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 02, 2020
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan20 200102 943.25 949.00 941.50 944.25 +1.25 54,975 6,268 -20,148
Mar20 200102 956.00 961.00 953.75 956.25 +0.75 123,925 362,098 +14,374
May20 200102 968.75 973.50 966.75 969.50 +0.75 22,682 124,757 -2,571
Jul20 200102 980.00 984.25 978.25 981.00 +1.25 13,270 106,647 -496
Aug20 200102 983.25 987.50 981.50 984.50 +1.50 844 9,945 +30
Sep20 200102 978.50 982.50 977.25 980.00 +1.50 648 8,943 +85
Nov20 200102 978.75 982.75 977.50 980.75 +2.00 7,254 67,240 +50
Jan21 200102 981.00 985.25 980.25 983.50 +2.25 770 7,842 +2
Mar21 200102 972.25 976.75 971.50 975.00 +2.50 938 15,120 +358
May21 200102 970.25 975.25 970.00 973.50 +3.50 204 2,486 +38
Jul21 200102 975.75 977.50 974.50 976.25 +3.00 155 2,412 +48
Aug21 200102 973.25 973.25 973.25 973.25 +3.00 1 93 +0
Sep21 200102 962.00 962.00 962.00 962.00 +3.00 0 33 +0
Nov21 200102 955.00 956.50 951.50 955.25 +2.75 40 1,414 +2
Total Volume and Open Interest 225,706 715,307 -8,228
Soybean Meal(CBOT)
Jan20 200102 299.20 302.40 298.10 300.60 +0.70 37,227 7,695 -12,222
Mar20 200102 304.30 307.50 303.00 305.60 +0.90 61,591 216,369 +2,934
May20 200102 307.80 311.10 306.80 309.30 +0.80 9,494 89,564 -583
Jul20 200102 311.50 314.20 310.20 312.70 +0.70 6,199 55,701 +997
Aug20 200102 312.70 315.10 311.50 313.80 +0.60 1,177 10,969 +147
Sep20 200102 312.90 315.30 312.20 314.20 +0.30 470 9,984 +116
Oct20 200102 311.90 314.60 311.60 313.60 +0.30 513 7,887 +67
Dec20 200102 315.30 315.90 312.90 315.00 +0.10 1,490 25,575 +125
Jan21 200102 314.20 314.90 312.30 313.90 unch 22 2,156 +8
Mar21 200102 309.70 312.30 309.70 312.00 +0.40 18 3,951 -3
Total Volume and Open Interest 118,265 432,061 -8,400
Soybean Oil(CBOT)
Jan20 200102 34.90 35.36 34.88 34.97 +0.48 34,424 5,586 -10,714
Mar20 200102 35.11 35.67 35.11 35.24 +0.47 76,534 255,736 +6,582
May20 200102 35.41 35.94 35.40 35.52 +0.46 15,037 99,269 +1,577
Jul20 200102 35.72 36.23 35.69 35.80 +0.44 7,384 73,718 -48
Aug20 200102 35.74 36.24 35.71 35.82 +0.45 1,175 12,514 +341
Sep20 200102 35.95 36.26 35.84 35.88 +0.47 646 9,114 +81
Oct20 200102 35.99 36.27 35.84 35.91 +0.48 578 7,955 -67
Dec20 200102 36.05 36.41 35.98 36.05 +0.48 2,259 34,020 +158
Jan21 200102 36.04 36.34 36.03 36.13 +0.57 69 2,867 +6
Mar21 200102 36.25 36.25 36.00 36.00 +0.56 86 2,330 +80
Total Volume and Open Interest 138,197 504,765 -2,002
Canola(WCE)
Jan20 200102 471.9 471.9 471.5 471.5 +4.0 2,461 759 -1,529
Mar20 200102 477.9 481.5 475.7 480.0 +1.9 9,943 85,723 -1,357
May20 200102 487.3 490.4 485.7 489.1 +1.6 2,011 43,242 +160
Jul20 200102 492.2 496.0 491.9 494.8 +1.0 1,087 16,787 +155
Nov20 200102 495.3 499.0 495.3 498.0 +0.7 1,565 25,511 +840
Total Volume and Open Interest 17,350 173,916 -1,635
Corn(CBOT)
Mar20 200102 387.75 392.00 387.25 391.50 +3.75 123,528 745,443 -1,113
May20 200102 394.50 398.50 394.50 398.00 +3.25 23,082 208,767 +4,106
Jul20 200102 400.75 404.50 400.50 404.00 +3.00 16,917 245,108 +646
Sep20 200102 400.75 403.25 400.50 403.00 +2.00 4,406 90,473 +878
Dec20 200102 401.75 404.75 401.75 404.50 +2.00 11,666 163,341 +1,364
Mar21 200102 410.75 413.75 410.75 413.50 +2.25 603 9,172 +68
May21 200102 415.00 418.00 415.00 417.00 +1.50 158 1,652 +56
Jul21 200102 417.50 420.75 417.50 420.00 +1.50 207 4,314 +106
Sep21 200102 410.00 410.50 410.00 410.50 +1.00 3 835 +2
Dec21 200102 410.50 411.75 410.50 411.75 +1.25 326 7,846 +161
Total Volume and Open Interest 180,972 1,477,378 +6,338
Wheat(CBOT)
Mar20 200102 559.50 567.50 558.25 560.25 +1.50 42,485 210,773 +1,123
May20 200102 562.00 570.50 561.50 563.25 +1.50 10,236 58,335 +845
Jul20 200102 564.00 571.50 563.25 565.00 +1.50 9,784 84,469 +1,192
Sep20 200102 568.75 576.25 568.25 571.00 +2.25 4,043 23,282 +841
Dec20 200102 577.75 584.75 577.25 580.25 +2.50 2,480 22,599 +380
Mar21 200102 588.75 592.25 585.50 588.50 +2.50 675 6,626 +75
Total Volume and Open Interest 69,883 408,799 +4,488
Wheat(KCBT)
Mar20 200102 485.25 496.75 483.50 485.25 -0.75 23,948 141,926 -1,232
May20 200102 494.00 504.75 492.00 493.75 -0.50 6,590 51,867 +788
Jul20 200102 500.75 511.50 499.50 501.25 unch 4,423 45,822 -110
Sep20 200102 507.75 518.25 506.75 508.75 +0.75 1,458 11,755 +191
Dec20 200102 520.50 527.75 517.00 519.00 +0.75 778 15,303 +230
Mar21 200102 530.00 537.25 527.50 529.25 +1.50 25 1,645 +2
May21 200102 534.25 540.50 531.50 533.00 +2.25 3 223 -2
Total Volume and Open Interest 37,231 268,705 -133
Wheat(MGE)
Mar20 200102 561.00 566.25 556.75 558.25 -2.75 6,153 32,202 -98
May20 200102 570.50 575.25 566.50 568.25 -2.00 2,562 13,872 +348
Jul20 200102 577.75 582.00 573.50 575.25 -2.00 774 6,653 +91
Sep20 200102 585.25 589.00 581.25 582.75 -2.50 428 4,997 +118
Dec20 200102 597.00 600.00 592.75 594.25 -3.00 192 2,699 +77
Mar21 200102 610.00 611.00 607.00 607.25 -2.00 29 927 +5
Total Volume and Open Interest 10,138 61,358 +541
Oats(CBOT)
Mar20 200102 292.25 298.00 291.00 298.00 +6.00 164 4,088 -9
May20 200102 289.75 295.00 289.75 294.75 +5.00 11 372 -1
Jul20 200102 285.75 292.00 285.75 288.50 +5.25 2 112 +1
Sep20 200102 280.25 280.25 280.25 280.25 +6.25 0 61 +0
Total Volume and Open Interest 177 4,724 -9
Rough Rice(CBOT)
Jan20 200102 12.94 12.94 12.94 12.94 -0.20 843 577 -535
Mar20 200102 13.26 13.28 13.05 13.16 -0.13 1,450 9,996 +856
May20 200102 13.35 13.37 13.20 13.27 -0.12 30 236 +16
Jul20 200102 13.13 13.13 13.13 13.13 -0.08 8 55 +1
Total Volume and Open Interest 2,352 10,996 +355
Live Cattle(CME)
Feb20 200102 126.000 126.330 124.550 125.785 -0.145 14,661 162,458 -1,560
Apr20 200102 127.150 127.430 125.400 126.480 -0.700 7,548 92,664 +622
Jun20 200102 118.950 119.200 117.700 118.700 -0.200 3,768 81,614 +78
Aug20 200102 116.500 116.750 115.300 116.350 -0.130 2,478 28,145 +249
Oct20 200102 118.480 118.650 117.135 118.230 -0.305 999 9,092 +144
Dec20 200102 120.900 121.000 119.450 120.700 -0.130 427 3,524 +22
Total Volume and Open Interest 30,792 380,172 -1,002
Feeder Cattle(CME)
Jan20 200102 145.485 145.850 142.785 144.650 -0.680 3,396 10,328 -809
Mar20 200102 144.485 144.750 141.330 143.735 -0.500 3,924 20,706 +383
Apr20 200102 146.850 147.330 143.950 146.500 -0.250 807 7,701 +85
May20 200102 148.200 148.630 145.450 148.035 -0.065 552 5,807 +65
Aug20 200102 153.535 153.850 150.800 153.350 -0.030 613 4,266 +12
Sep20 200102 154.200 154.630 151.735 154.150 -0.085 321 605 +84
Oct20 200102 154.350 154.650 152.130 154.550 +0.250 126 402 +32
Total Volume and Open Interest 9,774 49,899 -132
Lean Hogs(CME)
Feb20 200102 71.600 72.600 70.785 71.550 +0.120 18,763 105,980 -2,068
Apr20 200102 78.150 78.830 77.400 78.000 +0.070 8,608 66,689 -686
May20 200102 84.100 84.750 83.850 84.385 +0.335 11 1,673 -2
Jun20 200102 89.785 90.180 89.080 89.550 +0.120 4,145 38,215 +465
Jul20 200102 89.480 89.950 89.150 89.500 +0.215 3,025 17,521 +523
Aug20 200102 88.250 88.650 88.080 88.400 +0.320 2,336 27,111 +198
Oct20 200102 75.150 75.500 75.000 75.430 +0.350 871 14,499 +167
Dec20 200102 69.200 69.600 69.200 69.550 +0.220 405 7,191 +64
Total Volume and Open Interest 38,244 280,929 -1,325
Class III Milk(CME)
Jan20 200102 17.31 17.41 17.03 17.06 -0.20 414 3,319 +72
Feb20 200102 17.45 17.45 17.08 17.08 -0.30 181 2,638 -38
Mar20 200102 17.46 17.47 17.23 17.25 -0.18 42 1,976 +24
Apr20 200102 17.37 17.39 17.24 17.25 -0.12 23 1,467 +2
May20 200102 17.32 17.34 17.22 17.25 -0.10 2 1,326 +2
Jun20 200102 17.38 17.40 17.34 17.39 unch 14 1,316 +5
Jul20 200102 17.51 17.53 17.51 17.53 -0.02 1 679 +1
Aug20 200102 17.62 17.62 17.61 17.62 unch 1 572 +1
Sep20 200102 17.68 17.70 17.68 17.70 unch 0 679 +0
Oct20 200102 17.66 17.66 17.65 17.65 unch 0 498 +0
Nov20 200102 17.58 17.58 17.52 17.52 -0.01 1 530 +1
Dec20 200102 17.31 17.31 17.31 17.31 unch 1 566 +1
Jan21 200102 16.77 16.77 16.77 16.77 +0.02 0 3 +0
Total Volume and Open Interest 720 20,353 +44
Cocoa(ICE)
Mar20 200102 2524 2565 2506 2532 -8 17,398 100,884 -3,189
May20 200102 2532 2567 2513 2539 -2 7,512 61,998 -255
Jul20 200102 2534 2562 2513 2536 unch 2,255 33,040 +392
Sep20 200102 2507 2545 2497 2519 +1 739 29,509 -86
Dec20 200102 2460 2496 2452 2470 +2 534 34,060 -37
Mar21 200102 2424 2455 2419 2436 +4 217 14,153 +164
May21 200102 2418 2443 2415 2427 +5 99 6,129 +140
Total Volume and Open Interest 28,764 281,576 -2,643
Coffee "C"(ICE)
Mar20 200102 129.55 130.95 126.50 127.10 -2.60 15,437 111,355 +36
May20 200102 131.90 133.10 128.80 129.40 -2.50 4,658 61,751 +45
Jul20 200102 133.70 134.70 130.90 131.45 -2.50 2,235 36,651 -70
Sep20 200102 135.10 136.45 132.80 133.30 -2.50 2,154 23,397 +212
Dec20 200102 137.95 138.65 135.10 135.60 -2.35 917 18,926 -203
Mar21 200102 138.55 140.85 137.75 137.90 -2.15 181 7,663 +79
Total Volume and Open Interest 25,985 277,638 +242
Orange Juice(ICE)
Jan20 200102 97.50 97.50 94.85 94.85 -2.35 849 725 -698
Mar20 200102 99.75 101.50 99.75 100.75 +1.00 1,619 13,803 +566
May20 200102 102.70 104.40 102.70 103.60 +1.05 451 1,539 +189
Jul20 200102 106.35 107.15 106.05 106.60 +1.10 53 531 -12
Sep20 200102 109.05 109.45 109.05 109.45 +1.05 8 288 -2
Nov20 200102 112.00 112.20 112.00 112.20 +1.00 7 215 +3
Total Volume and Open Interest 2,989 17,266 +47
Sugar #11(ICE)
Mar20 200102 13.47 13.53 13.10 13.13 -0.29 36,081 428,028 -3,444
May20 200102 13.56 13.62 13.20 13.24 -0.30 14,359 205,961 +2,857
Jul20 200102 13.69 13.73 13.32 13.36 -0.30 9,048 141,501 +356
Oct20 200102 13.88 13.94 13.55 13.60 -0.28 4,947 108,246 -31
Mar21 200102 14.38 14.42 14.07 14.12 -0.26 2,250 61,140 -432
May21 200102 14.28 14.30 13.98 14.02 -0.24 279 10,914 +28
Jul21 200102 14.18 14.20 13.91 13.94 -0.22 194 11,802 +51
Oct21 200102 14.18 14.20 13.91 13.97 -0.20 106 14,096 -1
Total Volume and Open Interest 67,370 992,434 -592
London Cocoa(LCE)
Mar20 200102 1816 1850 1809 1838 +19 9,151 84,353 -1,310
May20 200102 1775 1802 1773 1795 +15 6,746 54,020 -151
Jul20 200102 1758 1784 1755 1779 +16 2,545 41,407 +157
Sep20 200102 1738 1765 1738 1762 +15 894 37,977 -54
Dec20 200102 1687 1709 1687 1705 +14 1,383 49,068 +46
Mar21 200102 1680 1694 1680 1688 +14 865 26,647 -164
May21 200102 1682 1691 1680 1685 +13 739 6,740 +38
Total Volume and Open Interest 22,940 307,382 -1,285
London Sugar(LCE)
Mar20 200102 359.70 361.10 351.30 352.70 -6.50 4,263 40,632 -3
May20 200102 364.20 366.30 356.90 358.20 -6.40 2,055 19,401 +675
Aug20 200102 369.90 370.90 361.80 362.90 -6.40 327 10,210 +186
Oct20 200102 370.70 371.70 363.10 364.10 -6.80 78 3,993 +28
Dec20 200102 371.70 371.70 365.80 366.70 -6.40 30 2,539 +13
Total Volume and Open Interest 6,771 78,271 +906
Cotton(ICE)
Mar20 200102 69.12 69.74 69.04 69.27 +0.22 17,634 122,032 +2,438
May20 200102 70.43 70.86 70.14 70.45 +0.27 7,037 49,234 +2,701
Jul20 200102 71.23 71.60 70.94 71.34 +0.39 1,759 21,066 +530
Oct20 200102 71.54 71.54 71.54 71.54 +0.64 10 14 +7
Dec20 200102 70.70 71.31 70.39 71.23 +0.87 800 28,260 -11
Mar21 200102 71.13 71.90 71.13 71.88 +1.08 47 1,298 +37
Total Volume and Open Interest 27,348 222,851 +5,715
Lumber(CME)
Jan20 200102 404.0 412.0 402.0 406.7 +1.4 279 710 -184
Mar20 200102 425.2 438.5 424.5 431.8 +5.6 412 1,871 +223
May20 200102 418.1 428.0 417.9 421.9 +5.4 38 435 +8
Jul20 200102 421.0 421.0 415.6 415.6 +3.5 9 215 +4
Sep20 200102 404.4 406.8 404.4 406.8 +2.3 2 18 +2
Nov20 200102 404.0 404.0 404.0 404.0 +1.9 0 3 +0
Jan21 200102 402.5 402.5 402.5 402.5 +1.9      
Total Volume and Open Interest 740 3,252 +53
Crude Oil(NYM)
Feb20 200102 61.60 61.60 60.64 61.18 +0.12 427,149 411,296 -5,925
Mar20 200102 61.29 61.32 60.42 60.95 +0.18 88,443 271,757 +4,326
Apr20 200102 60.87 60.92 60.11 60.64 +0.23 35,167 118,663 +2,800
May20 200102 60.35 60.43 59.73 60.24 +0.27 18,868 123,512 +1,347
Jun20 200102 59.85 59.91 59.23 59.77 +0.33 33,814 205,517 +571
Jul20 200102 59.15 59.34 58.72 59.25 +0.38 13,033 73,877 +608
Aug20 200102 58.58 58.79 58.26 58.72 +0.41 9,566 55,028 +2,235
Sep20 200102 58.16 58.29 57.71 58.21 +0.44 13,572 92,922 -3,262
Oct20 200102 57.66 57.82 57.22 57.74 +0.45 2,485 60,904 +216
Nov20 200102 57.24 57.39 56.80 57.31 +0.46 1,733 48,223 +514
Dec20 200102 56.82 56.98 56.36 56.90 +0.46 25,436 228,288 +1,022
Jan21 200102 56.20 56.49 56.11 56.49 +0.46 1,378 43,224 +26
Feb21 200102 55.79 56.16 55.55 56.11 +0.45 1,185 24,697 +226
Mar21 200102 55.69 55.76 55.39 55.76 +0.44 3,379 34,004 +306
Apr21 200102 55.44 55.44 55.44 55.44 +0.44 255 14,143 +187
May21 200102 55.15 55.15 55.15 55.15 +0.45 283 12,460 +95
Total Volume and Open Interest 695,563 2,133,560 +7,668
e-miNY Crude Oil(NYM)
Feb20 200102 61.525 61.575 60.650 61.175 +0.125 10,774 2,777 +19
Mar20 200102 61.250 61.250 60.425 60.950 +0.175 480 823 +17
Apr20 200102 60.750 60.850 60.175 60.650 +0.250 40 161 +0
May20 200102 60.100 60.250 60.100 60.250 +0.275 2 122 -2
Jun20 200102 59.825 59.825 59.325 59.775 +0.325 4 70 +4
Jul20 200102 59.200 59.250 59.100 59.250 +0.375 1 44 -1
Aug20 200102 58.800 58.800 58.725 58.725 +0.425 1 38 -1
Sep20 200102 57.800 58.200 57.800 58.200 +0.425 0 31 +0
Oct20 200102 57.475 57.750 57.300 57.750 +0.450 8 7 -1
Nov20 200102 57.300 57.300 57.300 57.300 +0.450 1 4 +1
Total Volume and Open Interest 11,315 4,204 +32
NY Harbor ULSD(NYM)
Feb20 200102 203.07 203.78 201.66 202.41 +0.13 58,232 144,557 +3,806
Mar20 200102 202.58 203.12 201.17 201.98 +0.33 28,466 91,050 +1,968
Apr20 200102 200.81 201.38 199.62 200.53 +0.56 14,129 54,076 -763
May20 200102 199.41 199.79 198.17 199.16 +0.74 9,808 36,971 +717
Jun20 200102 197.87 198.47 196.97 197.95 +0.82 9,263 35,227 +1,012
Jul20 200102 197.14 197.84 196.37 197.41 +0.86 1,561 13,068 +423
Aug20 200102 197.03 197.34 196.01 196.96 +0.90 919 6,031 +139
Sep20 200102 196.58 197.05 195.77 196.71 +0.95 1,121 7,287 +62
Oct20 200102 195.96 196.68 195.68 196.51 +1.02 428 4,166 -42
Nov20 200102 196.45 196.45 195.40 196.32 +1.08 269 3,559 -9
Dec20 200102 195.56 196.38 194.64 196.09 +1.14 3,739 22,208 +1,085
Jan21 200102 195.80 195.80 194.98 195.80 +1.19 143 4,235 -47
Feb21 200102 194.75 194.82 194.75 194.82 +1.26 6 709 +4
Mar21 200102 193.29 193.29 193.29 193.29 +1.30 6 605 +4
Total Volume and Open Interest 145,529 435,946 +663
RBOB Gasoline(NYM)
Feb20 200102 169.60 171.59 169.40 170.42 +1.37 63,012 149,985 +2,081
Mar20 200102 171.11 172.74 170.67 171.55 +1.25 30,739 76,094 +3,146
Apr20 200102 188.56 190.24 188.23 189.09 +1.17 12,972 34,580 +364
May20 200102 189.11 190.27 188.34 189.20 +1.14 5,923 31,093 -290
Jun20 200102 187.54 188.86 186.72 187.87 +1.16 5,354 28,217 +1,010
Jul20 200102 185.80 186.41 184.94 185.65 +1.22 2,054 14,987 +627
Aug20 200102 182.58 183.14 182.44 182.88 +1.23 933 4,691 +109
Sep20 200102 179.17 179.87 179.06 179.48 +1.20 1,541 9,326 +440
Oct20 200102 165.75 165.84 165.50 165.66 +1.02 307 4,541 -31
Nov20 200102 161.87 161.87 161.76 161.86 +1.01 198 1,394 +0
Total Volume and Open Interest 144,368 379,738 -2,116
e-miNY RBOB Gasoline(NYM)
Feb20 200102 170.40 170.42 170.40 170.42 +1.37      
Mar20 200102 171.55 171.55 171.55 171.55 +1.25      
Apr20 200102 189.09 189.09 189.09 189.09 +1.17      
May20 200102 189.20 189.20 189.20 189.20 +1.14      
Total Volume and Open Interest      
Natural Gas(NYM)
Feb20 200102 2.184 2.188 2.116 2.122 -0.067 124,329 348,595 -1,957
Mar20 200102 2.152 2.158 2.088 2.093 -0.065 41,473 272,468 +679
Apr20 200102 2.145 2.150 2.093 2.098 -0.051 25,606 139,253 +1,177
May20 200102 2.180 2.192 2.138 2.142 -0.046 16,277 108,654 +528
Jun20 200102 2.241 2.249 2.197 2.202 -0.044 5,647 55,768 +448
Jul20 200102 2.300 2.308 2.257 2.262 -0.041 5,941 35,535 +553
Aug20 200102 2.315 2.325 2.275 2.281 -0.038 2,407 26,756 +217
Sep20 200102 2.309 2.318 2.270 2.276 -0.035 2,307 29,596 +211
Oct20 200102 2.338 2.353 2.306 2.311 -0.035 7,510 90,002 +315
Nov20 200102 2.421 2.435 2.391 2.400 -0.027 2,890 22,744 -230
Dec20 200102 2.598 2.611 2.574 2.587 -0.016 2,237 25,351 -215
Jan21 200102 2.715 2.731 2.692 2.702 -0.018 4,363 32,523 -683
Feb21 200102 2.682 2.684 2.648 2.657 -0.017 2,224 12,346 -207
Mar21 200102 2.556 2.562 2.533 2.540 -0.011 1,707 13,510 -29
Apr21 200102 2.292 2.300 2.278 2.287 -0.003 1,306 13,960 +510
May21 200102 2.267 2.277 2.255 2.263 -0.001 557 7,720 +293
Total Volume and Open Interest 248,387 1,276,575 +2,362
Brent Crude Oil(ICE)
Mar20 200102 66.41 66.58 65.72 66.25 +0.25 258,776 655,512 -8,798
Apr20 200102 65.52 65.87 65.04 65.56 +0.27 69,402 227,072 +6,406
May20 200102 65.02 65.22 64.44 64.97 +0.29 31,612 150,412 +5,286
Jun20 200102 64.43 64.60 63.86 64.40 +0.32 45,650 320,604 +2,385
Jul20 200102 63.82 63.98 63.25 63.81 +0.35 14,751 116,063 +23
Aug20 200102 63.28 63.43 62.74 63.29 +0.36 15,490 109,791 -965
Sep20 200102 62.75 62.97 62.30 62.85 +0.37 11,987 111,805 +1,336
Oct20 200102 62.27 62.53 61.90 62.41 +0.38 4,240 78,954 +9
Nov20 200102 61.76 62.12 61.46 62.01 +0.39 2,076 47,924 +95
Dec20 200102 61.58 61.73 61.07 61.61 +0.39 21,948 252,360 +760
Jan21 200102 61.27 61.27 61.27 61.27 +0.40 684 39,428 -95
Feb21 200102 60.70 60.94 60.70 60.94 +0.41 966 37,998 -62
Mar21 200102 60.39 60.64 60.39 60.64 +0.41 1,125 28,306 -255
Apr21 200102 60.37 60.37 60.37 60.37 +0.41 302 12,583 +169
Total Volume and Open Interest 500,750 2,557,283 -74,702
Gas Oil(ICE)
Jan20 200102 618.00 619.75 613.50 615.50 +1.50 44,420 121,437 -6,610
Feb20 200102 616.25 619.25 613.25 615.25 +1.50 56,184 169,314 +7,745
Mar20 200102 613.75 616.50 610.50 612.75 +1.50 34,564 129,268 -849
Apr20 200102 610.00 612.00 606.50 608.50 +1.75 10,673 74,466 +310
May20 200102 605.25 606.75 601.75 603.75 +2.00 6,068 70,027 +806
Jun20 200102 600.50 602.00 597.25 599.00 +2.25 13,093 99,523 +2,762
Jul20 200102 597.25 599.25 594.75 596.50 +2.50 2,154 27,406 +652
Aug20 200102 595.50 597.00 592.75 594.50 +2.50 1,145 21,459 +173
Sep20 200102 593.50 595.50 591.50 593.00 +2.75 1,154 24,711 -347
Oct20 200102 593.25 593.75 590.00 591.75 +3.00 643 19,203 -44
Total Volume and Open Interest 181,168 897,642 +5,304
Ethanol(CBOT)
Jan20 200102 1.378 1.378 1.360 1.360 -0.015 10 77 -7
Feb20 200102 1.405 1.410 1.370 1.371 -0.022 30 434 -6
Mar20 200102 1.425 1.425 1.390 1.390 -0.022 21 163 +11
Apr20 200102 1.412 1.412 1.412 1.412 -0.022      
May20 200102 1.412 1.412 1.412 1.412 -0.022 0 5 +0
Jun20 200102 1.412 1.412 1.412 1.412 -0.022      
Jul20 200102 1.412 1.412 1.412 1.412 -0.022      
Aug20 200102 1.412 1.412 1.412 1.412 -0.022      
Total Volume and Open Interest 61 679 -2
WTI Crude Oil(ICE)
Feb20 200102 61.40 61.45 60.66 61.18 +0.12 20,840 70,307 -2,419
Mar20 200102 61.09 61.19 60.43 60.95 +0.18 38,553 84,797 +2,266
Apr20 200102 60.69 60.83 60.15 60.64 +0.23 16,850 40,615 +786
May20 200102 60.19 60.31 59.76 60.24 +0.27 5,292 24,853 +245
Jun20 200102 59.82 59.88 59.26 59.77 +0.33 10,859 69,096 +320
Jul20 200102 58.97 59.27 58.76 59.25 +0.38 1,796 13,097 -197
Aug20 200102 58.71 58.80 58.34 58.72 +0.41 887 11,244 +55
Sep20 200102 57.85 58.28 57.78 58.21 +0.44 1,414 17,561 +166
Oct20 200102 57.65 57.81 57.34 57.74 +0.45 2,654 10,635 +2,131
Nov20 200102 57.31 57.31 57.31 57.31 +0.46 2,495 9,062 +2,190
Dec20 200102 56.79 56.90 56.48 56.90 +0.46 5,861 88,173 -127
Jan21 200102 56.49 56.49 56.49 56.49 +0.46 451 4,897 +406
Feb21 200102 56.11 56.11 56.11 56.11 +0.45 405 3,633 +401
Mar21 200102 55.76 55.76 55.76 55.76 +0.44 44 4,524 -5
Apr21 200102 55.44 55.44 55.44 55.44 +0.44 11 2,261 +9
May21 200102 55.15 55.15 55.15 55.15 +0.45 1 2,414 -1
Total Volume and Open Interest 112,536 578,659 +7,624
US Dollar Index(ICE)
Mar20 200102 96.140 96.560 96.100 96.525 +0.467 12,042 34,847 +929
Jun20 200102 95.780 96.170 95.780 96.168 +0.480 26 756 +6
Sep20 200102 95.830 95.830 95.830 95.830 +0.473 0 114 +0
Total Volume and Open Interest 12,068 35,717 +935
Australian Dollar(CME)
Mar20 200102 70.24 70.33 69.91 69.94 -0.44 81,688 165,589 +3,616
Jun20 200102 70.46 70.46 70.05 70.09 -0.43 20 345 +4
Sep20 200102 70.23 70.23 70.23 70.23 -0.42 3 29 +0
Total Volume and Open Interest 82,604 169,552 +4,153
British Pound(CME)
Mar20 200102 132.73 132.93 131.42 131.56 -1.36 73,151 202,015 +3,131
Jun20 200102 133.19 133.24 131.76 131.88 -1.35 61 1,160 +49
Sep20 200102 132.18 132.18 132.18 132.18 -1.35 0 28 +0
Total Volume and Open Interest 91,717 213,129 +3,000
Canadian Dollar(CME)
Mar20 200102 77.07 77.14 76.90 77.00 -0.09 59,821 165,263 +4,419
Jun20 200102 77.11 77.13 76.91 77.00 -0.09 147 3,259 +49
Sep20 200102 76.93 77.09 76.93 76.99 -0.09 42 608 +28
Dec20 200102 76.99 77.09 76.98 76.98 -0.09 11 1,006 +3
Total Volume and Open Interest 60,606 172,205 +4,512
Japanese Yen(CME)
Mar20 200102 92.37 92.77 92.22 92.49 +0.03 104,949 172,522 -206
Jun20 200102 92.78 93.21 92.69 92.95 +0.03 26 304 -4
Sep20 200102 93.20 93.59 93.20 93.42 +0.02 0 3 +0
Total Volume and Open Interest 107,287 176,283 +503
Swiss Franc(CME)
Mar20 200102 103.92 103.96 103.24 103.37 -0.63 33,012 58,867 -1,031
Jun20 200102 104.20 104.45 103.95 104.03 -0.64 2 62 -1
Sep20 200102 104.84 104.84 104.68 104.68 -0.64 1 2 +0
Total Volume and Open Interest 33,015 58,931 -1,032
EuroFX(CME)
Mar20 200102 112.67 112.76 112.14 112.17 -0.65 149,563 547,488 +5,184
Jun20 200102 113.31 113.39 112.77 112.80 -0.66 391 2,608 +56
Sep20 200102 113.50 113.72 113.42 113.42 -0.66 32 725 +22
Total Volume and Open Interest 154,367 556,590 +5,590
Mexican Peso(CME)
Jan20 200102 526.75 529.88 526.75 529.88 +1.00 13 379 -1
Feb20 200102 521.50 527.38 521.50 527.38 +1.13 5 10 +0
Total Volume and Open Interest 24,357 279,459 -2,246
Brazilian Real(CME)
Feb20 200102 250.00 250.60 247.25 248.10 -2.50 8,255 30,939 -291
Mar20 200102 249.00 249.30 247.10 247.85 -2.45 654 3,053 +569
Apr20 200102 247.35 247.35 247.10 247.35 -1.95 0 10 +0
May20 200102 247.00 247.00 247.00 247.00 -1.65      
Total Volume and Open Interest 8,909 34,002 -19,470
30-Year T-Bonds(CBOT)
Mar20 200102 155~200 157~040 155~050 156~190 +0~220 240,718 1,007,257 -5,560
Jun20 200102 155~070 156~060 154~180 155~210 +0~220 5 18 +3
Sep20 200102 154~170 154~170 154~170 154~170 +0~220      
Total Volume and Open Interest 240,723 1,007,275 -5,557
10-Year T-Notes(CBOT)
Mar20 200102 128~095 128~295 128~050 128~200 +0~065 891,503 3,634,522 -28,339
Jun20 200102 128~040 128~225 127~310 128~130 +0~070 14,759 19,198 +14,742
Sep20 200102 127~315 127~315 127~315 127~315 +0~070      
Total Volume and Open Interest 906,262 3,653,720 -13,597
5-Year T-Notes(CBOT)
Mar20 200102 118~170 118~272 118~146 118~212 +0~016 584,432 4,292,602 +4,356
Jun20 200102 118~210 118~296 118~194 118~296 +0~102 0 6 +0
Sep20 200102 118~296 118~296 118~296 118~296 +0~102      
Total Volume and Open Interest 590,559 4,296,370 +2,972
2 Year T-Notes(CBOT)
Mar20 200102 107~227 107~251 107~223 107~232 -0~006 418,142 3,556,480 -34,638
Jun20 200102 107~264 107~264 107~264 107~264 +0~014      
Sep20 200102 107~264 107~264 107~264 107~264 +0~014      
Total Volume and Open Interest 421,679 3,567,588 -35,866
Eurodollars(CME)
Mar20 200102 98.265 98.275 98.255 98.270 +0.005 161,619 1,616,068 +4,031
Jun20 200102 98.305 98.335 98.295 98.320 +0.010 107,685 1,303,851 -844
Sep20 200102 98.355 98.395 98.345 98.370 +0.005 105,985 1,114,900 +5,615
Dec20 200102 98.365 98.415 98.355 98.385 +0.005 132,148 1,153,271 +5,013
Mar21 200102 98.420 98.485 98.410 98.445 +0.005 129,775 875,538 -4,438
Jun21 200102 98.420 98.490 98.410 98.445 +0.005 96,332 919,824 -560
Sep21 200102 98.410 98.490 98.400 98.445 +0.010 79,214 741,766 -503
Dec21 200102 98.365 98.455 98.355 98.405 +0.010 78,637 605,390 -1,751
Mar22 200102 98.355 98.445 98.345 98.400 +0.015 56,364 443,969 +441
Jun22 200102 98.330 98.420 98.315 98.375 +0.020 72,369 310,661 +3,974
Sep22 200102 98.300 98.395 98.290 98.350 +0.020 54,952 256,119 -1,190
Dec22 200102 98.255 98.355 98.245 98.310 +0.025 43,985 238,886 -5,697
Mar23 200102 98.235 98.335 98.225 98.295 +0.030 28,044 270,455 -816
Jun23 200102 98.210 98.310 98.195 98.265 +0.030 28,910 120,681 +385
Sep23 200102 98.180 98.280 98.165 98.240 +0.030 24,162 131,087 -3,057
Dec23 200102 98.150 98.250 98.135 98.210 +0.035 30,184 102,550 +551
Mar24 200102 98.130 98.225 98.110 98.190 +0.040 13,740 89,341 -1,029
Jun24 200102 98.090 98.190 98.075 98.155 +0.040 9,447 44,371 +272
Total Volume and Open Interest 1,371,392 10,932,667 +37,600
Ultra T-Bond(CBOT)
Mar20 200102 181~02 183~26 180~13 182~30 +1~09 98,731 1,244,135 +4,010
Jun20 200102 182~15 182~15 182~15 182~15 +1~09      
Sep20 200102 182~15 182~15 182~15 182~15 +1~09      
Total Volume and Open Interest 98,731 1,244,135 +4,010
Ultra 10-Yr T-Note(CBOT)
Mar20 200102 140~150 141~140 140~080 141~015 +0~110 125,912 916,121 +1,545
Jun20 200102 141~015 141~015 141~015 141~015 +0~110      
Sep20 200102 141~015 141~015 141~015 141~015 +0~110      
Total Volume and Open Interest 125,912 916,121 +1,545
30 Day Federal Funds(CBOT)
Jan20 200102 98.448 98.452 98.448 98.450 +0.002 35,178 436,294 -4,690
Feb20 200102 98.435 98.440 98.435 98.440 unch 10,633 330,857 -398
Mar20 200102 98.440 98.445 98.440 98.445 +0.005 8,909 127,631 -345
Apr20 200102 98.450 98.465 98.450 98.455 +0.005 8,536 220,195 -372
May20 200102 98.460 98.485 98.460 98.470 +0.005 4,884 166,569 +513
Jun20 200102 98.475 98.500 98.470 98.485 +0.005 2,635 39,077 +1,094
Total Volume and Open Interest 95,030 1,891,015 +574
Japanese Govt Bonds(SGX)
Mar20 200102 152.00 152.05 151.94 151.99 +0.06 709 13,036 +116
Jun20 200102 151.99 151.99 151.99 151.99 +0.06      
Sep20 200102 151.99 151.99 151.99 151.99 +0.06      
Total Volume and Open Interest 709 13,036 +116
Euro-Buxl(EUREX)
Mar20 200102 198.78 201.02 197.54 200.62 +2.24 16,117 230,664 -871
Jun20 200102 199.04 199.04 199.04 199.04 +2.24 0 700 +0
Sep20 200102 199.62 199.62 199.62 199.62 +2.24      
Total Volume and Open Interest 16,117 231,364 -871
Euro-Bund(EUREX)
Mar20 200102 170.54 171.42 170.19 171.26 +0.77 168,137 1,395,109 -1,149
Jun20 200102 168.20 168.68 168.20 168.53 +0.78 0 639 +0
Sep20 200102 170.98 171.16 170.98 171.16 +0.77      
Total Volume and Open Interest 168,137 1,395,748 -1,149
Euro-Bobl(EUREX)
Mar20 200102 133.47 133.96 133.47 133.92 +0.29 104,487 1,083,311 +7,520
Jun20 200102 133.89 133.89 133.89 133.89 +0.29      
Sep20 200102 133.81 133.81 133.81 133.81 +0.29 0 324 +0
Total Volume and Open Interest 104,487 1,083,635 +7,520
Euro-Schatz(EUREX)
Mar20 200102 111.90 111.95 111.89 111.94 +0.04 140,637 1,398,448 +19,769
Jun20 200102 112.04 112.04 111.90 111.90 +0.04      
Sep20 200102 111.94 111.94 111.94 111.94 +0.04      
Total Volume and Open Interest 140,637 1,398,448 +19,769
3-Mth Euribor(EUREX)
Mar20 200102 100.390 100.390 100.390 100.390 +0.005 100 1,551 +0
Jun20 200102 100.380 100.385 100.380 100.385 unch 2 553 +0
Sep20 200102 100.385 100.385 100.385 100.385 +0.005 2 557 +2
Total Volume and Open Interest 114 4,774 +2
Long Gilt(LIFFE)
Mar20 200102 130~24 131~29 130~20 131~22 +0~10 148,786 659,007 -6,003
Jun20 200102 130~31 130~31 130~31 130~31 +0~08      
Total Volume and Open Interest 148,786 659,007 -6,003
3-Mth Short Sterling(LIFFE)
Mar20 200102 99.25 99.26 99.24 99.25 +0.00 37,380 621,924 +5,549
Jun20 200102 99.27 99.29 99.26 99.28 unch 30,362 648,359 +4,644
Sep20 200102 99.29 99.31 99.28 99.30 unch 31,229 515,404 -2,281
Dec20 200102 99.29 99.30 99.26 99.29 -0.00 34,966 624,316 -1,545
Mar21 200102 99.29 99.31 99.27 99.31 +0.00 29,392 330,504 +2,339
Jun21 200102 99.27 99.29 99.25 99.29 +0.01 24,727 243,538 -4,049
Total Volume and Open Interest 399,730 3,847,980 -24,154
3-Mth Euribor(LIFFE)
Mar20 200102 100.385 100.390 100.385 100.390 +0.005 39,985 432,531 -160
Jun20 200102 100.380 100.390 100.380 100.385 unch 33,831 401,200 +8,066
Sep20 200102 100.375 100.385 100.375 100.380 +0.005 37,926 513,492 -1,151
Total Volume and Open Interest 598,536 3,812,304 +31,854
3-Mth Aus T-Bills(SFE)
Mar20 200102 99.10 99.12 99.09 99.12 +0.01 13,238 185,045 +587
Jun20 200102 99.13 99.16 99.13 99.16 +0.01 10,869 210,904 -1,569
Sep20 200102 99.17 99.21 99.16 99.21 +0.02 13,314 239,058 +46
Dec20 200102 99.13 99.17 99.12 99.17 +0.03 12,763 173,199 +2,636
Mar21 200102 99.10 99.15 99.09 99.15 +0.04 4,646 113,426 -760
Jun21 200102 99.05 99.11 99.05 99.11 +0.04 4,014 79,942 +1,979
Sep21 200102 99.04 99.09 99.03 99.08 +0.04 4,522 44,971 +317
Dec21 200102 99.00 99.05 98.97 99.04 +0.05 647 29,719 +115
Mar22 200102 98.98 99.02 98.98 99.02 +0.05 160 1,953 +112
Jun22 200102 98.92 98.99 98.92 98.99 +0.05 100 1,446 +0
Total Volume and Open Interest 64,333 1,080,384 +3,463
10-Year Aus T-Bonds(SFE)
Mar20 200102 98.60 98.65 98.57 98.64 +0.02 71,809 1,246,123 +7,654
Jun20 200102 98.64 98.64 98.64 98.64 +0.02      
Total Volume and Open Interest 71,809 1,246,123 +7,654
3-Year Aus T-Bonds(SFE)
Mar20 200102 99.08 99.12 99.07 99.12 +0.04 112,266 1,092,094 +12,727
Jun20 200102 99.12 99.12 99.12 99.12 +0.04 10 10 +10
Total Volume and Open Interest 112,276 1,092,104 +12,737
Gold(CMX)
Feb20 200102 1521.0 1534.0 1519.7 1528.1 +5.0 178,722 547,205 +4,767
Apr20 200102 1527.5 1540.1 1526.0 1534.3 +5.0 6,881 116,028 +2,490
Jun20 200102 1535.5 1545.6 1532.0 1540.1 +5.0 1,955 62,905 -716
Aug20 200102 1540.0 1551.1 1540.0 1545.6 +5.0 759 20,085 +213
Oct20 200102 1544.2 1550.5 1544.2 1550.5 +4.7 229 7,796 -59
Dec20 200102 1548.7 1560.1 1548.2 1555.2 +4.6 460 12,818 -8
Feb21 200102 1556.8 1559.7 1556.8 1559.7 +4.5 10 741 +0
Apr21 200102 1564.0 1564.0 1564.0 1564.0 +4.5 0 37 +0
Jun21 200102 1567.9 1567.9 1567.9 1567.9 +4.5 10 1,717 -3
Aug21 200102 1572.1 1572.1 1572.1 1572.1 +4.5 0 1 +0
Oct21 200102 1576.0 1576.0 1576.0 1576.0 +4.5      
Dec21 200102 1580.0 1580.0 1580.0 1580.0 +4.5 0 830 +0
Total Volume and Open Interest 189,473 772,096 +6,502
Silver(CMX)
Mar20 200102 1790.5 1815.0 1783.0 1804.6 +12.5 62,949 179,554 +902
May20 200102 1801.0 1823.0 1792.0 1813.4 +12.5 869 21,191 +78
Jul20 200102 1808.5 1830.0 1800.0 1821.3 +12.4 269 17,345 +83
Sep20 200102 1819.0 1836.0 1819.0 1828.6 +12.5 166 3,434 +31
Dec20 200102 1832.0 1848.0 1820.5 1838.9 +12.6 64 4,525 +30
Mar21 200102 1847.6 1847.6 1847.6 1847.6 +12.6 0 10 +0
May21 200102 1853.0 1853.0 1853.0 1853.0 +12.6 0 23 +0
Total Volume and Open Interest 64,504 226,836 +1,094
Platinum(NYMEX)
Jan20 200102 985.0 990.0 978.6 978.6 +7.2 2,110 435 -2,737
Apr20 200102 972.0 998.3 971.8 985.0 +7.2 16,743 95,457 +2,908
Jul20 200102 984.2 1003.7 979.9 991.0 +7.4 193 2,148 +139
Oct20 200102 1001.0 1001.0 996.5 996.5 +7.4 2 266 +0
Total Volume and Open Interest 19,068 98,359 +317
Palladium(NYMEX)
Mar20 200102 1912.30 1935.30 1907.80 1928.00 +18.70 2,491 20,922 -163
Jun20 200102 1910.00 1927.80 1903.40 1921.90 +18.30 78 2,368 +43
Sep20 200102 1905.00 1915.50 1905.00 1915.50 +19.60 94 347 +88
Total Volume and Open Interest 2,663 23,703 -32
Copper(CMX)
Mar20 200102 280.35 282.95 279.40 282.50 +2.80 46,907 164,311 -28
May20 200102 281.25 283.95 280.50 283.35 +2.60 6,146 47,418 +1,070
Jul20 200102 283.50 284.55 281.20 284.00 +2.55 2,141 27,735 -423
Sep20 200102 284.90 285.00 281.90 284.45 +2.45 732 11,488 +169
Dec20 200102 285.10 285.10 282.30 285.05 +2.50 154 5,399 +80
Total Volume and Open Interest 57,867 268,988 +548
E-mini DJIA Index(CBOT)
Mar20 200102 28553 28871 28538 28841 +333 165,288 105,599 +1,104
Jun20 200102 28512 28836 28512 28809 +333 94 78 +33
Sep20 200102 28749 28749 28749 28749 +349      
Dec20 200102 28706 28706 28706 28706 +324      
Total Volume and Open Interest 165,382 105,677 +1,137
S & P 500(CME)
Mar20 200102 3243.30 3260.90 3236.00 3259.00 +27.90 1,481 21,798 -85
Jun20 200102 3259.00 3259.00 3259.00 3259.00 +28.00 0 145 +0
Sep20 200102 3258.70 3258.70 3258.70 3258.70 +27.70      
Dec20 200102 3259.00 3259.00 3259.00 3259.00 +27.00      
Total Volume and Open Interest 1,481 22,017 -85
S & P 500 E-Mini(CME)
Mar20 200102 3237.00 3261.75 3234.25 3259.00 +28.00 1,124,598 2,721,001 +23,274
Jun20 200102 3235.75 3261.75 3235.00 3259.00 +28.00 942 8,260 +74
Sep20 200102 3236.25 3260.25 3236.00 3258.75 +27.75 54 184 +28
Dec20 200102 3259.00 3259.00 3259.00 3259.00 +27.00 0 2,226 +0
Total Volume and Open Interest 1,125,594 2,731,671 +23,376
NASDAQ 100 E-Mini(CME)
Mar20 200102 8776.75 8901.50 8769.50 8891.75 +139.50 404,047 213,044 +2,197
Jun20 200102 8792.75 8920.25 8788.75 8910.50 +139.75 266 666 +53
Sep20 200102 8891.50 8932.75 8848.25 8932.75 +139.25 0 9 +0
Total Volume and Open Interest 404,313 213,719 +2,250
S&P Midcap 400(CME) e-Mini
Mar20 200102 2068.10 2080.60 2047.40 2066.40 +1.60 12,725 79,661 +1,149
Jun20 200102 2071.90 2079.70 2056.50 2071.90 +0.70 0 57 +0
Sep20 200102 2075.90 2075.90 2075.90 2075.90 +0.60      
Total Volume and Open Interest 12,725 79,718 +1,149
Volatility Index(CBOE)
Jan20 200102 14.75 14.78 14.05 14.08 -0.55 88,039 177,254 +0
Feb20 200102 16.70 16.70 16.05 16.13 -0.50 51,451 119,418 +0
Mar20 200102 16.95 17.00 16.36 16.52 -0.41 12,622 46,500 +0
Apr20 200102 17.45 17.45 16.90 17.02 -0.41 6,303 28,982 +0
Total Volume and Open Interest 165,364 413,310 +0
S & P 600(CME)
Mar20 200102 1021.20 1021.20 1021.20 1021.20 -0.70      
Jun20 200102 1021.90 1021.90 1021.90 1021.90 -0.60      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar20 200102 1674.00 1684.80 1654.60 1670.50 -0.10 116,597 487,227 +3,138
Jun20 200102 1680.20 1685.00 1657.70 1672.10 -0.40 5 418 +1
Sep20 200102 1673.50 1673.50 1673.50 1673.50 -1.70      
Total Volume and Open Interest 116,602 487,645 +3,139
Nikkei 225(CME)
Mar20 200102 23465 23790 23450 23710 +255 5,257 22,713 +33
Jun20 200102 23555 23615 23555 23555 +255 1 8 +1
Total Volume and Open Interest 5,258 22,721 +34
Nikkei 225(SGX)
Mar20 200102 23375 23635 23280 23605 +230 59,019 172,072 -2,439
Jun20 200102 23135 23440 23135 23440 +230 1 1,539 +1
Sep20 200102 23400 23400 23400 23400 +230 0 10 +0
Total Volume and Open Interest 59,920 207,757 -1,936
Nikkei 225 Mini(JPX)
Mar20 191230 23840 23865 23620 23640 -190 141,902 365,709 +2,096
Jun20 191230 23650 23680 23430 23450 -190 1,355 5,573 -60
Sep20 191230 23605 23615 23380 23390 -190 76 833 -34
Total Volume and Open Interest 156,019 503,871 +6,637
Nikkei 225(JPX)
Mar20 191230 23840 23860 23620 23640 -190 9,146 245,932 +1,466
Jun20 191230 23650 23670 23440 23450 -190 47 16,515 +14
Sep20 191230 23430 23430 23390 23390 -190 0 2,268 +0
Total Volume and Open Interest 9,194 337,233 +1,480
Nikkei 225(CME) Yen
Mar20 200102 23445 23770 23420 23690 +265 30,521 59,503 -852
Jun20 200102 23435 23550 23435 23505 +270 0 1 +0
Sep20 200102 23365 23365 23365 23365 +265      
Total Volume and Open Interest 30,521 59,507 -852
Nikkei 225(CME) e-Mini Yen
Mar20 200102 23690 23690 23690 23690 +260      
Jun20 200102 23510 23510 23510 23510 +270      
Sep20 200102 23370 23370 23370 23370 +270      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jan20 200102 6011.5 6061.0 6001.5 6033.5 +63.5 57,823 319,464 +3,601
Feb20 200102 5971.0 6046.5 5969.5 6029.0 +63.5 2 3 +2
Mar20 200102 5965.0 6046.0 5965.0 6026.5 +63.5 150 14,995 +10
Total Volume and Open Interest 57,975 401,470 +3,613
Hang Seng Index(HKFE)
Jan20 200102 28363 28631 28211 28606 +336 126,985 105,478 +2,196
Feb20 200102 28348 28800 28226 28573 +333      
Mar20 200102 28312 28608 28200 28592 +345 1,151 10,711 +115
Total Volume and Open Interest 153,194 151,954 -6,838
DAX(EUREX)
Mar20 200102 13174.0 13443.0 13171.5 13384.0 +137.5 70,603 101,774 +2,937
Jun20 200102 13239.0 13443.0 13239.0 13402.0 +138.5 23 409 +4
Sep20 200102 13386.0 13386.0 13386.0 13386.0 +138.5      
Total Volume and Open Interest 70,626 102,183 +2,941
Mini-DAX(EUREX)
Mar20 200102 13169.0 13442.0 13169.0 13384.0 +137.5 25,395 9,894 +452
Jun20 200102 13251.0 13450.0 13243.0 13402.0 +138.5 16 788 -2
Sep20 200102 13383.0 13386.0 13383.0 13386.0 +138.5      
Total Volume and Open Interest 25,411 10,682 +450
DJ EuroSTOXX 50(EUREX)
Mar20 200102 3736 3797 3736 3782 +53 481,165 3,371,335 -33,962
Jun20 200102 3668 3707 3668 3700 +53 634 42,811 +24
Sep20 200102 3686 3686 3686 3686 +53      
Total Volume and Open Interest 481,799 3,498,468 -33,938
Swiss Market Index(EUREX)
Mar20 191230 10621 10637 10487 10522 -105 22,207 180,555 -7,103
Jun20 191230 10405 10405 10322 10334 -104 37 6,975 +7
Sep20 191230 10302 10302 10302 10302 -105      
Total Volume and Open Interest 22,244 187,530 -7,096
FT-SE 100(EURONEXT)
Mar20 200102 7513.00 7571.00 7491.50 7545.50 +46.50 63,537 715,112 +597
Jun20 200102 7465.00 7465.00 7465.00 7465.00 +47.00 0 353 +0
Sep20 200102 7396.00 7396.00 7396.00 7396.00 +46.50 1 1 +1
Total Volume and Open Interest 63,541 715,469 +601
SPI 200(SFE)
Mar20 200102 6611.0 6643.0 6586.0 6624.0 +21.0 33,296 356,170 +4,883
Jun20 200102 6601.0 6601.0 6601.0 6601.0 +21.0 1 5,104 +0
Sep20 200102 6515.0 6515.0 6515.0 6515.0 +21.0      
Total Volume and Open Interest 33,307 363,544 +4,887
FTSE MIB(ISE)
Mar20 200102 23510.00 23825.00 23470.00 23723.00 +23723.00      
Jun20 200102 22945.00 23210.00 22945.00 23153.00 +23153.00      
Sep20 200102 22998.00 22998.00 22998.00 22998.00 +22998.00      
Total Volume and Open Interest      
KOSPI 200(KFE)
Mar20 200102 295.80 296.55 290.75 290.75 -4.45 255,574 331,295 +1,560
Jun20 200102 295.95 296.65 291.10 291.25 -4.20 390 12,620 +350
Sep20 200102 296.00 296.00 291.80 292.20 -3.80 7 123 +1
Total Volume and Open Interest 256,246 381,420 +1,762
GSCI(CME)
Jan20 200102 436.75 437.45 435.20 436.80 +0.95 8 9,450 +0
Feb20 200102 436.95 436.95 435.05 436.95 +0.95      
Mar20 200102 439.15 439.15 439.15 439.15 +0.95      
Total Volume and Open Interest 8 9,450 +0
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

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!