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 January 03, 2020
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan20 200103 944.50 945.25 926.75 930.50 -13.75 10,926 3,656 -2,612
Mar20 200103 956.00 957.00 937.50 941.50 -14.75 68,892 359,898 -2,200
May20 200103 969.00 970.00 951.25 955.25 -14.25 17,820 125,693 +936
Jul20 200103 980.25 981.50 963.25 967.75 -13.25 10,645 107,726 +1,079
Aug20 200103 983.75 984.75 967.25 971.75 -12.75 834 9,866 -79
Sep20 200103 980.00 980.25 964.50 969.50 -10.50 667 9,013 +70
Nov20 200103 980.00 981.25 966.25 971.50 -9.25 7,149 68,067 +827
Jan21 200103 983.50 983.75 970.25 976.00 -7.50 272 7,859 +17
Mar21 200103 975.25 975.50 963.75 969.00 -6.00 289 15,231 +111
May21 200103 973.50 974.00 963.00 967.75 -5.75 115 2,517 +31
Jul21 200103 973.00 973.50 967.50 971.25 -5.00 78 2,440 +28
Aug21 200103 970.50 970.50 968.50 968.50 -4.75 0 93 +0
Sep21 200103 957.25 957.25 957.25 957.25 -4.75 0 33 +0
Nov21 200103 953.00 953.00 948.00 951.50 -3.75 38 1,415 +1
Total Volume and Open Interest 117,725 713,516 -1,791
Soybean Meal(CBOT)
Jan20 200103 300.50 300.80 295.40 296.10 -4.50 11,044 4,291 -3,404
Mar20 200103 305.30 306.30 300.30 301.20 -4.40 52,585 216,035 -334
May20 200103 309.00 309.90 304.20 305.20 -4.10 13,943 90,244 +680
Jul20 200103 312.40 313.30 308.00 309.10 -3.60 6,396 55,874 +173
Aug20 200103 313.90 314.30 309.30 310.40 -3.40 1,377 10,932 -37
Sep20 200103 314.50 314.70 310.00 311.10 -3.10 658 9,967 -17
Oct20 200103 313.60 313.60 309.50 310.60 -3.00 399 7,842 -45
Dec20 200103 314.40 315.10 310.70 312.10 -2.90 1,878 25,633 +58
Jan21 200103 310.90 311.60 310.50 311.60 -2.30 98 2,157 +1
Mar21 200103 310.10 310.60 309.30 310.60 -1.40 43 3,954 +3
Total Volume and Open Interest 88,498 429,144 -2,917
Soybean Oil(CBOT)
Jan20 200103 35.08 35.12 34.50 34.81 -0.16 5,088 3,583 -2,003
Mar20 200103 35.28 35.40 34.75 35.08 -0.16 63,950 252,135 -3,601
May20 200103 35.56 35.67 35.05 35.37 -0.15 13,402 99,047 -222
Jul20 200103 35.82 35.95 35.35 35.67 -0.13 7,410 74,383 +665
Aug20 200103 35.88 35.98 35.40 35.71 -0.11 1,768 12,842 +328
Sep20 200103 35.88 35.97 35.48 35.76 -0.12 975 9,090 -24
Oct20 200103 35.91 36.05 35.50 35.79 -0.12 536 8,029 +74
Dec20 200103 36.10 36.21 35.62 35.96 -0.09 2,211 34,206 +186
Jan21 200103 35.87 36.21 35.80 36.08 -0.05 269 2,954 +87
Mar21 200103 35.82 35.99 35.77 35.98 -0.02 610 2,722 +392
Total Volume and Open Interest 96,334 500,613 -4,152
Canola(WCE)
Jan20 200103 469.6 469.6 469.6 469.6 -1.9 576 312 -447
Mar20 200103 479.7 482.2 477.2 478.3 -1.7 8,284 85,323 -400
May20 200103 488.3 491.1 486.1 487.3 -1.8 2,875 44,217 +975
Jul20 200103 494.4 496.7 491.9 493.0 -1.8 1,321 16,471 -316
Nov20 200103 496.3 499.5 494.5 496.2 -1.8 1,472 26,396 +885
Total Volume and Open Interest 14,568 174,632 +716
Corn(CBOT)
Mar20 200103 391.50 392.00 385.50 386.50 -5.00 85,103 740,345 -5,098
May20 200103 397.75 398.25 392.25 393.00 -5.00 21,350 208,216 -551
Jul20 200103 403.50 404.00 398.50 399.25 -4.75 14,335 244,811 -297
Sep20 200103 402.25 402.50 397.75 398.25 -4.75 3,916 90,868 +395
Dec20 200103 404.00 404.25 400.00 400.75 -3.75 9,964 164,134 +793
Mar21 200103 412.75 414.00 410.75 411.00 -2.50 438 9,200 +28
May21 200103 417.00 417.75 415.00 415.00 -2.00 24 1,658 +6
Jul21 200103 420.00 420.25 416.00 418.00 -2.00 138 4,350 +36
Sep21 200103 408.75 408.75 408.75 408.75 -1.75 24 859 +24
Dec21 200103 411.75 411.75 409.25 409.25 -2.50 231 7,963 +117
Total Volume and Open Interest 135,547 1,472,855 -4,523
Wheat(CBOT)
Mar20 200103 560.75 562.00 551.75 554.50 -5.75 38,466 210,979 +206
May20 200103 564.00 564.75 554.75 557.75 -5.50 10,533 58,941 +606
Jul20 200103 565.50 566.75 557.50 560.50 -4.50 7,896 84,891 +422
Sep20 200103 571.00 573.00 564.00 567.25 -3.75 2,903 24,016 +734
Dec20 200103 580.50 582.25 573.50 576.50 -3.75 1,797 22,907 +308
Mar21 200103 588.75 589.50 582.25 584.75 -3.75 371 6,626 +0
Total Volume and Open Interest 62,137 411,197 +2,398
Wheat(KCBT)
Mar20 200103 485.25 486.00 473.00 475.00 -10.25 19,826 139,776 -2,150
May20 200103 493.50 494.25 481.50 482.75 -11.00 6,686 50,891 -976
Jul20 200103 501.00 501.75 488.75 490.25 -11.00 4,433 45,564 -258
Sep20 200103 508.75 509.25 496.25 498.00 -10.75 1,283 11,457 -298
Dec20 200103 518.75 519.00 507.00 508.75 -10.25 486 15,246 -57
Mar21 200103 519.25 529.50 518.00 519.50 -9.75 52 1,635 -10
May21 200103 523.75 523.75 520.00 522.25 -10.75 7 223 +0
Total Volume and Open Interest 32,774 264,957 -3,748
Wheat(MGE)
Mar20 200103 558.00 560.00 546.00 547.50 -10.75 5,976 31,442 -760
May20 200103 568.25 569.75 556.00 557.00 -11.25 1,512 13,864 -8
Jul20 200103 575.50 576.75 564.50 564.75 -10.50 701 6,713 +60
Sep20 200103 580.25 580.25 572.50 573.50 -9.25 356 4,975 -22
Dec20 200103 593.00 594.50 584.00 586.25 -8.00 246 2,687 -12
Mar21 200103 600.00 600.00 595.00 598.25 -9.00 54 936 +9
Total Volume and Open Interest 8,845 60,625 -733
Oats(CBOT)
Mar20 200103 298.00 301.25 288.00 290.75 -7.25 115 4,076 -12
May20 200103 296.00 297.25 286.00 288.00 -6.75 20 380 +8
Jul20 200103 283.25 283.25 283.25 283.25 -5.25 4 112 +0
Sep20 200103 275.00 275.00 275.00 275.00 -5.25 0 61 +0
Total Volume and Open Interest 139 4,720 -4
Rough Rice(CBOT)
Jan20 200103 12.90 12.99 12.90 12.99 +0.06 135 167 -410
Mar20 200103 13.08 13.22 13.06 13.22 +0.06 554 10,160 +164
May20 200103 13.23 13.31 13.19 13.31 +0.04 8 239 +3
Jul20 200103 13.12 13.18 13.12 13.18 +0.05 5 59 +4
Total Volume and Open Interest 712 10,766 -230
Live Cattle(CME)
Feb20 200103 125.785 125.950 124.580 124.730 -1.055 15,118 160,512 -1,946
Apr20 200103 126.430 126.930 125.535 125.680 -0.800 8,446 92,697 +33
Jun20 200103 118.680 118.680 117.535 117.680 -1.020 7,225 81,870 +256
Aug20 200103 116.035 116.350 115.330 115.550 -0.800 3,170 28,695 +550
Oct20 200103 118.000 118.300 117.385 117.750 -0.480 765 9,292 +200
Dec20 200103 120.330 120.980 120.080 120.450 -0.250 241 3,549 +25
Total Volume and Open Interest 34,988 378,966 -1,206
Feeder Cattle(CME)
Jan20 200103 144.130 144.330 143.285 143.350 -1.300 2,222 9,310 -1,018
Mar20 200103 143.000 143.630 142.250 142.685 -1.050 4,678 20,854 +148
Apr20 200103 145.685 146.435 145.080 145.535 -0.965 897 7,925 +224
May20 200103 147.200 147.935 146.630 147.035 -1.000 890 6,125 +318
Aug20 200103 152.630 153.235 152.000 152.450 -0.900 430 4,331 +65
Sep20 200103 153.630 154.100 152.935 153.450 -0.700 132 644 +39
Oct20 200103 153.285 154.200 153.130 153.735 -0.815 44 404 +2
Total Volume and Open Interest 9,296 49,679 -220
Lean Hogs(CME)
Feb20 200103 70.600 70.900 68.550 68.550 -3.000 12,234 106,342 +362
Apr20 200103 77.200 77.385 75.000 75.150 -2.850 7,961 67,430 +741
May20 200103 84.230 84.230 81.385 81.400 -2.985 32 1,672 -1
Jun20 200103 89.000 89.150 86.550 87.100 -2.450 4,985 38,603 +388
Jul20 200103 89.050 89.200 86.700 87.250 -2.250 2,740 17,523 +2
Aug20 200103 87.980 88.200 85.500 86.450 -1.950 2,278 26,951 -160
Oct20 200103 74.980 75.180 73.750 74.650 -0.780 1,043 14,579 +80
Dec20 200103 69.100 69.400 68.500 69.385 -0.165 510 7,151 -40
Total Volume and Open Interest 31,950 282,358 +1,429
Class III Milk(CME)
Jan20 200103 17.11 17.15 16.87 16.93 -0.13 360 3,286 -33
Feb20 200103 17.15 17.15 17.00 17.02 -0.06 238 2,676 +38
Mar20 200103 17.33 17.33 17.20 17.25 unch 47 1,978 +2
Apr20 200103 17.20 17.27 17.17 17.23 -0.02 33 1,471 +4
May20 200103 17.24 17.27 17.21 17.21 -0.04 27 1,333 +7
Jun20 200103 17.36 17.37 17.31 17.32 -0.07 4 1,313 -3
Jul20 200103 17.47 17.49 17.47 17.48 -0.05 27 679 +0
Aug20 200103 17.56 17.56 17.56 17.56 -0.06 22 590 +18
Sep20 200103 17.62 17.65 17.62 17.65 -0.05 39 698 +19
Oct20 200103 17.57 17.57 17.55 17.57 -0.08 5 499 +1
Nov20 200103 17.47 17.55 17.45 17.48 -0.04 5 529 -1
Dec20 200103 17.32 17.32 17.26 17.26 -0.05 20 565 -1
Jan21 200103 16.77 16.77 16.77 16.77 unch 0 3 +0
Total Volume and Open Interest 827 15,621 -4,732
Cocoa(ICE)
Mar20 200103 2534 2576 2516 2519 -13 18,692 101,112 +228
May20 200103 2533 2578 2526 2529 -10 8,531 61,532 -466
Jul20 200103 2534 2571 2528 2533 -3 3,204 32,814 -226
Sep20 200103 2522 2550 2512 2518 -1 1,131 29,614 +105
Dec20 200103 2474 2500 2465 2472 +2 1,018 34,337 +277
Mar21 200103 2447 2461 2432 2442 +6 404 14,211 +58
May21 200103 2451 2451 2424 2435 +8 85 6,069 -60
Total Volume and Open Interest 33,162 281,569 -7
Coffee "C"(ICE)
Mar20 200103 127.20 128.45 125.45 126.35 -0.75 17,376 111,329 -26
May20 200103 129.40 130.70 127.70 128.65 -0.75 5,803 61,273 -478
Jul20 200103 131.70 132.75 129.75 130.75 -0.70 2,809 36,529 -122
Sep20 200103 133.55 134.65 131.85 132.65 -0.65 1,600 23,496 +99
Dec20 200103 135.95 137.10 134.20 135.10 -0.50 930 18,946 +20
Mar21 200103 138.35 139.55 137.40 137.50 -0.40 113 7,665 +2
Total Volume and Open Interest 28,813 277,161 -477
Orange Juice(ICE)
Jan20 200103 95.60 95.60 95.60 95.60 +0.75 554 369 -356
Mar20 200103 101.00 101.30 99.20 99.40 -1.35 990 13,927 +124
May20 200103 103.30 104.00 102.10 102.20 -1.40 61 1,560 +21
Jul20 200103 107.40 107.40 105.10 105.30 -1.30 18 534 +3
Sep20 200103 108.15 108.15 108.15 108.15 -1.30 3 288 +0
Nov20 200103 110.80 110.80 110.80 110.80 -1.40 4 215 +0
Total Volume and Open Interest 1,634 17,058 -208
Sugar #11(ICE)
Mar20 200103 13.23 13.40 13.20 13.31 +0.18 34,736 424,400 -3,628
May20 200103 13.38 13.49 13.31 13.39 +0.15 14,375 204,358 -1,603
Jul20 200103 13.48 13.60 13.43 13.49 +0.13 10,113 143,912 +2,411
Oct20 200103 13.89 13.89 13.66 13.72 +0.12 2,464 108,570 +324
Mar21 200103 14.22 14.32 14.17 14.23 +0.11 660 60,958 -182
May21 200103 14.10 14.22 14.10 14.13 +0.11 173 10,916 +2
Jul21 200103 14.11 14.11 14.03 14.04 +0.10 154 11,900 +98
Oct21 200103 14.11 14.14 14.07 14.07 +0.10 1 14,096 +0
Total Volume and Open Interest 62,678 989,858 -2,576
London Cocoa(LCE)
Mar20 200103 1837 1866 1826 1829 -9 5,822 83,987 -366
May20 200103 1788 1823 1788 1796 +1 5,008 54,180 +160
Jul20 200103 1777 1804 1777 1781 +2 1,898 41,388 -19
Sep20 200103 1760 1784 1760 1764 +2 972 37,776 -201
Dec20 200103 1702 1723 1700 1706 +1 912 49,254 +186
Mar21 200103 1685 1704 1685 1690 +2 355 26,734 +87
May21 200103 1689 1701 1686 1687 +2 131 6,669 -71
Total Volume and Open Interest 15,196 307,138 -244
London Sugar(LCE)
Mar20 200103 354.50 358.80 354.30 357.20 +4.50 4,138 40,575 -57
May20 200103 360.20 364.10 360.10 362.70 +4.50 1,600 19,882 +481
Aug20 200103 364.90 368.20 364.10 366.40 +3.50 320 10,199 -11
Oct20 200103 365.00 368.80 365.00 367.60 +3.50 89 3,998 +5
Dec20 200103 370.30 370.30 370.30 370.30 +3.60 0 2,539 +0
Total Volume and Open Interest 6,147 78,689 +418
Cotton(ICE)
Mar20 200103 69.01 69.61 68.50 69.20 -0.07 14,440 120,663 -1,369
May20 200103 70.31 70.77 69.67 70.38 -0.07 4,264 49,204 -30
Jul20 200103 71.21 71.62 70.57 71.27 -0.07 1,992 21,379 +313
Oct20 200103 71.47 71.47 71.47 71.47 -0.07 0 14 +0
Dec20 200103 71.15 71.35 70.43 71.24 +0.01 878 28,252 -8
Mar21 200103 71.69 71.74 70.77 71.74 -0.14 48 1,335 +37
Total Volume and Open Interest 21,651 221,797 -1,054
Lumber(CME)
Jan20 200103 406.0 409.1 402.9 403.6 -3.1 265 649 -61
Mar20 200103 428.6 433.9 426.5 427.6 -4.2 258 1,954 +83
May20 200103 419.5 424.7 418.0 418.3 -3.6 41 436 +1
Jul20 200103 412.0 412.0 412.0 412.0 -3.6 15 217 +2
Sep20 200103 403.0 403.0 402.0 403.0 -3.8 1 18 +0
Nov20 200103 399.8 399.8 399.8 399.8 -4.2 0 3 +0
Jan21 200103 398.3 398.3 398.3 398.3 -4.2      
Total Volume and Open Interest 580 3,277 +25
Crude Oil(NYM)
Feb20 200103 61.18 64.09 61.13 63.05 +1.87 494,535 405,868 -5,428
Mar20 200103 60.96 63.80 60.91 62.82 +1.87 91,858 273,309 +1,552
Apr20 200103 60.64 63.41 60.61 62.48 +1.84 36,996 121,218 +2,555
May20 200103 60.22 62.92 60.22 62.02 +1.78 17,923 121,295 -2,217
Jun20 200103 59.77 62.36 59.75 61.46 +1.69 32,529 209,211 +3,694
Jul20 200103 59.57 61.72 59.57 60.83 +1.58 7,198 74,476 +599
Aug20 200103 58.85 61.06 58.85 60.18 +1.46 6,489 56,420 +1,392
Sep20 200103 58.21 60.41 58.21 59.55 +1.34 8,580 92,786 -136
Oct20 200103 58.60 59.78 58.58 58.98 +1.24 2,712 61,055 +151
Nov20 200103 57.31 59.35 57.31 58.46 +1.15 3,782 49,787 +1,564
Dec20 200103 56.92 58.91 56.90 57.97 +1.07 31,916 233,088 +4,800
Jan21 200103 56.70 58.21 56.70 57.48 +0.99 4,882 45,105 +1,881
Feb21 200103 57.22 57.69 56.85 57.02 +0.91 1,328 24,641 -56
Mar21 200103 56.56 57.04 56.31 56.58 +0.82 1,962 33,596 -408
Apr21 200103 56.17 56.52 56.17 56.17 +0.73 965 14,490 +347
May21 200103 55.80 56.17 55.80 55.80 +0.65 492 12,094 -366
Total Volume and Open Interest 767,489 2,145,567 +12,007
e-miNY Crude Oil(NYM)
Feb20 200103 61.175 64.100 61.125 63.050 +1.875 14,193 2,403 -374
Mar20 200103 60.975 63.800 60.900 62.825 +1.875 619 835 +12
Apr20 200103 60.900 63.200 60.900 62.475 +1.825 66 158 -3
May20 200103 62.350 62.825 61.500 62.025 +1.775 1 123 +1
Jun20 200103 62.000 62.100 60.875 61.450 +1.675 1 70 +0
Jul20 200103 61.025 61.200 60.600 60.825 +1.575 1 44 +0
Aug20 200103 59.225 60.800 59.225 60.175 +1.450 4 38 +0
Sep20 200103 59.450 59.550 59.450 59.550 +1.350 0 31 +0
Oct20 200103 59.100 59.650 58.875 58.975 +1.225 4 7 +0
Nov20 200103 58.350 58.900 58.350 58.450 +1.150 0 4 +0
Total Volume and Open Interest 14,891 3,842 -362
NY Harbor ULSD(NYM)
Feb20 200103 202.60 210.56 202.35 206.14 +3.73 62,423 148,035 +3,478
Mar20 200103 201.94 210.00 201.92 205.93 +3.95 27,825 91,263 +213
Apr20 200103 200.50 208.30 200.50 204.55 +4.02 14,528 52,474 -1,602
May20 200103 199.09 206.69 199.08 203.18 +4.02 8,772 37,387 +416
Jun20 200103 198.87 205.26 198.79 201.89 +3.94 8,483 35,852 +625
Jul20 200103 199.00 204.55 199.00 201.22 +3.81 2,842 13,971 +903
Aug20 200103 202.52 203.89 199.12 200.62 +3.66 2,704 6,991 +960
Sep20 200103 200.09 203.41 198.75 200.22 +3.51 1,412 7,315 +28
Oct20 200103 200.15 201.75 199.12 199.85 +3.34 603 4,027 -139
Nov20 200103 198.50 201.96 198.50 199.51 +3.19 402 3,583 +24
Dec20 200103 197.02 202.26 197.02 199.16 +3.07 4,517 22,661 +453
Jan21 200103 198.77 200.26 198.57 198.79 +2.99 85 4,251 +16
Feb21 200103 197.74 199.23 197.74 197.74 +2.92 36 739 +30
Mar21 200103 196.02 197.41 196.02 196.02 +2.73 8 609 +4
Total Volume and Open Interest 134,712 437,897 +1,951
RBOB Gasoline(NYM)
Feb20 200103 170.69 178.24 170.40 174.88 +4.46 52,133 148,929 -1,056
Mar20 200103 171.76 179.20 171.48 175.91 +4.36 28,996 78,835 +2,741
Apr20 200103 189.13 196.56 189.09 193.48 +4.39 15,962 36,164 +1,584
May20 200103 190.38 196.60 190.32 193.54 +4.34 9,087 31,075 -18
Jun20 200103 189.07 195.11 189.07 192.17 +4.30 9,601 29,962 +1,745
Jul20 200103 189.55 191.13 189.03 189.83 +4.18 2,201 15,173 +186
Aug20 200103 187.06 188.28 186.06 186.90 +4.02 814 4,681 -10
Sep20 200103 184.66 185.15 182.32 183.30 +3.82 1,204 9,697 +371
Oct20 200103 170.87 171.67 168.05 169.34 +3.68 305 4,548 +7
Nov20 200103 165.95 167.84 164.03 165.22 +3.36 295 1,386 -8
Total Volume and Open Interest 122,036 381,645 +1,907
e-miNY RBOB Gasoline(NYM)
Feb20 200103 174.88 174.88 174.88 174.88 +4.46      
Mar20 200103 175.91 175.91 175.91 175.91 +4.36      
Apr20 200103 193.48 193.48 193.48 193.48 +4.39      
May20 200103 193.54 193.54 193.54 193.54 +4.34      
Total Volume and Open Interest      
Natural Gas(NYM)
Feb20 200103 2.129 2.163 2.083 2.130 +0.008 116,886 354,214 +5,619
Mar20 200103 2.100 2.133 2.062 2.112 +0.019 51,321 275,535 +3,067
Apr20 200103 2.103 2.133 2.070 2.113 +0.015 34,227 140,467 +1,214
May20 200103 2.144 2.171 2.114 2.156 +0.014 17,948 109,385 +731
Jun20 200103 2.206 2.228 2.176 2.216 +0.014 6,742 55,888 +120
Jul20 200103 2.266 2.285 2.239 2.276 +0.014 7,604 36,010 +475
Aug20 200103 2.274 2.303 2.258 2.296 +0.015 4,467 26,475 -281
Sep20 200103 2.268 2.299 2.253 2.292 +0.016 3,047 29,597 +1
Oct20 200103 2.311 2.334 2.289 2.327 +0.016 9,433 90,833 +831
Nov20 200103 2.400 2.421 2.380 2.418 +0.018 2,154 22,443 -301
Dec20 200103 2.583 2.611 2.577 2.609 +0.022 3,146 25,601 +250
Jan21 200103 2.702 2.721 2.686 2.718 +0.016 3,475 32,739 +216
Feb21 200103 2.646 2.672 2.635 2.672 +0.015 889 12,667 +321
Mar21 200103 2.533 2.557 2.524 2.554 +0.014 2,133 13,754 +244
Apr21 200103 2.295 2.300 2.269 2.300 +0.013 2,583 14,436 +476
May21 200103 2.275 2.275 2.256 2.274 +0.011 1,188 7,731 +11
Total Volume and Open Interest 272,427 1,291,160 +14,585
Brent Crude Oil(ICE)
Mar20 200103 66.28 69.50 66.22 68.60 +2.35 171,009 658,933 +3,421
Apr20 200103 65.74 68.71 65.54 67.76 +2.20 54,805 227,509 +437
May20 200103 64.96 67.98 64.95 67.05 +2.08 28,929 153,680 +3,268
Jun20 200103 64.40 67.31 64.40 66.38 +1.98 44,558 324,661 +4,057
Jul20 200103 63.82 66.54 63.82 65.66 +1.85 15,562 117,826 +1,763
Aug20 200103 63.31 65.92 63.31 65.02 +1.73 16,848 114,636 +4,845
Sep20 200103 62.87 65.36 62.86 64.45 +1.60 19,919 118,508 +6,703
Oct20 200103 62.43 64.69 62.42 63.89 +1.48 13,751 85,083 +6,129
Nov20 200103 62.14 64.13 62.14 63.35 +1.34 6,249 50,739 +2,815
Dec20 200103 61.64 63.80 61.63 62.83 +1.22 23,473 252,568 +208
Jan21 200103 62.80 62.80 62.38 62.38 +1.11 3,518 39,518 +90
Feb21 200103 61.90 61.95 61.90 61.95 +1.01 4,763 39,766 +1,768
Mar21 200103 61.30 62.39 61.30 61.58 +0.94 2,577 28,482 +176
Apr21 200103 61.22 61.22 61.22 61.22 +0.85 623 12,575 -8
Total Volume and Open Interest 425,380 2,594,785 +37,502
Gas Oil(ICE)
Jan20 200103 617.50 642.00 616.25 625.50 +10.00 30,182 121,203 -234
Feb20 200103 617.50 642.00 616.00 625.50 +10.25 45,017 174,486 +5,172
Mar20 200103 615.00 639.00 613.50 623.00 +10.25 23,475 131,623 +2,355
Apr20 200103 610.75 634.25 609.50 619.00 +10.50 7,515 75,957 +1,491
May20 200103 606.25 629.25 605.00 614.25 +10.50 3,644 70,189 +162
Jun20 200103 601.50 624.00 601.00 609.50 +10.50 9,450 100,938 +1,415
Jul20 200103 599.25 620.50 598.75 606.75 +10.25 1,865 27,401 -5
Aug20 200103 597.50 618.25 596.75 604.50 +10.00 1,221 22,224 +765
Sep20 200103 596.00 616.00 595.25 602.75 +9.75 1,549 24,540 -171
Oct20 200103 595.00 612.50 594.50 601.25 +9.50 252 19,165 -38
Total Volume and Open Interest 128,309 909,342 +11,700
Ethanol(CBOT)
Feb20 200103 1.368 1.386 1.352 1.363 -0.008 104 446 +12
Mar20 200103 1.390 1.394 1.376 1.382 -0.008 58 180 +17
Apr20 200103 1.404 1.404 1.404 1.404 -0.008      
May20 200103 1.404 1.404 1.404 1.404 -0.008 0 5 +0
Jun20 200103 1.404 1.404 1.404 1.404 -0.008      
Jul20 200103 1.404 1.404 1.404 1.404 -0.008      
Aug20 200103 1.404 1.404 1.404 1.404 -0.008      
Sep20 200103 1.404 1.404 1.404 1.404 -0.008      
Total Volume and Open Interest 162 708 +29
WTI Crude Oil(ICE)
Feb20 200103 61.14 64.09 61.14 63.05 +1.87 19,370 68,957 -1,350
Mar20 200103 60.95 63.82 60.93 62.82 +1.87 28,949 86,813 +2,016
Apr20 200103 61.05 63.44 60.95 62.48 +1.84 14,184 41,155 +540
May20 200103 60.56 62.93 60.56 62.02 +1.78 5,311 24,580 -273
Jun20 200103 60.20 62.36 60.20 61.46 +1.69 8,807 70,039 +943
Jul20 200103 59.68 61.72 59.68 60.83 +1.58 1,557 13,155 +58
Aug20 200103 59.22 61.07 59.22 60.18 +1.46 1,148 11,199 -45
Sep20 200103 58.70 60.28 58.70 59.55 +1.34 1,998 17,468 -93
Oct20 200103 58.13 59.34 58.13 58.98 +1.24 507 10,661 +26
Nov20 200103 58.46 58.46 58.46 58.46 +1.15 152 9,072 +10
Dec20 200103 58.80 58.93 57.66 57.97 +1.07 5,410 88,247 +74
Jan21 200103 57.48 57.48 57.48 57.48 +0.99 653 4,977 +80
Feb21 200103 57.02 57.02 57.02 57.02 +0.91 160 3,703 +70
Mar21 200103 56.58 56.58 56.58 56.58 +0.82 30 4,542 +18
Apr21 200103 56.17 56.18 56.17 56.17 +0.73 0 2,261 +0
May21 200103 55.80 55.81 55.80 55.80 +0.65 0 2,414 +0
Total Volume and Open Interest 90,238 580,966 +2,307
US Dollar Index(ICE)
Mar20 200103 96.440 96.795 96.395 96.520 -0.005 11,498 35,060 +213
Jun20 200103 96.130 96.415 96.110 96.165 -0.003 99 793 +37
Sep20 200103 95.825 95.825 95.825 95.825 -0.005 0 114 +0
Total Volume and Open Interest 11,597 35,967 +250
Australian Dollar(CME)
Mar20 200103 69.97 69.99 69.43 69.70 -0.24 67,485 160,339 -5,250
Jun20 200103 70.11 70.12 69.59 69.85 -0.24 25 351 +6
Sep20 200103 70.03 70.03 69.78 69.98 -0.25 0 29 +0
Total Volume and Open Interest 67,708 164,305 -5,247
British Pound(CME)
Mar20 200103 131.69 131.85 130.79 131.04 -0.52 87,712 195,645 -6,370
Jun20 200103 131.74 132.15 131.12 131.36 -0.52 96 1,150 -10
Sep20 200103 131.65 132.39 131.53 131.65 -0.53 0 28 +0
Total Volume and Open Interest 91,865 206,784 -6,345
Canadian Dollar(CME)
Mar20 200103 77.04 77.17 76.89 76.98 -0.02 79,730 168,937 +3,674
Jun20 200103 77.05 77.16 76.90 76.98 -0.02 80 3,275 +16
Sep20 200103 77.05 77.13 76.90 76.97 -0.02 0 608 +0
Dec20 200103 76.95 77.04 76.95 76.95 -0.03 0 1,006 +0
Total Volume and Open Interest 80,767 175,666 +3,461
Japanese Yen(CME)
Mar20 200103 92.47 93.09 92.41 92.94 +0.45 75,324 171,367 -1,155
Jun20 200103 93.31 93.52 92.89 93.41 +0.46 106 351 +47
Sep20 200103 93.87 93.91 93.87 93.87 +0.45 0 3 +0
Total Volume and Open Interest 78,458 174,966 -1,317
Swiss Franc(CME)
Mar20 200103 103.48 103.72 103.14 103.41 +0.04 31,284 55,450 -3,417
Jun20 200103 104.07 104.36 103.80 104.07 +0.04 2 62 +0
Sep20 200103 104.72 104.82 104.51 104.72 +0.04 0 2 +0
Total Volume and Open Interest 31,286 55,514 -3,417
EuroFX(CME)
Mar20 200103 112.22 112.29 111.74 112.17 unch 119,988 548,382 +894
Jun20 200103 112.90 112.91 112.37 112.80 unch 193 2,614 +6
Sep20 200103 113.33 113.48 113.04 113.41 -0.01 2 724 -1
Total Volume and Open Interest 120,673 557,585 +995
Mexican Peso(CME)
Jan20 200103 528.25 529.38 525.38 527.88 -2.00 36 379 +0
Feb20 200103 525.25 525.25 522.63 525.25 -2.13 0 10 +0
Total Volume and Open Interest 28,761 277,946 -1,513
Brazilian Real(CME)
Feb20 200103 248.10 248.10 245.45 246.55 -1.55 959 31,475 +536
Mar20 200103 246.55 247.40 245.30 246.30 -1.55 9 3,051 -2
Apr20 200103 246.70 246.70 245.40 245.85 -1.50 0 10 +0
May20 200103 245.45 245.45 245.40 245.45 -1.55      
Total Volume and Open Interest 968 34,536 +534
30-Year T-Bonds(CBOT)
Mar20 200103 156~230 158~110 156~210 158~090 +1~220 231,938 1,005,179 -2,078
Jun20 200103 157~000 157~110 156~210 157~110 +1~220 4 18 +0
Sep20 200103 156~070 156~070 156~070 156~070 +1~220      
Total Volume and Open Interest 231,942 1,005,197 -2,078
10-Year T-Notes(CBOT)
Mar20 200103 128~210 129~140 128~200 129~125 +0~245 850,930 3,604,266 -30,256
Jun20 200103 128~145 129~070 128~145 129~060 +0~250 580 19,763 +565
Sep20 200103 128~245 128~245 128~245 128~245 +0~250      
Total Volume and Open Interest 851,510 3,624,029 -29,691
5-Year T-Notes(CBOT)
Mar20 200103 118~216 119~034 118~214 119~020 +0~126 599,700 4,275,724 -16,878
Jun20 200103 119~022 119~110 119~022 119~100 +0~122 0 6 +0
Sep20 200103 119~100 119~100 119~100 119~100 +0~122      
Total Volume and Open Interest 599,700 4,275,730 -20,640
2 Year T-Notes(CBOT)
Mar20 200103 107~235 107~276 107~233 107~265 +0~033 438,507 3,568,973 +12,493
Jun20 200103 107~306 107~306 107~306 107~306 +0~042      
Sep20 200103 107~306 107~306 107~306 107~306 +0~042      
Total Volume and Open Interest 438,507 3,568,973 +1,385
Eurodollars(CME)
Mar20 200103 98.265 98.295 98.260 98.270 unch 107,366 1,600,784 -15,284
Jun20 200103 98.320 98.370 98.315 98.350 +0.030 91,535 1,307,818 +3,967
Sep20 200103 98.375 98.445 98.370 98.425 +0.055 83,060 1,117,103 +2,203
Dec20 200103 98.395 98.470 98.390 98.455 +0.070 75,123 1,149,401 -3,870
Mar21 200103 98.455 98.540 98.450 98.525 +0.080 73,447 876,249 +711
Jun21 200103 98.460 98.550 98.455 98.535 +0.090 61,921 923,862 +4,038
Sep21 200103 98.455 98.545 98.455 98.535 +0.090 64,294 734,536 -7,230
Dec21 200103 98.425 98.510 98.415 98.495 +0.090 45,958 607,645 +2,255
Mar22 200103 98.415 98.510 98.410 98.495 +0.095 31,646 446,362 +2,393
Jun22 200103 98.390 98.485 98.385 98.475 +0.100 28,779 311,501 +840
Sep22 200103 98.360 98.460 98.360 98.450 +0.100 32,533 252,274 -3,845
Dec22 200103 98.320 98.415 98.320 98.410 +0.100 32,410 234,331 -4,555
Mar23 200103 98.305 98.400 98.305 98.395 +0.100 16,724 269,292 -1,163
Jun23 200103 98.275 98.375 98.275 98.370 +0.105 11,295 121,005 +324
Sep23 200103 98.250 98.350 98.250 98.345 +0.105 16,751 130,283 -804
Dec23 200103 98.220 98.320 98.220 98.315 +0.105 15,861 105,308 +2,758
Mar24 200103 98.200 98.300 98.195 98.295 +0.105 7,423 88,463 -878
Jun24 200103 98.165 98.265 98.165 98.260 +0.105 5,059 44,372 +1
Total Volume and Open Interest 879,070 10,939,959 +7,292
Ultra T-Bond(CBOT)
Mar20 200103 183~09 186~03 183~04 185~29 +2~31 143,457 1,245,241 +1,106
Jun20 200103 185~14 185~14 185~14 185~14 +2~31      
Sep20 200103 185~14 185~14 185~14 185~14 +2~31      
Total Volume and Open Interest 143,457 1,245,241 +1,106
Ultra 10-Yr T-Note(CBOT)
Mar20 200103 141~030 142~075 141~015 142~065 +1~050 140,977 923,376 +7,255
Jun20 200103 142~065 142~065 142~065 142~065 +1~050      
Sep20 200103 142~065 142~065 142~065 142~065 +1~050      
Total Volume and Open Interest 140,977 923,376 +7,255
30 Day Federal Funds(CBOT)
Jan20 200103 98.452 98.452 98.445 98.448 -0.002 28,632 439,020 +2,726
Feb20 200103 98.440 98.445 98.420 98.425 -0.015 41,822 344,073 +13,216
Mar20 200103 98.445 98.460 98.425 98.435 -0.010 7,119 127,772 +141
Apr20 200103 98.455 98.480 98.435 98.450 -0.005 14,089 222,921 +2,726
May20 200103 98.470 98.500 98.460 98.470 unch 5,775 165,713 -856
Jun20 200103 98.490 98.525 98.490 98.495 +0.010 1,911 39,118 +41
Total Volume and Open Interest 132,399 1,666,110 -224,905
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 200103 200.22 203.80 200.22 202.88 +2.26 37,882 236,947 +6,283
Jun20 200103 201.30 201.30 201.30 201.30 +2.26 0 700 +0
Sep20 200103 201.88 201.88 201.88 201.88 +2.26      
Total Volume and Open Interest 37,882 237,647 +6,283
Euro-Bund(EUREX)
Mar20 200103 171.10 172.38 171.10 172.12 +0.86 360,676 1,473,575 +78,466
Jun20 200103 169.36 169.57 169.27 169.38 +0.85 11 650 +11
Sep20 200103 171.13 172.02 171.13 172.02 +0.86      
Total Volume and Open Interest 360,687 1,474,225 +78,477
Euro-Bobl(EUREX)
Mar20 200103 133.83 134.27 133.83 134.18 +0.26 229,185 1,122,282 +38,971
Jun20 200103 134.15 134.15 134.15 134.15 +0.26      
Sep20 200103 134.07 134.07 134.07 134.07 +0.26 0 324 +0
Total Volume and Open Interest 229,185 1,122,606 +38,971
Euro-Schatz(EUREX)
Mar20 200103 111.93 112.00 111.93 111.97 +0.03 181,005 1,400,643 +2,195
Jun20 200103 111.93 111.93 111.93 111.93 +0.03      
Sep20 200103 111.97 111.97 111.97 111.97 +0.03      
Total Volume and Open Interest 181,005 1,400,643 +2,195
3-Mth Euribor(EUREX)
Mar20 200103 100.390 100.390 100.390 100.390 unch 0 1,551 +0
Jun20 200103 100.395 100.395 100.395 100.395 +0.010 0 553 +0
Sep20 200103 100.395 100.395 100.395 100.395 +0.010 0 557 +0
Total Volume and Open Interest 3 4,774 +0
Long Gilt(LIFFE)
Mar20 200103 132~02 132~17 131~31 132~07 +0~17 65,332 662,669 +3,662
Jun20 200103 131~16 131~16 131~16 131~16 +0~17      
Total Volume and Open Interest 65,332 662,669 +3,662
3-Mth Short Sterling(LIFFE)
Mar20 200103 99.25 99.26 99.25 99.26 +0.01 23,952 620,010 -1,914
Jun20 200103 99.28 99.30 99.28 99.29 +0.01 28,059 645,951 -2,408
Sep20 200103 99.31 99.33 99.31 99.32 +0.02 26,590 513,173 -2,231
Dec20 200103 99.31 99.32 99.30 99.32 +0.03 24,631 620,981 -3,335
Mar21 200103 99.32 99.35 99.32 99.33 +0.03 16,294 328,253 -2,251
Jun21 200103 99.29 99.33 99.29 99.32 +0.03 11,085 244,424 +886
Total Volume and Open Interest 213,628 3,839,413 -8,567
3-Mth Euribor(LIFFE)
Mar20 200103 100.385 100.395 100.385 100.390 unch 11,504 433,698 +1,167
Jun20 200103 100.390 100.395 100.385 100.390 +0.005 5,416 401,079 -121
Sep20 200103 100.385 100.395 100.385 100.390 +0.010 5,146 512,348 -1,144
Total Volume and Open Interest 88,153 3,821,640 +9,336
3-Mth Aus T-Bills(SFE)
Mar20 200103 99.11 99.15 99.10 99.15 +0.03 12,097 184,496 -549
Jun20 200103 99.15 99.20 99.14 99.20 +0.04 8,319 212,405 +1,501
Sep20 200103 99.20 99.25 99.19 99.25 +0.04 13,678 237,954 -1,104
Dec20 200103 99.16 99.23 99.14 99.23 +0.06 11,398 177,620 +4,421
Mar21 200103 99.14 99.21 99.11 99.21 +0.06 10,059 116,717 +3,291
Jun21 200103 99.11 99.18 99.08 99.18 +0.07 2,763 80,457 +515
Sep21 200103 99.09 99.15 99.06 99.15 +0.07 4,153 44,694 -277
Dec21 200103 99.05 99.12 99.02 99.12 +0.08 868 30,370 +651
Mar22 200103 99.00 99.10 99.00 99.10 +0.08 65 1,904 -49
Jun22 200103 99.07 99.07 99.07 99.07 +0.08 21 1,346 -100
Total Volume and Open Interest 63,441 1,088,624 +8,240
10-Year Aus T-Bonds(SFE)
Mar20 200103 98.64 98.73 98.59 98.73 +0.09 78,176 1,243,565 -2,558
Jun20 200103 98.73 98.73 98.73 98.73 +0.09      
Total Volume and Open Interest 78,176 1,243,565 -2,558
3-Year Aus T-Bonds(SFE)
Mar20 200103 99.12 99.18 99.08 99.18 +0.06 102,339 1,084,872 -7,222
Jun20 200103 99.18 99.18 99.18 99.18 +0.06 0 10 +0
Total Volume and Open Interest 102,339 1,084,882 -7,222
Gold(CMX)
Feb20 200103 1531.7 1556.6 1530.4 1552.4 +24.3 220,847 552,956 +5,751
Apr20 200103 1537.9 1562.2 1536.7 1558.7 +24.4 18,805 126,375 +10,347
Jun20 200103 1543.9 1567.6 1543.9 1564.5 +24.4 1,328 62,673 -232
Aug20 200103 1549.5 1571.6 1549.5 1569.9 +24.3 538 19,903 -182
Oct20 200103 1563.3 1574.9 1562.4 1574.9 +24.4 3 7,796 +0
Dec20 200103 1561.6 1583.6 1561.6 1579.6 +24.4 665 12,789 -29
Feb21 200103 1566.0 1586.8 1566.0 1584.2 +24.5 7 738 -3
Apr21 200103 1591.0 1592.1 1588.3 1588.3 +24.3 0 37 +0
Jun21 200103 1592.2 1592.2 1592.2 1592.2 +24.3 10 1,707 -10
Aug21 200103 1596.4 1596.4 1596.4 1596.4 +24.3 0 1 +0
Oct21 200103 1600.3 1600.3 1600.3 1600.3 +24.3      
Dec21 200103 1594.9 1604.3 1594.9 1604.3 +24.3 2 832 +2
Total Volume and Open Interest 242,536 786,166 +14,070
Silver(CMX)
Mar20 200103 1807.0 1832.5 1804.0 1815.1 +10.5 62,113 181,144 +1,590
May20 200103 1815.5 1840.5 1813.0 1824.0 +10.6 3,242 21,133 -58
Jul20 200103 1827.5 1846.5 1822.0 1831.9 +10.6 766 17,604 +259
Sep20 200103 1841.5 1851.0 1834.0 1839.2 +10.6 983 4,272 +838
Dec20 200103 1846.5 1861.5 1839.0 1849.2 +10.3 231 4,717 +192
Mar21 200103 1857.9 1857.9 1857.9 1857.9 +10.3 0 10 +0
May21 200103 1863.3 1863.3 1863.3 1863.3 +10.3 0 23 +0
Total Volume and Open Interest 67,808 229,680 +2,844
Platinum(NYMEX)
Jan20 200103 986.5 987.2 980.6 984.5 +5.9 109 156 -279
Apr20 200103 985.8 1001.4 984.9 990.3 +5.3 18,140 96,392 +935
Jul20 200103 995.7 1005.4 992.2 996.2 +5.2 126 2,178 +30
Oct20 200103 1010.0 1010.0 1000.0 1002.0 +5.5 0 266 +0
Total Volume and Open Interest 18,397 99,045 +686
Palladium(NYMEX)
Mar20 200103 1932.00 1958.30 1927.30 1955.70 +27.70 2,970 20,850 -72
Jun20 200103 1930.00 1952.60 1922.10 1949.90 +28.00 101 2,376 +8
Sep20 200103 1943.10 1943.10 1943.10 1943.10 +27.60 1 346 -1
Total Volume and Open Interest 3,072 23,638 -65
Copper(CMX)
Mar20 200103 282.50 282.55 275.95 278.70 -3.80 42,720 161,732 -2,579
May20 200103 282.95 283.00 276.85 279.60 -3.75 4,012 47,044 -374
Jul20 200103 281.95 282.40 277.50 280.25 -3.75 2,298 27,773 +38
Sep20 200103 282.45 282.85 278.05 280.70 -3.75 1,734 11,837 +349
Dec20 200103 281.45 282.20 278.95 281.30 -3.75 789 5,438 +39
Total Volume and Open Interest 52,837 266,891 -2,097
E-mini DJIA Index(CBOT)
Mar20 200103 28844 28893 28431 28602 -239 127,526 107,145 +1,546
Jun20 200103 28840 28856 28412 28572 -237 62 84 +6
Sep20 200103 28526 28526 28466 28526 -223 2 2 +2
Dec20 200103 28484 28484 28484 28484 -222      
Total Volume and Open Interest 127,590 107,231 +1,554
S & P 500(CME)
Mar20 200103 3249.00 3262.70 3207.40 3235.40 -23.60 2,093 22,652 +854
Jun20 200103 3235.20 3235.20 3235.20 3235.20 -23.80 0 145 +0
Sep20 200103 3234.80 3234.80 3234.80 3234.80 -23.90      
Dec20 200103 3237.60 3237.60 3237.60 3237.60 -21.40      
Total Volume and Open Interest 2,093 22,871 +854
S & P 500 E-Mini(CME)
Mar20 200103 3261.00 3263.50 3206.75 3235.50 -23.50 1,157,924 2,707,883 -13,118
Jun20 200103 3263.00 3263.00 3207.25 3235.25 -23.75 4,270 9,995 +1,735
Sep20 200103 3239.25 3261.75 3209.00 3234.75 -24.00 4 181 -3
Dec20 200103 3225.50 3237.50 3225.50 3237.50 -21.50 3 2,225 -1
Total Volume and Open Interest 1,162,201 2,720,284 -11,387
NASDAQ 100 E-Mini(CME)
Mar20 200103 8895.50 8907.25 8735.25 8810.00 -81.75 284,519 215,997 +2,953
Jun20 200103 8917.00 8925.75 8756.75 8828.25 -82.25 204 728 +62
Sep20 200103 8850.75 8850.75 8779.00 8850.75 -82.00 0 9 +0
Total Volume and Open Interest 284,723 216,734 +3,015
S&P Midcap 400(CME) e-Mini
Mar20 200103 2068.20 2069.90 2032.00 2056.50 -9.90 17,326 77,955 -1,706
Jun20 200103 2064.30 2064.30 2040.80 2064.30 -7.60 0 57 +0
Sep20 200103 2068.30 2068.30 2068.30 2068.30 -7.60      
Total Volume and Open Interest 17,326 78,012 -1,706
Volatility Index(CBOE)
Jan20 200103 14.10 16.15 14.10 15.03 +0.95 64,078 154,584 -22,670
Feb20 200103 16.10 17.31 16.05 16.73 +0.60 49,730 131,663 +12,245
Mar20 200103 16.49 17.41 16.45 16.88 +0.36 13,894 47,402 +902
Apr20 200103 17.02 17.78 17.00 17.33 +0.31 6,981 28,088 -894
Total Volume and Open Interest 140,868 404,465 -8,845
S & P 600(CME)
Mar20 200103 1021.40 1021.40 1021.40 1021.40 +0.20      
Jun20 200103 1022.10 1022.10 1022.10 1022.10 +0.20      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar20 200103 1672.40 1674.30 1639.70 1661.80 -8.70 135,363 485,229 -1,998
Jun20 200103 1656.20 1674.70 1642.80 1663.60 -8.50 19 423 +5
Sep20 200103 1666.20 1666.20 1666.20 1666.20 -7.30      
Total Volume and Open Interest 135,382 485,652 -1,993
Nikkei 225(CME)
Mar20 200103 23700 23800 23170 23315 -395 2,895 22,434 -279
Jun20 200103 23450 23615 23060 23160 -395 2 10 +2
Total Volume and Open Interest 2,897 22,444 -277
Nikkei 225(SGX)
Mar20 200103 23605 23770 23240 23340 -265 25,693 171,075 -997
Jun20 200103 23525 23580 23100 23200 -240 0 1,539 +0
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 200103 23680 23775 23140 23290 -400 15,695 60,515 +1,012
Jun20 200103 23435 23560 22980 23095 -410 0 1 +0
Sep20 200103 22970 22970 22970 22970 -395      
Total Volume and Open Interest 15,695 60,519 +1,012
Nikkei 225(CME) e-Mini Yen
Mar20 200103 23290 23290 23290 23290 -400      
Jun20 200103 23100 23100 23100 23100 -410      
Sep20 200103 22970 22970 22970 22970 -400      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jan20 200103 6013.0 6039.0 5986.5 6036.0 +2.5 25,488 313,067 -6,397
Feb20 200103 6000.0 6031.5 5989.0 6031.5 +2.5 0 3 +0
Mar20 200103 6005.0 6029.0 5989.0 6029.0 +2.5 31 15,008 +13
Total Volume and Open Interest 25,519 395,086 -6,384
Hang Seng Index(HKFE)
Jan20 200103 28628 28947 28425 28443 -163 88,633 106,256 +778
Feb20 200103 28630 28904 28400 28422 -151 352 203 +203
Mar20 200103 28621 28920 28412 28435 -157 1,157 11,029 +318
Total Volume and Open Interest 90,202 121,237 -30,717
DAX(EUREX)
Mar20 200103 13445.0 13449.5 13111.5 13193.5 -190.5 84,599 106,361 +4,587
Jun20 200103 13293.0 13293.0 13141.0 13212.0 -190.0 110 452 +43
Sep20 200103 13288.0 13290.0 13187.0 13197.0 -189.0      
Total Volume and Open Interest 84,709 106,813 +4,630
Mini-DAX(EUREX)
Mar20 200103 13450.0 13450.0 13111.0 13193.5 -190.5 33,214 11,266 +1,372
Jun20 200103 13404.0 13404.0 13144.0 13212.0 -190.0 51 791 +3
Sep20 200103 13197.0 13197.0 13197.0 13197.0 -189.0 1 1 +1
Total Volume and Open Interest 33,266 12,058 +1,376
DJ EuroSTOXX 50(EUREX)
Mar20 200103 3797 3798 3731 3754 -28 631,592 3,421,981 +50,646
Jun20 200103 3714 3714 3650 3672 -28 132 42,787 -24
Sep20 200103 3658 3658 3658 3658 -28      
Total Volume and Open Interest 631,724 3,549,090 +50,622
Swiss Market Index(EUREX)
Mar20 200103 10575 10624 10478 10592 +70 27,791 181,974 +1,419
Jun20 200103 10339 10422 10338 10407 +73 2,194 9,071 +2,096
Sep20 200103 10296 10374 10282 10374 +72 3 3 +3
Total Volume and Open Interest 29,988 191,048 +3,518
FT-SE 100(EURONEXT)
Mar20 200103 7573.50 7574.50 7487.00 7549.50 +4.00 35,560 714,672 -440
Jun20 200103 7469.00 7469.00 7469.00 7469.00 +4.00 0 353 +0
Sep20 200103 7400.00 7400.00 7400.00 7400.00 +4.00 0 1 +0
Total Volume and Open Interest 35,560 715,029 -440
SPI 200(SFE)
Mar20 200103 6624.0 6727.0 6623.0 6660.0 +36.0 73,396 372,652 +16,482
Jun20 200103 6691.0 6691.0 6638.0 6638.0 +37.0 0 5,104 +0
Sep20 200103 6552.0 6552.0 6552.0 6552.0 +37.0      
Total Volume and Open Interest 73,477 380,060 +16,516
FTSE MIB(ISE)
Mar20 200103 23650.00 23655.00 23410.00 23596.00 -127.00 17,419 128,559 +128,559
Jun20 200103 23050.00 23060.00 22850.00 23021.00 -132.00 54 222 +222
Sep20 200103 22864.00 22864.00 22864.00 22864.00 -134.00 34 37 +37
Total Volume and Open Interest 17,507 128,818 +128,818
KOSPI 200(KFE)
Mar20 200103 291.35 295.55 289.65 291.50 +0.75 139,744 329,199 -2,096
Jun20 200103 291.85 295.75 290.00 291.70 +0.45 677 12,484 -136
Sep20 200103 293.55 293.55 293.55 293.55 +1.35 8 124 +1
Total Volume and Open Interest 140,446 379,197 -2,223
GSCI(CME)
Jan20 200103 445.05 445.05 441.05 444.05 +7.25 130 9,447 -3
Feb20 200103 444.20 444.20 444.20 444.20 +7.25      
Mar20 200103 446.40 446.40 446.40 446.40 +7.25      
Total Volume and Open Interest 130 9,447 -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

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!!!