Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed January 08, 2020
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan20 200108 936.25 940.00 935.75 938.25 +3.25 866 729 -539
Mar20 200108 942.50 950.50 938.00 947.25 +3.25 73,587 347,386 -2,529
May20 200108 954.00 963.25 951.00 960.25 +3.00 32,684 133,174 +1,812
Jul20 200108 967.50 975.00 963.25 972.25 +2.75 16,401 115,949 +1,477
Aug20 200108 970.00 978.50 967.75 976.00 +2.75 1,437 10,016 +77
Sep20 200108 967.75 975.50 965.25 973.50 +2.50 904 8,545 -286
Nov20 200108 971.25 977.50 968.00 975.50 +2.00 10,234 73,275 +1,937
Jan21 200108 975.75 981.50 973.25 980.25 +1.75 1,645 9,499 +374
Mar21 200108 968.75 975.00 967.25 974.00 +1.75 1,513 16,389 +433
May21 200108 967.25 973.50 967.25 972.50 +0.75 422 2,616 +20
Jul21 200108 971.50 977.50 971.00 975.75 +0.25 365 2,831 +154
Aug21 200108 972.50 972.50 972.50 972.50 unch 20 112 +20
Sep21 200108 961.25 961.25 961.25 961.25 unch 0 33 +0
Nov21 200108 954.75 959.25 954.00 957.50 +0.50 37 1,448 +19
Total Volume and Open Interest 140,115 722,012 +2,969
Soybean Meal(CBOT)
Jan20 200108 295.90 297.60 295.70 296.90 +0.50 1,388 1,195 -516
Mar20 200108 301.30 303.20 300.40 301.80 +0.50 41,722 222,510 +1,670
May20 200108 305.40 307.10 304.60 306.20 +0.70 18,530 93,813 +448
Jul20 200108 309.70 311.50 308.90 310.80 +0.90 10,480 60,383 +1,904
Aug20 200108 311.20 312.90 310.40 312.30 +1.00 1,713 11,028 +91
Sep20 200108 311.60 313.60 311.10 313.20 +1.30 1,092 9,805 -164
Oct20 200108 311.60 313.50 310.70 313.00 +1.20 374 8,044 +17
Dec20 200108 313.40 315.50 312.40 314.80 +1.10 4,153 26,565 +414
Jan21 200108 312.30 314.90 312.30 314.90 +1.40 369 2,138 -60
Mar21 200108 311.80 313.90 311.30 313.70 +1.10 1,717 6,494 +1,175
Total Volume and Open Interest 82,010 444,311 +5,019
Soybean Oil(CBOT)
Jan20 200108 34.50 34.65 34.25 34.27 -0.19 1,378 1,067 -234
Mar20 200108 34.74 35.06 34.47 34.56 -0.18 54,345 254,214 -122
May20 200108 35.02 35.35 34.78 34.85 -0.19 21,234 105,401 -1,503
Jul20 200108 35.37 35.65 35.10 35.17 -0.19 13,694 77,558 +1,612
Aug20 200108 35.31 35.70 35.16 35.23 -0.19 980 13,962 +168
Sep20 200108 35.35 35.74 35.25 35.29 -0.22 978 9,686 +393
Oct20 200108 35.47 35.76 35.30 35.35 -0.22 286 8,258 +55
Dec20 200108 35.73 35.94 35.49 35.53 -0.23 5,371 39,233 +1,657
Jan21 200108 35.78 35.97 35.62 35.66 -0.22 386 3,573 +73
Mar21 200108 35.89 35.91 35.58 35.63 -0.22 540 2,924 +132
Total Volume and Open Interest 99,550 517,741 +2,405
Canola(WCE)
Jan20 200108 472.2 472.2 472.2 472.2 +1.0 0 180 +0
Mar20 200108 479.5 482.5 477.6 480.7 +1.0 8,252 80,393 +474
May20 200108 486.5 490.9 486.5 489.4 +0.8 5,250 46,342 -246
Jul20 200108 491.5 495.5 491.5 494.3 +0.5 3,207 19,341 +579
Nov20 200108 494.1 497.0 494.1 496.0 -0.5 2,338 29,852 +1,480
Total Volume and Open Interest 19,204 178,271 +2,415
Corn(CBOT)
Mar20 200108 384.00 385.50 382.25 384.25 -0.25 93,541 731,545 -5,502
May20 200108 390.75 392.00 389.00 391.25 -0.25 28,318 209,145 -403
Jul20 200108 396.75 398.50 395.25 397.75 unch 13,046 246,680 -83
Sep20 200108 396.50 398.25 395.00 398.25 +1.00 6,429 97,380 +1,974
Dec20 200108 399.25 400.75 397.50 400.75 +0.75 8,971 173,763 +1,610
Mar21 200108 409.00 410.25 407.50 410.25 +0.25 898 11,722 +201
May21 200108 412.75 414.50 412.25 414.25 -0.25 137 2,091 +76
Jul21 200108 415.00 417.50 415.00 417.00 -0.25 179 4,966 +125
Sep21 200108 407.50 408.25 407.50 408.25 unch 5 872 -1
Dec21 200108 407.75 409.00 407.00 409.00 +0.25 308 8,578 +8
Total Volume and Open Interest 151,832 1,487,222 -1,995
Wheat(CBOT)
Mar20 200108 549.50 555.75 545.25 552.75 +2.50 41,346 215,530 +1,218
May20 200108 552.25 558.75 548.50 556.25 +3.00 15,030 64,162 +937
Jul20 200108 554.75 561.75 551.75 558.50 +2.25 11,452 90,299 +728
Sep20 200108 562.50 567.75 558.50 565.25 +2.25 3,272 29,674 +757
Dec20 200108 571.50 577.00 568.75 575.00 +2.00 2,564 24,944 +192
Mar21 200108 579.25 584.50 577.00 582.25 +1.25 443 6,879 +43
Total Volume and Open Interest 74,269 434,673 +3,920
Wheat(KCBT)
Mar20 200108 473.00 482.75 469.75 480.00 +5.00 23,755 137,143 +2,663
May20 200108 481.00 490.25 477.75 487.75 +4.75 8,760 51,461 -316
Jul20 200108 488.25 497.75 485.75 495.75 +5.00 4,739 47,486 +551
Sep20 200108 496.50 505.00 493.50 504.00 +5.25 2,167 13,436 +684
Dec20 200108 505.75 516.00 505.00 515.00 +5.25 1,101 16,054 +44
Mar21 200108 526.25 526.25 516.00 525.50 +5.00 176 1,740 +57
May21 200108 523.00 528.50 519.50 528.25 +4.75 1 233 -1
Total Volume and Open Interest 40,700 267,769 +3,682
Wheat(MGE)
Mar20 200108 545.25 549.00 542.25 547.75 +1.00 4,005 31,156 +244
May20 200108 553.00 558.75 552.25 556.75 +0.75 1,774 14,042 +221
Jul20 200108 561.25 566.00 560.50 564.25 +0.75 536 6,523 -31
Sep20 200108 569.25 574.00 569.25 572.25 +0.50 76 5,022 +8
Dec20 200108 583.00 586.00 582.25 584.50 +1.00 14 2,726 -5
Mar21 200108 597.00 597.00 592.75 597.00 +0.75 12 949 -1
Total Volume and Open Interest 6,417 60,426 +436
Oats(CBOT)
Mar20 200108 293.50 300.25 292.00 299.00 +5.75 150 4,057 -11
May20 200108 290.00 296.00 289.00 295.25 +5.50 13 389 +8
Jul20 200108 285.00 289.25 285.00 289.25 +4.25 0 116 +0
Sep20 200108 283.50 283.50 283.50 283.50 +10.00 0 61 +0
Total Volume and Open Interest 163 4,715 -3
Rough Rice(CBOT)
Jan20 200108 12.84 12.84 12.84 12.84 unch 1 30 +0
Mar20 200108 13.05 13.13 12.99 13.07 +0.01 772 10,495 +46
May20 200108 13.19 13.19 13.12 13.18 +0.02 5 268 +0
Jul20 200108 13.04 13.04 13.03 13.04 +0.01 0 64 +0
Total Volume and Open Interest 778 11,017 +46
Live Cattle(CME)
Feb20 200108 126.450 126.950 126.035 126.350 -0.185 28,583 141,431 -6,607
Apr20 200108 127.250 127.550 126.635 127.050 -0.335 18,018 101,066 +2,663
Jun20 200108 118.800 119.580 118.550 119.200 +0.220 11,626 87,361 +598
Aug20 200108 116.350 117.135 116.150 116.785 +0.305 5,880 32,710 +995
Oct20 200108 118.250 119.100 118.180 118.980 +0.445 1,749 11,444 +477
Dec20 200108 121.000 121.785 120.930 121.650 +0.500 856 4,531 +234
Total Volume and Open Interest 67,182 381,118 -1,598
Feeder Cattle(CME)
Jan20 200108 145.900 147.100 145.550 146.830 +0.930 2,220 5,891 -612
Mar20 200108 145.350 146.900 144.935 146.535 +1.405 6,572 22,796 +140
Apr20 200108 148.000 149.400 147.550 149.035 +1.235 2,476 8,853 +211
May20 200108 149.500 150.600 148.950 150.200 +1.000 1,718 7,181 +111
Aug20 200108 154.535 155.650 154.185 155.330 +0.750 862 5,162 +131
Sep20 200108 155.435 156.450 155.130 156.050 +0.550 257 965 +67
Oct20 200108 156.200 156.500 155.400 156.100 +0.400 49 485 +18
Total Volume and Open Interest 14,160 51,424 +70
Lean Hogs(CME)
Feb20 200108 68.785 70.200 68.600 69.035 -0.195 23,542 102,553 -1,674
Apr20 200108 75.450 76.535 75.200 75.750 unch 15,911 72,487 +1,858
May20 200108 81.930 82.500 81.930 82.035 -0.100 22 1,656 -2
Jun20 200108 87.230 87.980 86.980 87.450 -0.150 6,895 39,696 +293
Jul20 200108 87.680 88.350 87.500 88.035 unch 2,529 18,163 +113
Aug20 200108 86.930 87.450 86.830 87.230 -0.020 2,072 28,124 +220
Oct20 200108 75.350 75.500 75.135 75.450 -0.030 1,208 15,691 +355
Dec20 200108 69.635 69.730 69.450 69.700 unch 642 7,530 +214
Total Volume and Open Interest 53,217 288,334 +1,508
Class III Milk(CME)
Jan20 200108 17.14 17.15 16.94 17.00 -0.10 261 3,091 +35
Feb20 200108 17.30 17.33 17.03 17.09 -0.10 295 2,803 +28
Mar20 200108 17.46 17.46 17.28 17.34 -0.07 82 2,052 +5
Apr20 200108 17.38 17.40 17.32 17.35 +0.01 38 1,534 +14
May20 200108 17.26 17.34 17.26 17.32 +0.02 44 1,369 +9
Jun20 200108 17.41 17.41 17.41 17.41 +0.02 33 1,327 +11
Jul20 200108 17.53 17.54 17.53 17.53 unch 50 670 +15
Aug20 200108 17.66 17.66 17.64 17.65 +0.03 55 607 +16
Sep20 200108 17.66 17.68 17.65 17.65 -0.01 73 714 +6
Oct20 200108 17.64 17.65 17.63 17.63 +0.01 15 509 +2
Nov20 200108 17.61 17.62 17.61 17.62 +0.03 43 562 +34
Dec20 200108 17.39 17.40 17.39 17.40 +0.04 57 608 +56
Jan21 200108 16.88 16.88 16.88 16.88 +0.08 0 3 +0
Total Volume and Open Interest 1,046 15,850 +231
Cocoa(ICE)
Mar20 200108 2530 2535 2497 2501 -32 17,979 96,727 -1,821
May20 200108 2537 2542 2507 2510 -31 10,411 60,815 -1,924
Jul20 200108 2543 2548 2518 2522 -26 6,223 38,023 +1,625
Sep20 200108 2527 2533 2503 2507 -27 2,026 31,492 +622
Dec20 200108 2484 2490 2459 2464 -28 1,705 36,174 +332
Mar21 200108 2449 2453 2427 2433 -27 891 14,242 +19
May21 200108 2444 2444 2418 2424 -26 269 6,262 +35
Total Volume and Open Interest 39,535 285,602 -1,120
Coffee "C"(ICE)
Mar20 200108 122.50 123.05 118.25 119.15 -3.25 21,308 111,221 +45
May20 200108 124.85 125.35 120.65 121.45 -3.25 11,757 60,508 -1,674
Jul20 200108 127.15 127.50 122.85 123.70 -3.25 7,640 39,374 +1,071
Sep20 200108 129.75 129.75 124.90 125.70 -3.20 2,944 26,304 +546
Dec20 200108 131.55 131.80 127.55 128.30 -3.20 1,427 20,988 +541
Mar21 200108 134.15 134.15 130.00 130.70 -3.20 769 7,777 +104
Total Volume and Open Interest 46,637 284,371 +683
Orange Juice(ICE)
Jan20 200108 101.55 101.65 100.95 100.95 -0.70 2 173 -1
Mar20 200108 99.80 100.05 98.65 98.95 -0.70 565 14,328 +31
May20 200108 102.30 102.40 101.50 101.75 -0.70 53 1,637 -1
Jul20 200108 105.45 105.45 104.55 104.75 -0.75 37 754 +17
Sep20 200108 108.25 108.25 107.80 107.80 -0.70 2 289 +2
Nov20 200108 110.80 110.80 110.45 110.45 -0.70 1 215 +1
Total Volume and Open Interest 662 17,563 +51
Sugar #11(ICE)
Mar20 200108 13.69 13.74 13.41 13.47 -0.12 67,177 410,446 +1,404
May20 200108 13.80 13.80 13.50 13.56 -0.11 30,590 203,769 +1,011
Jul20 200108 13.83 13.87 13.59 13.66 -0.10 20,566 146,261 +33
Oct20 200108 14.00 14.05 13.80 13.86 -0.10 11,091 113,859 +1,884
Mar21 200108 14.46 14.51 14.27 14.33 -0.09 6,338 64,986 +1,150
May21 200108 14.36 14.36 14.14 14.18 -0.09 2,078 11,498 +203
Jul21 200108 14.22 14.22 13.99 14.05 -0.08 2,010 12,586 +402
Oct21 200108 14.16 14.17 13.97 14.04 -0.07 1,721 15,648 +779
Total Volume and Open Interest 142,633 990,792 +7,571
London Cocoa(LCE)
Mar20 200108 1825 1827 1810 1812 -11 7,437 81,462 -1,619
May20 200108 1801 1808 1792 1793 -7 6,737 55,851 +233
Jul20 200108 1786 1792 1778 1779 -7 3,659 40,772 -195
Sep20 200108 1767 1775 1761 1761 -9 3,883 37,107 -402
Dec20 200108 1711 1720 1707 1707 -8 2,875 49,668 -611
Mar21 200108 1689 1695 1686 1686 -6 1,143 26,689 +66
May21 200108 1681 1684 1679 1679 -5 253 6,531 -9
Total Volume and Open Interest 26,510 305,228 -2,396
London Sugar(LCE)
Mar20 200108 365.00 365.80 360.60 361.30 -1.80 7,475 39,117 -137
May20 200108 369.20 370.60 365.50 366.20 -2.10 4,138 24,691 +1,142
Aug20 200108 371.90 373.30 367.90 369.10 -2.00 1,222 10,544 +226
Oct20 200108 372.50 374.40 369.30 370.50 -1.50 134 4,180 +22
Dec20 200108 376.00 376.40 373.30 373.30 -1.60 31 2,551 +11
Total Volume and Open Interest 13,023 82,618 +1,286
Cotton(ICE)
Mar20 200108 69.69 70.04 69.05 69.96 +0.13 14,186 126,964 +955
May20 200108 70.77 71.17 70.22 71.10 +0.13 5,023 52,449 +878
Jul20 200108 71.45 72.11 71.15 72.04 +0.20 2,608 24,824 +978
Oct20 200108 72.29 72.29 72.29 72.29 +0.02 1 15 +1
Dec20 200108 70.92 71.60 70.92 71.54 -0.03 1,442 29,625 +459
Mar21 200108 71.65 72.00 71.65 71.96 -0.16 153 1,719 +144
Total Volume and Open Interest 23,504 236,605 +3,427
Lumber(CME)
Jan20 200108 395.4 402.9 394.0 398.0 +2.6 113 288 -82
Mar20 200108 419.4 427.0 418.0 422.9 +4.6 269 2,248 +63
May20 200108 414.2 420.4 413.3 416.4 +4.6 65 523 +18
Jul20 200108 411.0 411.0 411.0 411.0 +3.4 15 234 +2
Sep20 200108 403.4 403.4 403.4 403.4 +4.8 0 33 +0
Nov20 200108 400.2 400.2 400.2 400.2 +4.8 0 4 +0
Jan21 200108 398.7 398.7 398.7 398.7 +4.8      
Total Volume and Open Interest 462 3,330 +1
Crude Oil(NYM)
Feb20 200108 62.84 65.65 59.15 59.61 -3.09 582,649 355,552 -12,953
Mar20 200108 62.63 65.40 58.99 59.46 -3.05 173,848 309,219 +13,805
Apr20 200108 62.30 64.99 58.76 59.23 -2.98 77,463 142,377 +7,926
May20 200108 62.02 64.39 58.47 58.92 -2.89 41,548 128,978 -488
Jun20 200108 61.45 63.73 58.05 58.52 -2.80 63,510 232,625 +6,596
Jul20 200108 61.19 62.95 57.59 58.05 -2.71 18,635 80,282 +1,995
Aug20 200108 60.66 62.21 57.16 57.54 -2.64 6,810 61,528 +680
Sep20 200108 60.00 61.44 56.63 57.04 -2.57 10,280 98,531 +180
Oct20 200108 59.16 60.75 56.21 56.57 -2.47 2,411 64,314 +449
Nov20 200108 58.65 60.02 55.77 56.15 -2.40 2,448 54,358 +114
Dec20 200108 58.30 59.51 55.35 55.75 -2.32 46,334 251,109 +2,412
Jan21 200108 57.96 58.92 55.00 55.35 -2.24 2,511 46,191 -156
Feb21 200108 55.58 57.80 54.99 54.99 -2.16 3,434 26,886 -1,035
Mar21 200108 57.41 57.41 54.65 54.65 -2.09 9,685 34,319 +956
Apr21 200108 54.34 56.72 54.34 54.34 -2.02 336 15,335 +81
May21 200108 54.07 56.28 54.07 54.07 -1.94 1,191 14,081 +896
Total Volume and Open Interest 1,086,609 2,244,930 +25,543
e-miNY Crude Oil(NYM)
Feb20 200108 62.800 65.650 59.125 59.600 -3.100 17,195 2,799 -6
Mar20 200108 62.775 65.375 58.950 59.450 -3.050 803 1,111 +19
Apr20 200108 62.600 64.800 58.925 59.225 -2.975 52 180 +7
May20 200108 63.725 64.200 58.500 58.925 -2.875 1 126 +0
Jun20 200108 62.050 63.650 58.175 58.525 -2.800 22 93 -2
Jul20 200108 61.800 62.450 58.000 58.050 -2.700 2 25 +1
Aug20 200108 61.000 62.000 57.400 57.550 -2.625 0 40 +0
Sep20 200108 61.400 61.400 57.050 57.050 -2.550 0 33 +0
Oct20 200108 60.150 60.225 56.575 56.575 -2.475 0 8 +0
Nov20 200108 59.750 59.750 56.150 56.150 -2.400 0 4 +0
Total Volume and Open Interest 18,086 4,552 +20
NY Harbor ULSD(NYM)
Feb20 200108 203.34 211.95 194.38 195.82 -7.42 81,021 134,622 -8,511
Mar20 200108 203.45 211.77 194.50 195.85 -7.39 62,020 90,762 -4,006
Apr20 200108 203.23 210.50 193.73 195.11 -7.22 39,663 55,599 -494
May20 200108 201.40 209.15 192.88 194.27 -7.02 18,948 34,824 -594
Jun20 200108 201.69 207.73 192.09 193.44 -6.85 22,182 37,598 -1,510
Jul20 200108 206.00 207.00 191.67 192.96 -6.77 5,013 16,555 +153
Aug20 200108 205.41 206.00 191.33 192.51 -6.70 2,439 8,962 +472
Sep20 200108 205.00 205.02 191.00 192.20 -6.64 2,674 8,439 +470
Oct20 200108 205.00 205.00 191.40 191.95 -6.54 641 4,139 +40
Nov20 200108 203.90 203.90 190.52 191.72 -6.44 1,025 3,940 +138
Dec20 200108 199.14 202.13 190.22 191.46 -6.32 6,480 26,350 +720
Jan21 200108 195.70 197.08 191.18 191.18 -6.24 1,555 4,697 +445
Feb21 200108 194.88 201.47 190.39 190.39 -6.14 482 904 +51
Mar21 200108 189.08 199.46 189.08 189.08 -5.87 214 789 +65
Total Volume and Open Interest 245,003 437,426 -12,448
RBOB Gasoline(NYM)
Feb20 200108 172.22 180.11 162.89 164.88 -7.34 64,447 135,983 -3,965
Mar20 200108 173.33 181.14 164.04 165.98 -7.35 49,817 88,080 +306
Apr20 200108 193.71 199.06 182.49 184.31 -7.15 31,573 45,520 +2,795
May20 200108 193.47 199.24 182.95 184.67 -7.00 14,776 32,693 +152
Jun20 200108 191.56 197.65 182.03 183.70 -6.80 16,116 30,651 -559
Jul20 200108 189.59 189.59 180.37 181.77 -6.63 5,451 16,005 +273
Aug20 200108 191.82 191.82 178.30 179.09 -6.57 2,783 4,453 -31
Sep20 200108 189.36 189.36 174.35 175.64 -6.56 2,411 10,380 +737
Oct20 200108 173.60 173.60 161.30 161.87 -6.45 793 4,574 +10
Nov20 200108 169.50 169.50 158.01 158.01 -6.24 1,062 1,928 +124
Total Volume and Open Interest 192,594 391,316 -303
e-miNY RBOB Gasoline(NYM)
Feb20 200108 170.40 170.40 163.50 164.88 -7.34 0 1 +0
Mar20 200108 165.98 165.98 165.98 165.98 -7.35      
Apr20 200108 184.31 184.31 184.31 184.31 -7.15      
May20 200108 184.67 184.67 184.67 184.67 -7.00      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb20 200108 2.153 2.185 2.115 2.141 -0.021 163,006 358,267 -2,391
Mar20 200108 2.148 2.164 2.103 2.134 -0.019 82,699 298,696 +12,015
Apr20 200108 2.142 2.155 2.108 2.135 -0.011 47,208 148,106 +2,114
May20 200108 2.173 2.187 2.147 2.177 -0.006 27,832 113,470 -693
Jun20 200108 2.223 2.242 2.205 2.238 -0.001 10,515 59,219 +1,050
Jul20 200108 2.284 2.301 2.264 2.299 +0.005 11,936 41,667 +1,817
Aug20 200108 2.306 2.317 2.282 2.317 +0.007 5,583 27,786 +576
Sep20 200108 2.298 2.308 2.275 2.308 +0.004 7,079 32,082 +537
Oct20 200108 2.328 2.341 2.307 2.337 unch 10,617 89,855 -273
Nov20 200108 2.416 2.422 2.392 2.422 unch 2,927 23,063 +113
Dec20 200108 2.594 2.607 2.579 2.607 unch 2,024 26,870 -832
Jan21 200108 2.706 2.716 2.690 2.715 -0.003 3,913 30,961 -893
Feb21 200108 2.663 2.670 2.647 2.670 -0.002 974 12,787 +501
Mar21 200108 2.545 2.549 2.534 2.549 -0.004 1,359 14,219 +165
Apr21 200108 2.291 2.298 2.281 2.298 +0.003 1,122 15,010 -86
May21 200108 2.268 2.274 2.260 2.271 +0.001 647 8,014 +164
Total Volume and Open Interest 382,477 1,344,906 +14,832
Brent Crude Oil(ICE)
Mar20 200108 71.22 71.75 64.94 65.44 -2.83 284,919 588,810 -18,567
Apr20 200108 70.40 70.99 64.29 64.79 -2.78 142,789 263,386 +15,854
May20 200108 68.23 70.25 63.65 64.14 -2.73 75,709 158,620 +5,434
Jun20 200108 67.51 69.49 63.00 63.50 -2.69 87,769 311,146 +2,841
Jul20 200108 68.06 68.66 62.33 62.83 -2.65 28,118 129,919 +621
Aug20 200108 67.37 67.95 61.78 62.25 -2.61 20,276 123,565 +4,634
Sep20 200108 65.52 67.32 61.32 61.77 -2.56 23,762 125,341 +2,800
Oct20 200108 64.94 66.70 60.88 61.30 -2.49 6,117 82,940 +24
Nov20 200108 65.52 66.15 60.58 60.88 -2.42 7,805 52,319 -306
Dec20 200108 63.99 65.60 60.14 60.48 -2.33 57,738 253,233 -636
Jan21 200108 60.14 60.14 60.14 60.14 -2.25 2,550 41,632 +805
Feb21 200108 59.83 59.83 59.83 59.83 -2.17 1,456 39,625 -161
Mar21 200108 61.65 61.65 59.56 59.56 -2.10 3,580 29,100 +468
Apr21 200108 59.33 59.33 59.33 59.33 -2.02 1,607 13,488 +736
Total Volume and Open Interest 784,816 2,588,734 +15,002
Gas Oil(ICE)
Jan20 200108 622.00 637.25 592.50 606.25 -10.50 51,658 58,098 -25,438
Feb20 200108 627.75 640.00 594.50 608.00 -10.50 107,743 202,594 +3,585
Mar20 200108 632.50 639.50 594.00 607.50 -10.50 63,882 148,591 +1,414
Apr20 200108 632.25 636.25 591.50 605.00 -10.25 40,999 85,571 -1,007
May20 200108 626.75 633.00 588.50 601.75 -10.00 19,672 72,810 +929
Jun20 200108 623.00 629.25 584.75 598.25 -9.75 29,855 106,668 -624
Jul20 200108 617.75 625.25 582.50 595.75 -9.50 7,319 28,868 -103
Aug20 200108 614.00 623.00 583.00 593.75 -9.25 3,362 22,428 +212
Sep20 200108 612.00 621.00 579.00 592.00 -9.25 4,538 24,534 -141
Oct20 200108 610.25 619.00 577.75 590.75 -8.75 1,421 19,400 +266
Total Volume and Open Interest 362,356 921,456 -16,582
Ethanol(CBOT)
Feb20 200108 1.359 1.359 1.335 1.335 -0.018 67 437 -14
Mar20 200108 1.376 1.376 1.355 1.355 -0.017 9 197 +1
Apr20 200108 1.390 1.390 1.377 1.377 -0.017 0 23 +0
May20 200108 1.411 1.411 1.400 1.400 unch 0 5 +0
Jun20 200108 1.400 1.400 1.400 1.400 unch      
Jul20 200108 1.400 1.400 1.400 1.400 unch      
Aug20 200108 1.400 1.400 1.400 1.400 unch      
Sep20 200108 1.400 1.400 1.400 1.400 unch      
Total Volume and Open Interest 76 662 -13
WTI Crude Oil(ICE)
Feb20 200108 64.47 65.49 59.16 59.61 -3.09 44,604 50,292 -4,351
Mar20 200108 64.14 65.23 59.02 59.46 -3.05 59,575 91,470 +2,763
Apr20 200108 64.03 64.83 58.80 59.23 -2.98 36,747 43,316 +3,275
May20 200108 63.48 64.28 58.49 58.92 -2.89 15,830 25,804 +810
Jun20 200108 62.30 63.53 58.12 58.52 -2.80 19,132 69,475 -723
Jul20 200108 62.40 62.60 57.65 58.05 -2.71 4,370 13,891 +459
Aug20 200108 61.86 61.86 57.15 57.54 -2.64 1,412 11,000 +238
Sep20 200108 60.88 61.15 56.65 57.04 -2.57 3,591 19,925 +1,245
Oct20 200108 60.21 60.51 56.30 56.57 -2.47 1,019 11,198 +344
Nov20 200108 59.72 59.72 55.89 56.15 -2.40 274 9,690 +177
Dec20 200108 59.38 59.38 55.50 55.75 -2.32 10,520 92,561 +976
Jan21 200108 55.35 55.35 55.35 55.35 -2.24 111 5,611 +78
Feb21 200108 54.99 54.99 54.99 54.99 -2.16 28 3,851 +3
Mar21 200108 54.65 54.65 54.65 54.65 -2.09 152 4,671 +73
Apr21 200108 54.34 54.34 54.34 54.34 -2.02 362 2,651 +362
May21 200108 54.07 54.07 54.07 54.07 -1.94 2 2,700 +0
Total Volume and Open Interest 204,179 585,747 +6,618
US Dollar Index(ICE)
Mar20 200108 96.560 97.040 96.525 96.995 +0.293 11,605 34,237 -1,100
Jun20 200108 96.290 96.660 96.290 96.635 +0.287 73 828 +19
Sep20 200108 96.295 96.295 96.295 96.295 +0.287 0 114 +0
Total Volume and Open Interest 11,678 35,179 -1,081
Australian Dollar(CME)
Mar20 200108 68.80 68.96 68.59 68.83 +0.03 108,237 152,746 +288
Jun20 200108 68.81 69.10 68.77 68.98 +0.03 67 382 +30
Sep20 200108 69.00 69.20 68.94 69.12 +0.03 0 30 +0
Total Volume and Open Interest 109,523 157,739 -175
British Pound(CME)
Mar20 200108 131.42 131.94 131.05 131.25 -0.21 83,489 189,827 -4,461
Jun20 200108 131.64 132.24 131.40 131.57 -0.21 51 1,066 +5
Sep20 200108 132.13 132.44 131.77 131.87 -0.20 0 28 +0
Total Volume and Open Interest 90,456 197,490 -5,863
Canadian Dollar(CME)
Mar20 200108 76.90 77.07 76.67 76.77 -0.13 70,839 180,489 +611
Jun20 200108 76.93 77.07 76.67 76.77 -0.14 94 3,340 +15
Sep20 200108 76.95 77.05 76.70 76.76 -0.14 2 605 +2
Dec20 200108 76.75 77.00 76.75 76.75 -0.13 46 1,067 +35
Total Volume and Open Interest 71,573 189,996 +160
Japanese Yen(CME)
Mar20 200108 92.54 93.24 91.87 91.89 -0.59 108,407 159,356 -44
Jun20 200108 93.29 93.70 92.36 92.36 -0.59 31 308 -1
Sep20 200108 93.20 94.07 92.82 92.82 -0.59 0 4 +0
Total Volume and Open Interest 109,278 162,094 -273
Swiss Franc(CME)
Mar20 200108 103.51 103.95 103.15 103.18 -0.32 26,247 49,300 -1,380
Jun20 200108 104.26 104.59 103.84 103.84 -0.32 4 63 -1
Sep20 200108 104.49 105.06 104.49 104.49 -0.32 0 2 +0
Total Volume and Open Interest 26,251 49,365 -1,381
EuroFX(CME)
Mar20 200108 111.98 112.16 111.49 111.58 -0.35 154,584 546,993 +81
Jun20 200108 112.62 112.78 112.13 112.21 -0.35 168 2,533 +1
Sep20 200108 112.91 113.31 112.79 112.83 -0.34 90 778 +35
Total Volume and Open Interest 158,238 555,940 -230
Mexican Peso(CME)
Jan20 200108 531.00 532.00 526.25 531.63 +2.38 59 395 -54
Feb20 200108 529.00 529.63 523.63 529.25 +2.50 15 27 +15
Total Volume and Open Interest 41,151 283,332 +1,040
Brazilian Real(CME)
Feb20 200108 245.20 247.20 244.25 246.95 +1.05 4,010 31,928 +405
Mar20 200108 244.80 246.85 244.65 246.65 +1.05 254 3,349 +9
Apr20 200108 245.00 246.20 244.50 246.20 +1.00 2 13 +2
May20 200108 245.80 245.80 245.80 245.80 +1.00      
Total Volume and Open Interest 4,266 35,290 +416
30-Year T-Bonds(CBOT)
Mar20 200108 157~170 159~190 156~080 156~120 -1~010 244,748 1,010,833 -583
Jun20 200108 157~200 158~190 155~110 155~140 -1~010 1 67 -1
Sep20 200108 154~100 154~100 154~100 154~100 -1~010 0 1 +0
Total Volume and Open Interest 244,749 1,010,901 -584
10-Year T-Notes(CBOT)
Mar20 200108 129~080 130~060 128~235 128~245 -0~125 1,450,885 3,725,541 +30,379
Jun20 200108 129~150 130~005 128~170 128~180 -0~125 40 28,424 +7
Sep20 200108 128~045 128~045 128~045 128~045 -0~125      
Total Volume and Open Interest 1,450,925 3,753,965 +30,386
5-Year T-Notes(CBOT)
Mar20 200108 118~312 119~166 118~216 118~222 -0~072 746,424 4,243,056 +34,364
Jun20 200108 119~236 119~264 118~304 118~312 -0~074 355 8,500 +185
Sep20 200108 118~312 118~312 118~312 118~312 -0~074      
Total Volume and Open Interest 746,779 4,251,556 +34,549
2 Year T-Notes(CBOT)
Mar20 200108 107~256 107~315 107~226 107~230 -0~023 481,364 3,533,654 +14,952
Jun20 200108 107~314 107~314 107~270 107~270 -0~023 972 4,249 +965
Sep20 200108 107~270 107~270 107~270 107~270 -0~023      
Total Volume and Open Interest 482,336 3,537,903 +15,917
Eurodollars(CME)
Mar20 200108 98.280 98.330 98.265 98.270 -0.010 208,297 1,553,181 +15,299
Jun20 200108 98.360 98.430 98.325 98.335 -0.020 199,983 1,284,221 +6,525
Sep20 200108 98.440 98.535 98.390 98.400 -0.030 168,196 1,088,169 -1,580
Dec20 200108 98.465 98.565 98.405 98.410 -0.045 178,555 1,183,684 +8,889
Mar21 200108 98.525 98.635 98.470 98.470 -0.050 170,406 896,873 +8,429
Jun21 200108 98.525 98.645 98.465 98.470 -0.050 116,266 941,723 +18,529
Sep21 200108 98.525 98.645 98.460 98.465 -0.055 134,741 725,635 -3,786
Dec21 200108 98.490 98.605 98.420 98.425 -0.055 106,316 630,743 +5,057
Mar22 200108 98.495 98.610 98.425 98.425 -0.055 78,704 430,806 -7,084
Jun22 200108 98.475 98.590 98.400 98.405 -0.055 58,825 303,367 -1,252
Sep22 200108 98.445 98.570 98.380 98.380 -0.060 64,553 251,928 -118
Dec22 200108 98.410 98.530 98.340 98.340 -0.060 65,935 234,601 +1,742
Mar23 200108 98.400 98.520 98.330 98.330 -0.060 35,205 273,232 +1,236
Jun23 200108 98.375 98.495 98.305 98.310 -0.055 30,524 123,847 +2,334
Sep23 200108 98.355 98.475 98.285 98.285 -0.060 34,411 121,235 -3,243
Dec23 200108 98.325 98.440 98.250 98.255 -0.060 27,587 98,627 +1,995
Mar24 200108 98.305 98.420 98.230 98.235 -0.060 17,720 89,329 +1,343
Jun24 200108 98.275 98.390 98.205 98.205 -0.060 15,245 46,650 +163
Total Volume and Open Interest 1,887,920 10,988,558 +79,103
Ultra T-Bond(CBOT)
Mar20 200108 184~03 187~19 181~31 182~05 -1~26 119,155 1,236,563 -4,271
Jun20 200108 182~23 187~21 182~23 182~23 -1~26 95 85 +85
Sep20 200108 182~23 182~23 182~23 182~23 -1~26      
Total Volume and Open Interest 119,250 1,236,648 -4,186
Ultra 10-Yr T-Note(CBOT)
Mar20 200108 141~275 143~095 141~045 141~065 -0~185 171,401 916,731 +145
Jun20 200108 141~035 142~205 141~035 141~035 -0~195      
Sep20 200108 141~035 141~035 141~035 141~035 -0~195      
Total Volume and Open Interest 171,401 916,731 +145
30 Day Federal Funds(CBOT)
Jan20 200108 98.450 98.450 98.448 98.448 unch 3,916 436,793 -1,500
Feb20 200108 98.430 98.440 98.420 98.425 unch 23,984 418,476 +6,680
Mar20 200108 98.435 98.460 98.420 98.425 -0.005 15,541 127,944 +563
Apr20 200108 98.455 98.490 98.435 98.435 -0.015 22,407 245,519 +3,339
May20 200108 98.485 98.525 98.455 98.455 -0.020 14,164 168,315 +1,396
Jun20 200108 98.515 98.560 98.480 98.480 -0.025 3,973 43,237 +738
Total Volume and Open Interest 126,722 1,782,381 +16,128
Japanese Govt Bonds(SGX)
Mar20 200108 151.98 152.46 151.96 152.09 +0.11 1,472 13,360 +188
Jun20 200108 152.09 152.09 152.09 152.09 +0.11      
Sep20 200108 152.09 152.09 152.09 152.09 +0.11      
Total Volume and Open Interest 1,472 13,360 +188
Euro-Buxl(EUREX)
Mar20 200108 203.20 204.96 199.96 201.26 -1.24 51,220 240,274 +1,785
Jun20 200108 199.68 199.68 199.68 199.68 -1.24 0 900 +0
Sep20 200108 200.26 200.26 200.26 200.26 -1.24      
Total Volume and Open Interest 51,220 241,174 +1,785
Euro-Bund(EUREX)
Mar20 200108 172.50 173.22 171.26 171.78 -0.34 582,593 1,559,645 +24,741
Jun20 200108 170.20 170.20 168.73 169.05 -0.34 986 3,406 +925
Sep20 200108 171.68 171.68 171.68 171.68 -0.34 0 2 +0
Total Volume and Open Interest 583,579 1,563,053 +25,666
Euro-Bobl(EUREX)
Mar20 200108 134.30 134.53 133.92 134.07 -0.12 415,382 1,154,397 +18,413
Jun20 200108 134.25 134.25 134.25 134.25 -0.10      
Sep20 200108 133.96 133.96 133.96 133.96 -0.12 0 324 +0
Total Volume and Open Interest 415,382 1,154,721 +18,413
Euro-Schatz(EUREX)
Mar20 200108 111.99 112.04 111.94 111.96 -0.01 217,187 1,433,478 +1,188
Jun20 200108 111.93 111.93 111.93 111.93 -0.01 0 4 +0
Sep20 200108 111.96 111.96 111.96 111.96 -0.01      
Total Volume and Open Interest 217,187 1,433,482 +1,188
3-Mth Euribor(EUREX)
Mar20 200108 100.400 100.400 100.400 100.400 unch 99 1,642 +91
Jun20 200108 100.400 100.400 100.400 100.400 -0.005 0 553 +0
Sep20 200108 100.400 100.400 100.400 100.400 -0.005 0 557 +0
Total Volume and Open Interest 187 4,917 +143
Long Gilt(LIFFE)
Mar20 200108 131~26 131~27 131~05 131~18 -0~04 216,320 653,065 +1,289
Jun20 200108 130~26 130~26 130~26 130~26 -0~04      
Total Volume and Open Interest 216,320 653,065 +1,289
3-Mth Short Sterling(LIFFE)
Mar20 200108 99.25 99.25 99.23 99.24 unch 53,790 601,702 -1,633
Jun20 200108 99.29 99.29 99.26 99.28 +0.01 37,060 639,697 -3,183
Sep20 200108 99.31 99.31 99.28 99.29 unch 40,900 505,609 -1,805
Dec20 200108 99.29 99.30 99.26 99.28 -0.01 52,382 609,815 -707
Mar21 200108 99.31 99.31 99.26 99.29 -0.01 44,569 325,822 -4,760
Jun21 200108 99.29 99.30 99.25 99.27 -0.01 53,526 247,027 -1,989
Total Volume and Open Interest 579,661 3,811,220 -2,427
3-Mth Euribor(LIFFE)
Mar20 200108 100.400 100.400 100.395 100.395 unch 80,801 427,933 +1,375
Jun20 200108 100.405 100.405 100.395 100.395 -0.005 40,178 410,735 +5,572
Sep20 200108 100.405 100.410 100.395 100.395 -0.005 46,948 505,458 +2,745
Total Volume and Open Interest 625,076 3,801,487 -2,057
3-Mth Aus T-Bills(SFE)
Mar20 200108 99.17 99.21 99.17 99.19 +0.01 25,261 182,529 -4,338
Jun20 200108 99.23 99.28 99.23 99.26 +0.02 15,356 210,466 -6,379
Sep20 200108 99.28 99.34 99.28 99.32 +0.02 18,538 228,840 -6,606
Dec20 200108 99.27 99.32 99.26 99.30 +0.02 9,520 175,711 -2,061
Mar21 200108 99.25 99.32 99.25 99.29 +0.03 6,981 122,738 +1,634
Jun21 200108 99.22 99.30 99.22 99.26 +0.03 4,392 80,634 -2,996
Sep21 200108 99.20 99.27 99.20 99.23 +0.03 4,168 48,487 +193
Dec21 200108 99.18 99.23 99.18 99.19 +0.02 3,017 34,530 +1,649
Mar22 200108 99.20 99.20 99.18 99.18 +0.02 13 1,928 +0
Jun22 200108 99.14 99.14 99.14 99.14 +0.02 0 1,353 +0
Total Volume and Open Interest 87,246 1,087,980 -18,904
10-Year Aus T-Bonds(SFE)
Mar20 200108 98.77 98.86 98.76 98.80 +0.03 184,122 1,241,866 +7,766
Jun20 200108 98.80 98.80 98.80 98.80 +0.03      
Total Volume and Open Interest 184,122 1,241,866 +7,766
3-Year Aus T-Bonds(SFE)
Mar20 200108 99.22 99.29 99.21 99.24 +0.02 213,476 1,128,878 +19,964
Jun20 200108 99.24 99.24 99.24 99.24 +0.02 0 10 +0
Total Volume and Open Interest 213,476 1,128,888 +19,964
Gold(CMX)
Feb20 200108 1578.8 1613.3 1553.4 1560.2 -14.1 435,869 518,214 -16,337
Apr20 200108 1583.3 1619.6 1559.8 1566.5 -14.0 45,626 149,418 +7,199
Jun20 200108 1590.3 1624.5 1565.9 1572.3 -14.0 10,571 65,279 +1,072
Aug20 200108 1607.4 1629.7 1571.8 1577.5 -14.1 4,388 21,464 +709
Oct20 200108 1607.8 1634.5 1576.5 1582.3 -14.3 998 7,461 +207
Dec20 200108 1603.3 1637.9 1581.5 1587.0 -14.3 2,566 17,171 +1,121
Feb21 200108 1634.5 1635.2 1586.7 1591.4 -14.9 1,136 3,527 +885
Apr21 200108 1612.6 1638.4 1595.7 1595.7 -14.9 72 430 -1
Jun21 200108 1599.6 1599.6 1599.6 1599.6 -14.9 62 1,713 +7
Aug21 200108 1603.8 1603.8 1603.8 1603.8 -14.9 0 1 +0
Oct21 200108 1625.4 1625.4 1607.7 1607.7 -14.9      
Dec21 200108 1642.0 1650.9 1605.0 1611.7 -14.9 12 804 +0
Total Volume and Open Interest 501,987 785,857 -5,224
Silver(CMX)
Mar20 200108 1845.0 1889.5 1808.5 1816.7 -22.6 111,958 181,953 -353
May20 200108 1850.5 1897.5 1817.5 1825.6 -22.4 1,892 22,395 +264
Jul20 200108 1869.5 1901.5 1828.0 1833.6 -22.6 1,853 18,859 +279
Sep20 200108 1890.5 1900.0 1833.5 1840.8 -22.6 501 4,893 +279
Dec20 200108 1877.0 1920.5 1843.5 1850.9 -22.5 616 5,558 +267
Mar21 200108 1859.7 1859.7 1859.7 1859.7 -22.5 0 10 +0
May21 200108 1865.1 1865.1 1865.1 1865.1 -22.5 0 23 +0
Total Volume and Open Interest 117,022 234,324 +726
Platinum(NYMEX)
Jan20 200108 968.9 976.2 956.0 959.0 -7.0 55 69 +13
Apr20 200108 974.7 982.3 957.2 963.8 -7.8 16,267 98,908 -74
Jul20 200108 983.0 985.0 963.0 969.5 -7.8 299 3,166 +121
Oct20 200108 983.2 983.2 972.9 975.2 -8.0 14 276 +6
Total Volume and Open Interest 16,702 102,495 +79
Palladium(NYMEX)
Mar20 200108 2023.30 2068.50 1990.00 2061.40 +47.10 4,784 21,569 +282
Jun20 200108 2001.10 2059.20 1989.60 2055.20 +47.20 187 2,583 +127
Sep20 200108 2026.60 2050.00 2025.70 2047.70 +46.70 153 599 +152
Total Volume and Open Interest 5,174 24,888 +611
Copper(CMX)
Mar20 200108 279.55 281.40 276.30 281.20 +1.85 59,467 164,049 +3,224
May20 200108 280.30 282.20 277.30 282.10 +1.75 7,601 46,982 +43
Jul20 200108 280.90 282.75 278.30 282.70 +1.70 5,041 28,657 +192
Sep20 200108 278.65 283.10 278.65 283.05 +1.65 3,290 12,799 +620
Dec20 200108 279.25 283.60 279.25 283.55 +1.55 374 5,860 +164
Total Volume and Open Interest 76,525 270,889 +4,100
E-mini DJIA Index(CBOT)
Mar20 200108 28502 28833 28084 28770 +244 198,208 98,035 -2,387
Jun20 200108 28413 28799 28065 28738 +240 176 117 +9
Sep20 200108 28350 28686 28094 28686 +240 0 2 +0
Dec20 200108 28388 28643 28388 28643 +239 0 1 +0
Total Volume and Open Interest 198,384 98,155 -2,378
S & P 500(CME)
Mar20 200108 3221.75 3267.50 3181.75 3260.25 +25.00 854 25,496 +137
Jun20 200108 3260.50 3260.50 3260.50 3260.50 +25.25 0 126 +0
Sep20 200108 3261.00 3261.00 3261.00 3261.00 +25.75      
Dec20 200108 3261.25 3261.25 3261.25 3261.25 +24.75      
Total Volume and Open Interest 854 25,696 +137
S & P 500 E-Mini(CME)
Mar20 200108 3231.75 3267.75 3181.00 3260.25 +25.00 1,293,494 2,689,622 +888
Jun20 200108 3231.75 3267.50 3181.25 3260.50 +25.25 2,686 17,542 +676
Sep20 200108 3209.00 3268.75 3182.75 3261.00 +25.75 2 183 +0
Dec20 200108 3261.25 3261.25 3200.00 3261.25 +24.75 1 2,229 +1
Total Volume and Open Interest 1,296,186 2,709,583 +1,566
NASDAQ 100 E-Mini(CME)
Mar20 200108 8841.50 8972.25 8678.00 8944.50 +91.50 510,004 209,511 -3,744
Jun20 200108 8856.00 8988.75 8698.00 8962.50 +91.25 401 765 -17
Sep20 200108 8985.25 8994.25 8724.00 8985.25 +91.50 7 13 +4
Total Volume and Open Interest 510,412 210,289 -3,757
S&P Midcap 400(CME) e-Mini
Mar20 200108 2045.90 2061.30 2014.00 2053.20 +3.30 13,956 77,267 +119
Jun20 200108 2059.70 2059.90 2023.50 2059.70 +2.70 0 57 +0
Sep20 200108 2063.70 2063.70 2063.70 2063.70 +2.70      
Total Volume and Open Interest 13,956 77,324 +119
Volatility Index(CBOE)
Jan20 200108 15.00 17.27 13.85 14.18 -0.50 74,724 123,217 -10,092
Feb20 200108 16.70 18.15 15.95 16.13 -0.39 55,959 157,572 -631
Mar20 200108 17.00 18.10 16.32 16.43 -0.40 17,596 53,318 -3
Apr20 200108 17.40 18.28 16.84 16.93 -0.30 5,242 32,144 +101
Total Volume and Open Interest 162,009 417,807 -9,041
S & P 600(CME)
Mar20 200108 1016.70 1016.70 1016.70 1016.70 +2.10      
Jun20 200108 1017.30 1017.30 1017.30 1017.30 +2.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar20 200108 1656.50 1672.30 1627.30 1668.60 +10.40 114,910 486,643 -1,492
Jun20 200108 1638.00 1673.20 1629.90 1670.30 +10.40 1 429 +1
Sep20 200108 1672.50 1672.50 1672.50 1672.50 +9.40      
Total Volume and Open Interest 114,911 487,072 -1,491
Nikkei 225(CME)
Mar20 200108 23355 23605 22950 23540 +165 9,216 20,496 +0
Jun20 200108 23395 23430 22845 23395 +165 0 11 +0
Total Volume and Open Interest 9,216 20,507 +0
Nikkei 225(SGX)
Mar20 200108 23480 23505 22915 23175 -290 115,264 173,373 -1,100
Jun20 200108 23235 23235 22930 23010 -290 62 1,628 +50
Sep20 200108 22970 22970 22970 22970 -275 0 10 +0
Total Volume and Open Interest 115,581 209,206 -824
Nikkei 225 Mini(JPX)
Mar20 200108 23455 23510 22910 23150 -330 1,113,673 353,997 +12,079
Jun20 200108 23275 23320 22730 22960 -350 17,739 6,894 -100
Sep20 200108 23175 23260 22670 22900 -330 184 831 +7
Total Volume and Open Interest 1,191,461 515,009 +26,735
Nikkei 225(JPX)
Mar20 200108 23450 23500 22910 23150 -330 81,683 247,053 -864
Jun20 200108 23270 23300 22730 22960 -350 486 16,740 -2
Sep20 200108 22700 22950 22700 22900 -330 2 2,275 +0
Total Volume and Open Interest 82,208 338,916 -745
Nikkei 225(CME) Yen
Mar20 200108 23330 23580 22915 23520 +170 42,012 58,191 -4,798
Jun20 200108 22865 23365 22750 23335 +170 0 2 +0
Sep20 200108 23255 23255 23255 23255 +170      
Total Volume and Open Interest 42,012 58,196 -4,798
Nikkei 225(CME) e-Mini Yen
Mar20 200108 23520 23560 23150 23520 +170      
Jun20 200108 23340 23340 23340 23340 +170      
Sep20 200108 23260 23260 23260 23260 +170      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jan20 200108 5982.0 6062.5 5969.5 6029.5 +19.0 78,165 323,549 -1,716
Feb20 200108 5979.5 6055.5 5968.0 6025.5 +19.5 20 28 +1
Mar20 200108 5974.5 6050.0 5963.0 6022.5 +18.5 785 16,014 +493
Total Volume and Open Interest 78,970 406,600 -1,222
Hang Seng Index(HKFE)
Jan20 200108 28359 28395 27865 28058 -324 148,408 104,079 -1,813
Feb20 200108 28336 28336 27850 28022 -328 1,641 1,827 +963
Mar20 200108 28366 28373 27861 28033 -327 857 11,444 +106
Total Volume and Open Interest 151,266 121,710 -754
DAX(EUREX)
Mar20 200108 13002.0 13399.5 12964.5 13315.0 +91.0 120,417 119,477 +1,177
Jun20 200108 13140.0 13412.5 13138.0 13333.0 +91.0 116 815 +73
Sep20 200108 13317.0 13317.0 13317.0 13317.0 +91.0 0 12 -1
Total Volume and Open Interest 120,533 120,304 +1,249
Mini-DAX(EUREX)
Mar20 200108 13085.0 13399.0 12965.0 13315.0 +91.0 57,743 13,410 +246
Jun20 200108 13089.0 13407.0 13020.0 13333.0 +91.0 72 1,004 -9
Sep20 200108 13351.0 13362.0 13317.0 13317.0 +91.0 2 3 +1
Total Volume and Open Interest 57,817 14,417 +238
DJ EuroSTOXX 50(EUREX)
Mar20 200108 3702 3782 3686 3761 +11 897,988 3,432,768 +10,459
Jun20 200108 3637 3699 3637 3679 +11 141 42,958 -40
Sep20 200108 3665 3665 3665 3665 +11 1 2 +1
Total Volume and Open Interest 898,130 3,560,050 +10,420
Swiss Market Index(EUREX)
Mar20 200108 10533 10615 10518 10557 -30 38,798 182,586 -525
Jun20 200108 10356 10427 10338 10371 -30 304 9,885 +283
Sep20 200108 10337 10337 10337 10337 -31 0 44 -5
Total Volume and Open Interest 39,102 192,515 -247
FT-SE 100(EURONEXT)
Mar20 200108 7447.00 7545.50 7426.50 7505.50 -3.00 78,532 702,403 +200
Jun20 200108 7374.50 7425.00 7374.50 7425.00 -3.00 2 352 +1
Sep20 200108 7355.50 7355.50 7355.50 7355.50 -3.50 0 1 +0
Total Volume and Open Interest 78,534 702,759 +201
SPI 200(SFE)
Mar20 200108 6763.0 6807.0 6686.0 6752.0 -12.0 50,901 356,186 -1,507
Jun20 200108 6729.0 6729.0 6729.0 6729.0 -12.0 0 5,128 +0
Sep20 200108 6643.0 6643.0 6643.0 6643.0 -12.0      
Total Volume and Open Interest 50,944 363,710 -1,476
FTSE MIB(ISE)
Mar20 200108 23450.00 23855.00 23365.00 23726.00 +109.00 20,740 130,418 -215
Jun20 200108 22860.00 23240.00 22830.00 23144.00 +109.00 70 350 +51
Sep20 200108 22860.00 22987.00 22860.00 22987.00 +112.00 1 21 +1
Total Volume and Open Interest 20,811 130,789 -163
KOSPI 200(KFE)
Mar20 200108 290.35 293.10 288.05 290.15 -2.40 38,939 318,656 -711
Jun20 200108 290.50 293.20 288.35 290.35 -2.15 47 12,659 +25
Sep20 200108 291.00 291.00 290.75 290.75 +1.10 0 124 +1
Total Volume and Open Interest 39,356 368,547 -574
GSCI(CME)
Jan20 200108 440.15 443.85 429.00 431.30 -10.70 12 9,431 +0
Feb20 200108 435.40 443.45 429.25 431.65 -10.50      
Mar20 200108 433.85 433.85 433.85 433.85 -10.50      
Total Volume and Open Interest 12 9,431 +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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy