630
Sep21 190201 97.595 97.605 97.510 97.525 -0.080 103,526 349,954 +3,457
Dec21 190201 97.565 97.575 97.480 97.495 -0.075 104,631 343,825 -1,047
Mar22 190201 97.550 97.565 97.470 97.485 -0.075 62,803 273,956 +4,518
Jun22 190201 97.530 97.550 97.450 97.465 -0.075 55,693 231,241 +5,754
Sep22 190201 97.505 97.520 97.425 97.440 -0.070 49,616 188,280 +888
Dec22 190201 97.470 97.485 97.390 97.400 -0.070 37,562 144,462 +1,535
Mar23 190201 97.440 97.455 97.365 97.370 -0.070 33,963 78,267 -3,411
Jun23 190201 97.405 97.420 97.335 97.340 -0.070 29,415 84,004 +910
Total Volume and Open Interest 3,670,109 12,451,690 +70,019
Ultra T-Bond(CBOT)
Mar19 190201 161~09 161~18 160~06 160~09 -0~27 137,041 1,168,656 -2,442
Jun19 190201 162~16 162~23 161~12 161~15 -0~27 1 11 +0
Sep19 190201 161~15 161~15 161~15 161~15 -0~27      
Total Volume and Open Interest 137,042 1,168,667 -2,442
Ultra 10-Yr T-Note(CBOT)
Mar19 190201 130~225 130~265 130~000 130~025 -0~195 202,291 686,602 -2,487
Jun19 190201 129~275 130~140 129~240 129~255 -0~200 4 10 +4
Sep19 190201 129~255 129~255 129~255 129~255 -0~200      
Total Volume and Open Interest 202,295 686,612 -2,483
30 Day Federal Funds(CBOT)
Feb19 190201 97.600 97.603 97.598 97.600 unch 20,290 242,701 -352
Mar19 190201 97.600 97.605 97.595 97.600 unch 22,237 107,813 -1,211
Apr19 190201 97.600 97.610 97.600 97.600 -0.005 31,981 261,304 +1,695
May19 190201 97.610 97.615 97.600 97.600 -0.010 57,720 177,545 +2,118
Jun19 190201 97.610 97.620 97.600 97.600 -0.010 13,105 73,035 -1,633
Jul19 190201 97.610 97.630 97.595 97.600 -0.010 83,786 161,972 +6,097
Total Volume and Open Interest 402,480 2,053,355 +19,675
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 190201 186.00 186.10 184.86 185.12 -0.74 41,500 241,506 +3,420
Jun19 190201 183.62 183.62 183.62 183.62 -0.74 0 3,917 +0
Sep19 190201 182.12 182.12 182.12 182.12 -0.74      
Total Volume and Open Interest 41,500 245,423 +3,420
Euro-Bund(EUREX)
Mar19 190201 165.73 165.77 165.43 165.50 -0.17 571,073 2,040,041 +82,934
Jun19 190201 163.14 163.21 162.88 162.94 -0.16 10,299 63,403 +1,736
Sep19 190201 164.72 164.72 164.72 164.72 -0.01 0 19 +1
Total Volume and Open Interest 581,372 2,103,463 +84,671
Euro-Bobl(EUREX)
Mar19 190201 132.99 133.01 132.89 132.98 +0.05 335,716 1,553,783 +71,909
Jun19 190201 132.25 132.25 132.25 132.25 +0.05 1,500 35,252 +2,914
Sep19 190201 132.25 132.25 132.25 132.25 +0.05      
Total Volume and Open Interest 337,216 1,589,035 +74,823
Euro-Schatz(EUREX)
Mar19 190201 111.87 111.92 111.86 111.92 +0.04 335,615 2,103,258 +70,539
Jun19 190201 111.84 111.86 111.84 111.86 +0.04 456 3,390 +85
Sep19 190201 111.86 111.86 111.86 111.86 +0.04      
Total Volume and Open Interest 336,071 2,106,648 +70,624
3-Mth Euribor(EUREX)
Mar19 190201 100.300 100.305 100.300 100.305 unch 0 2,951 +577
Jun19 190201 100.290 100.290 100.290 100.290 unch 0 2,300 +22
Sep19 190201 100.275 100.275 100.275 100.275 unch 0 2,096 +133
Total Volume and Open Interest 0 14,485 +717
Long Gilt(LIFFE)
Mar19 190201 123~16 123~22 123~06 123~11 -0~06 158,591 813,726 +1,985
Jun19 190201 126~12 126~12 126~12 126~12 -0~07 0 14 +0
Total Volume and Open Interest 158,591 813,740 +1,985
3-Mth Short Sterling(LIFFE)
Mar19 190201 99.11 99.13 99.11 99.11 +0.00 45,381 770,509 -10,642
Jun19 190201 99.07 99.08 99.07 99.08 +0.01 60,130 441,480 -3,426
Sep19 190201 99.03 99.05 99.03 99.04 unch 49,330 533,324 +8,379
Dec19 190201 98.96 99.00 98.96 98.99 +0.00 44,024 549,753 +4,162
Mar20 190201 98.95 98.98 98.95 98.96 +0.00 46,649 274,108 +2,172
Jun20 190201 98.92 98.95 98.92 98.93 +0.01 61,178 304,731 +11,183
Total Volume and Open Interest 542,189 4,061,505 +22,729
3-Mth Euribor(LIFFE)
Mar19 190201 100.300 100.305 100.300 100.300 unch 106,056 533,747 +19,723
Jun19 190201 100.290 100.295 100.285 100.290 unch 41,657 659,926 -4,699
Sep19 190201 100.275 100.280 100.270 100.275 unch 36,335 663,819 +2,183
Total Volume and Open Interest 745,826 4,923,305 +35,174
3-Mth Aus T-Bills(SFE)
Mar19 190201 98.01 98.03 98.01 98.03 +0.02 26,507 188,588 -580
Jun19 190201 98.07 98.09 98.06 98.09 +0.02 27,783 221,917 -1,499
Sep19 190201 98.12 98.15 98.11 98.15 +0.03 24,985 198,332 -347
Dec19 190201 98.16 98.19 98.15 98.19 +0.03 29,846 197,482 +883
Mar20 190201 98.17 98.21 98.17 98.21 +0.03 12,739 152,612 +2,845
Jun20 190201 98.17 98.20 98.17 98.20 +0.03 7,408 122,101 +218
Sep20 190201 98.15 98.19 98.15 98.19 +0.04 7,302 60,445 +1,493
Dec20 190201 98.13 98.17 98.13 98.17 +0.04 5,824 39,375 +819
Mar21 190201 98.11 98.14 98.11 98.14 +0.04 83 5,687 +4
Jun21 190201 98.06 98.11 98.06 98.11 +0.03 111 3,281 -73
Total Volume and Open Interest 142,779 1,192,701 +3,763
10-Year Aus T-Bonds(SFE)
Mar19 190201 97.76 97.81 97.75 97.80 +0.04 135,294 1,241,311 -6,448
Jun19 190201 97.79 97.79 97.79 97.79 +0.03      
Total Volume and Open Interest 135,294 1,241,311 -6,448
3-Year Aus T-Bonds(SFE)
Mar19 190201 98.26 98.29 98.25 98.28 +0.01 281,189 1,246,188 +42,740
Jun19 190201 98.33 98.33 98.33 98.33 +0.02      
Total Volume and Open Interest 281,189 1,246,188 +41,670
Gold(CMX)
Feb19 190201 1320.3 1321.0 1315.4 1316.9 -2.8 54,958 10,515 -25,515
Apr19 190201 1326.0 1328.2 1320.6 1322.1 -3.1 272,109 331,699 +13,394
Jun19 190201 1332.1 1334.4 1327.2 1328.6 -3.0 8,291 68,232 +722
Aug19 190201 1338.3 1340.0 1333.5 1334.7 -3.1 2,422 25,933 -385
Oct19 190201 1343.5 1343.5 1339.9 1340.9 -3.0 289 3,875 +7
Dec19 190201 1349.8 1352.2 1345.9 1347.1 -2.9 1,913 18,304 -577
Feb20 190201 1357.5 1357.6 1352.7 1353.2 -3.1 340 6,624 +114
Apr20 190201 1359.3 1359.3 1359.3 1359.3 -3.1 78 1,726 +3
Jun20 190201 1368.6 1368.6 1365.0 1365.0 -2.9 47 1,140 +12
Aug20 190201 1370.7 1370.7 1370.7 1370.7 -2.9 0 4 +0
Oct20 190201 1375.8 1375.8 1375.8 1375.8 -2.9      
Dec20 190201 1382.6 1382.6 1381.1 1381.1 -2.9 55 1,023 +5
Total Volume and Open Interest 343,345 471,461 -11,929
Silver(CMX)
Mar19 190201 1606.0 1608.0 1590.0 1593.1 -14.1 80,538 140,207 +861
May19 190201 1617.0 1617.0 1599.5 1602.6 -14.0 5,422 27,954 +2,161
Jul19 190201 1625.5 1625.5 1609.5 1611.8 -13.9 1,366 17,862 +754
Sep19 190201 1634.0 1634.0 1619.0 1621.0 -13.8 1,376 5,056 +675
Dec19 190201 1639.5 1648.0 1632.5 1634.3 -13.9 221 6,692 -55
Mar20 190201 1652.5 1652.5 1647.8 1647.8 -13.9 0 606 +0
May20 190201 1656.1 1656.1 1656.1 1656.1 -13.9 1 3 +1
Total Volume and Open Interest 89,029 199,314 +4,427
Platinum(NYMEX)
Apr19 190201 824.6 835.0 820.2 826.7 +2.0 14,800 76,654 -687
Jul19 190201 829.7 839.1 826.0 832.0 +2.0 159 4,737 +93
Oct19 190201 836.7 836.7 836.7 836.7 +2.0 140 268 +128
Jan20 190201 838.0 841.7 838.0 841.7 +2.2 0 46 +0
Total Volume and Open Interest 15,108 81,765 -464
Palladium(NYMEX)
Mar19 190201 1303.20 1337.00 1303.20 1313.60 +13.70 3,062 21,623 +273
Jun19 190201 1295.50 1326.30 1295.50 1303.70 +14.30 397 5,027 +219
Sep19 190201 1299.00 1299.00 1286.70 1287.30 +15.90 7 1,046 +1
Total Volume and Open Interest 3,466 27,698 +493
Copper(CMX)
Mar19 190201 278.25 278.55 275.35 277.30 -1.15 92,169 130,531 -2,025
May19 190201 279.20 279.45 276.25 278.20 -1.15 16,903 60,284 +470
Jul19 190201 279.85 279.85 276.90 278.80 -1.25 7,307 27,221 -143
Sep19 190201 278.50 280.00 277.30 279.25 -1.30 2,182 18,787 +148
Dec19 190201 279.30 280.25 278.30 279.75 -1.20 1,125 13,788 -228
Total Volume and Open Interest 121,281 262,789 -1,764
E-mini DJIA Index(CBOT)
Mar19 190201 25015 25143 24933 24996 +20 242,154 78,836 +1,883
Jun19 190201 25044 25160 24965 25020 +17 422 1,410 +29
Sep19 190201 25046 25163 25009 25055 +20 0 13 +0
Dec19 190201 25097 25118 25097 25097 +12      
Total Volume and Open Interest 242,576 80,259 +1,912
S & P 500(CME)
Mar19 190201 2707.40 2715.50 2696.30 2704.20 -0.30 747 60,906 +369
Jun19 190201 2709.30 2709.30 2709.30 2709.30 -0.50 0 101 +0
Sep19 190201 2714.80 2714.80 2714.80 2714.80 -0.50      
Dec19 190201 2722.10 2722.10 2722.10 2722.10 -0.40      
Total Volume and Open Interest 747 61,007 +369
S & P 500 E-Mini(CME)
Mar19 190201 2707.75 2716.00 2695.50 2704.25 -0.25 1,564,987 2,606,116 -12,363
Jun19 190201 2712.75 2721.50 2700.50 2709.25 -0.50 7,795 75,495 +3,044
Sep19 190201 2718.25 2725.50 2706.25 2714.75 -0.50 73 2,772 +14
Dec19 190201 2720.00 2726.25 2720.00 2722.00 -0.50 0 326 +0
Total Volume and Open Interest 1,574,925 2,686,790 -7,235
NASDAQ 100 E-Mini(CME)
Mar19 190201 6911.00 6927.50 6860.50 6877.75 -37.00 526,133 215,860 +422
Jun19 190201 6935.50 6950.50 6886.50 6903.50 -36.75 407 1,905 +47
Sep19 190201 6931.25 6971.75 6921.50 6931.25 -37.00 2 434 +2
Total Volume and Open Interest 526,542 218,203 +471
S&P Midcap 400(CME) e-Mini
Mar19 190201 1840.20 1845.00 1831.10 1841.40 +5.30 15,332 67,385 -179
Jun19 190201 1847.20 1847.20 1838.90 1847.20 +5.40 0 3 +0
Sep19 190201 1850.80 1850.80 1850.80 1850.80 +5.40 0 1 +0
Total Volume and Open Interest 15,332 67,389 -179
Volatility Index(CBOE)
Feb19 190201 17.15 17.50 16.95 17.02 -0.11 81,888 115,646 -6,209
Mar19 190201 17.78 18.05 17.45 17.53 -0.25 52,333 86,552 +9,875
Apr19 190201 17.90 18.11 17.57 17.68 -0.25 16,860 33,276 +3,352
May19 190201 18.15 18.28 17.83 17.93 -0.20 6,839 30,549 +651
Total Volume and Open Interest 164,301 341,336 +7,967
S & P 600(CME)
Mar19 190201 934.10 934.10 934.10 934.10 -0.50      
Jun19 190201 934.80 934.80 934.80 934.80 -0.50      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190201 1502.60 1506.70 1495.30 1503.50 +3.30 133,097 482,365 +4,182
Jun19 190201 1504.60 1510.20 1500.90 1508.00 +3.30 18 1,624 -3
Sep19 190201 1511.70 1511.70 1511.70 1511.70 +3.60      
Total Volume and Open Interest 133,115 483,989 +4,179
Nikkei 225(CME)
Mar19 190201 20845 20920 20715 20805 -30 12,149 25,582 +685
Jun19 190201 20670 20760 20615 20675 -30 6 32 +1
Total Volume and Open Interest 12,155 25,614 +686
Nikkei 225(SGX)
Mar19 190201 20745 20910 20615 20730 -15 69,439 164,734 +1,455
Jun19 190201 20530 20585 20450 20555 -15 6 1,530 +3
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 190201 20840 20905 20705 20795 -30 37,989 74,310 +4,468
Jun19 190201 20600 20695 20540 20605 -25 0 31 +0
Sep19 190201 20595 20595 20595 20595 -10      
Total Volume and Open Interest 37,989 74,392 +4,468
Nikkei 225(CME) e-Mini Yen
Mar19 190201 20800 20840 20760 20800 -30 0 9 +0
Jun19 190201 20610 20610 20610 20610 -20      
Sep19 190201 20600 20600 20600 20600 -10      
Total Volume and Open Interest 0 9 +0
CAC 40(EURONEXT)
Feb19 190201 4989.0 5024.0 4978.5 5018.0 +27.0 70,140 266,109 +6,182
Mar19 190201 5004.0 5020.0 4978.0 5016.0 +27.0 1,110 16,995 +1,092
Apr19 190201 4996.5 4996.5 4996.5 4996.5 +26.5      
Total Volume and Open Interest 71,250 352,144 +7,274
Hang Seng Index(HKFE)
Feb19 190201 28012 28200 27743 27862 -193 160,335 107,392 +7,000
Mar19 190201 28024 28204 27750 27865 -195 2,142 19,218 +1,265
Total Volume and Open Interest 194,014 152,949 -8,003
DAX(EUREX)
Mar19 190201 11192.0 11214.0 11106.5 11178.5 +24.5 94,882 135,190 +11,116
Jun19 190201 11170.0 11225.0 11134.0 11195.5 +24.5 52 2,078 +183
Sep19 190201 11168.0 11184.5 11168.0 11184.5 +24.0 0 30 +11
Total Volume and Open Interest 94,934 137,298 +11,310
Mini-DAX(EUREX)
Mar19 190201 11187.0 11214.0 11108.0 11178.5 +24.5 42,916 16,870 +1,312
Jun19 190201 11183.0 11225.0 11130.0 11195.5 +24.5 65 475 +10
Sep19 190201 11212.0 11212.0 11117.0 11184.5 +24.0 0 27 +9
Total Volume and Open Interest 42,981 17,372 +1,331
DJ EuroSTOXX 50(EUREX)
Mar19 190201 3163 3172 3140 3168 +16 782,589 3,851,990 +148,953
Jun19 190201 3081 3086 3059 3085 +17 227 198,010 +13,772
Sep19 190201 3068 3075 3065 3075 +16 100 7,630 +3,804
Total Volume and Open Interest 782,916 4,186,147 +166,529
Swiss Market Index(EUREX)
Mar19 190201 8901 8940 8844 8909 +42 39,149 207,979 +2,350
Jun19 190201 8680 8740 8675 8729 +42 8 16,449 +26
Sep19 190201 8704 8704 8704 8704 +42 4 13 +0
Total Volume and Open Interest 39,161 224,441 +2,376
FT-SE 100(EURONEXT)
Mar19 190201 6926.50 6971.00 6902.00 6961.00 +58.50 118,659 653,174 +494
Jun19 190201 6878.00 6878.00 6878.00 6878.00 +58.00 2 30 +0
Sep19 190201 6815.00 6815.00 6815.00 6815.00 +58.00 2 21 +2
Total Volume and Open Interest 118,663 653,227 +496
SPI 200(SFE)
Mar19 190201 5803.0 5825.0 5788.0 5801.0 -3.0 34,571 269,634 +203
Jun19 190201 5788.0 5788.0 5787.0 5787.0 -3.0 1 3,471 +1
Sep19 190201 5732.0 5732.0 5732.0 5732.0 -3.0 0 2,841 +0
Total Volume and Open Interest 34,611 277,820 +210
FTSE MIB(ISE)
Mar19 190201 19745.00 19825.00 19330.00 19558.00 -143.00 14,298 79,208 -1,211
Jun19 190201 19220.00 19270.00 18875.00 19031.00 -143.00 53 746 +14
Sep19 190201 18906.00 18906.00 18906.00 18906.00 -143.00 0 2 +0
Total Volume and Open Interest 14,351 79,956 -1,197
KOSPI 200(KFE)
Mar19 190201 287.25 289.05 285.90 286.30 -0.65 313,445 307,347 -1,247
Jun19 190201 287.90 289.45 286.40 286.85 -0.50 365 22,214 -12
Sep19 190201 289.45 289.45 289.45 289.45 +1.25 5 202 +0
Total Volume and Open Interest 313,833 373,650 -1,153
GSCI(CME)
Feb19 190201 410.35 414.60 407.05 413.25 +5.45 11 15,138 +3
Mar19 190201 416.55 416.55 410.20 416.55 +5.45      
Apr19 190201 418.40 418.40 418.40 418.40 +5.45      
Total Volume and Open Interest 11 15,138 +3
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