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 09, 2020
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan20 200109 943.25 943.25 931.00 933.75 -4.50 576 655 -74
Mar20 200109 946.75 954.50 939.25 943.50 -3.75 96,902 343,225 -4,161
May20 200109 959.50 967.00 952.50 956.50 -3.75 41,351 135,776 +2,602
Jul20 200109 971.25 978.25 964.75 968.25 -4.00 26,601 115,876 -73
Aug20 200109 976.75 981.50 968.75 972.25 -3.75 1,345 9,959 -57
Sep20 200109 973.00 978.50 966.50 969.50 -4.00 833 8,587 +42
Nov20 200109 974.25 980.00 968.25 971.50 -4.00 11,914 73,589 +314
Jan21 200109 979.50 984.50 972.75 976.50 -3.75 4,938 12,563 +3,064
Mar21 200109 972.75 978.00 965.75 969.50 -4.50 1,722 16,842 +453
May21 200109 973.75 976.00 966.00 968.25 -4.25 208 2,715 +99
Jul21 200109 976.50 979.25 968.00 971.25 -4.50 203 2,917 +86
Aug21 200109 968.50 968.50 968.50 968.50 -4.00 0 112 +0
Sep21 200109 957.25 957.25 957.25 957.25 -4.00 0 33 +0
Nov21 200109 959.75 960.25 951.00 953.00 -4.50 69 1,472 +24
Total Volume and Open Interest 186,662 724,331 +2,319
Soybean Meal(CBOT)
Jan20 200109 297.10 297.10 294.50 296.20 -0.70 1,231 902 -293
Mar20 200109 301.80 303.00 299.20 300.80 -1.00 53,535 222,704 +194
May20 200109 306.10 307.30 303.70 305.30 -0.90 26,206 95,174 +1,361
Jul20 200109 310.60 311.70 308.30 309.90 -0.90 18,994 61,784 +1,401
Aug20 200109 312.00 313.10 309.80 311.40 -0.90 2,129 11,070 +42
Sep20 200109 312.80 313.70 310.70 312.20 -1.00 1,308 10,043 +238
Oct20 200109 312.70 313.50 310.80 312.20 -0.80 1,564 8,199 +155
Dec20 200109 314.70 315.50 312.70 314.10 -0.70 4,600 26,520 -45
Jan21 200109 314.50 315.20 312.80 314.20 -0.70 425 2,247 +109
Mar21 200109 313.00 313.70 311.20 312.50 -1.20 140 6,538 +44
Total Volume and Open Interest 110,415 447,516 +3,205
Soybean Oil(CBOT)
Jan20 200109 34.34 34.57 34.34 34.35 +0.08 1,184 809 -258
Mar20 200109 34.58 34.95 34.52 34.64 +0.08 76,227 252,065 -2,149
May20 200109 34.87 35.25 34.82 34.94 +0.09 34,270 106,406 +1,005
Jul20 200109 35.20 35.56 35.16 35.28 +0.11 23,109 82,414 +4,856
Aug20 200109 35.26 35.61 35.22 35.33 +0.10 2,759 14,228 +266
Sep20 200109 35.38 35.65 35.27 35.36 +0.07 1,202 9,756 +70
Oct20 200109 35.56 35.69 35.33 35.41 +0.06 1,669 8,340 +82
Dec20 200109 35.53 35.88 35.49 35.61 +0.08 6,077 40,266 +1,033
Jan21 200109 35.65 35.91 35.65 35.74 +0.08 1,250 3,644 +71
Mar21 200109 35.66 35.94 35.62 35.69 +0.06 325 3,068 +144
Total Volume and Open Interest 148,084 522,861 +5,120
Canola(WCE)
Jan20 200109 474.7 474.7 474.7 474.7 +2.5      
Mar20 200109 479.2 484.2 479.2 483.2 +2.5 13,970 81,097 +704
May20 200109 488.1 492.9 488.1 492.2 +2.8 7,056 46,326 -16
Jul20 200109 492.8 497.5 492.8 497.0 +2.7 3,012 19,260 -81
Nov20 200109 494.5 498.9 494.5 498.4 +2.4 2,420 30,406 +554
Total Volume and Open Interest 26,739 179,488 +1,217
Corn(CBOT)
Mar20 200109 383.75 387.00 382.25 383.25 -1.00 135,523 733,669 +2,124
May20 200109 390.75 393.75 389.00 390.00 -1.25 41,930 216,041 +6,896
Jul20 200109 397.00 399.75 395.50 396.75 -1.00 34,901 249,760 +3,080
Sep20 200109 397.00 399.75 396.25 397.75 -0.50 15,954 102,529 +5,149
Dec20 200109 399.25 402.00 398.25 400.00 -0.75 19,932 177,618 +3,855
Mar21 200109 409.00 411.50 408.00 409.75 -0.50 1,140 12,019 +297
May21 200109 413.50 415.00 412.25 413.75 -0.50 242 2,252 +161
Jul21 200109 417.00 418.00 415.25 416.50 -0.50 898 5,701 +735
Sep21 200109 408.00 408.50 408.00 408.50 +0.25 19 889 +17
Dec21 200109 408.25 410.00 408.00 409.25 +0.25 556 8,596 +18
Total Volume and Open Interest 251,103 1,509,555 +22,333
Wheat(CBOT)
Mar20 200109 553.75 564.00 552.75 562.25 +9.50 51,322 215,415 -115
May20 200109 556.75 567.00 556.50 565.25 +9.00 19,710 67,016 +2,854
Jul20 200109 559.00 569.00 558.75 567.25 +8.75 15,389 93,339 +3,040
Sep20 200109 565.75 574.75 565.25 573.50 +8.25 4,899 30,638 +964
Dec20 200109 574.50 583.75 574.50 582.25 +7.25 3,364 25,590 +646
Mar21 200109 584.00 590.50 583.25 588.75 +6.50 340 6,861 -18
Total Volume and Open Interest 95,403 442,212 +7,539
Wheat(KCBT)
Mar20 200109 480.00 492.75 479.25 490.25 +10.25 36,862 134,006 -3,137
May20 200109 487.75 500.00 487.00 497.75 +10.00 16,806 50,193 -1,268
Jul20 200109 495.50 507.75 495.00 505.25 +9.50 10,644 49,437 +1,951
Sep20 200109 503.50 514.75 503.50 513.00 +9.00 3,165 14,790 +1,354
Dec20 200109 514.50 525.00 514.50 523.50 +8.50 669 16,090 +36
Mar21 200109 528.25 535.00 525.25 534.00 +8.50 64 1,757 +17
May21 200109 534.50 537.50 532.75 536.25 +8.00 17 236 +3
Total Volume and Open Interest 68,243 266,727 -1,042
Wheat(MGE)
Mar20 200109 547.00 554.50 547.00 552.00 +4.25 6,331 31,456 +300
May20 200109 557.50 563.75 557.50 560.50 +3.75 2,211 14,713 +671
Jul20 200109 564.00 570.50 564.00 567.25 +3.00 191 6,516 -7
Sep20 200109 573.50 577.50 573.50 575.00 +2.75 64 5,025 +3
Dec20 200109 586.25 589.00 584.25 587.00 +2.50 28 2,724 -2
Mar21 200109 597.25 600.00 597.25 599.00 +2.00 0 949 +0
Total Volume and Open Interest 8,825 61,391 +965
Oats(CBOT)
Mar20 200109 298.75 302.75 296.50 302.00 +3.00 312 4,014 -43
May20 200109 297.75 298.50 294.00 297.50 +2.25 14 397 +8
Jul20 200109 289.00 289.50 289.00 289.50 +0.25 1 115 -1
Sep20 200109 275.00 275.00 274.75 274.75 -8.75 0 61 +0
Total Volume and Open Interest 327 4,679 -36
Rough Rice(CBOT)
Jan20 200109 12.91 13.00 12.91 13.00 +0.16 22 22 -8
Mar20 200109 13.02 13.49 13.02 13.27 +0.20 366 10,509 +14
May20 200109 13.20 13.37 13.15 13.29 +0.11 43 297 +29
Jul20 200109 13.09 13.20 13.09 13.18 +0.14 1 64 +0
Total Volume and Open Interest 432 11,052 +35
Live Cattle(CME)
Feb20 200109 126.350 127.180 126.050 126.730 +0.380 41,439 127,464 -13,967
Apr20 200109 127.000 127.635 126.580 127.300 +0.250 38,120 111,665 +10,599
Jun20 200109 119.150 119.730 118.750 119.480 +0.280 18,120 91,059 +3,698
Aug20 200109 116.650 117.285 116.500 117.135 +0.350 8,025 34,365 +1,655
Oct20 200109 118.980 119.385 118.730 119.330 +0.350 2,693 12,208 +764
Dec20 200109 121.535 121.980 121.480 121.930 +0.280 912 4,798 +267
Total Volume and Open Interest 109,624 384,156 +3,038
Feeder Cattle(CME)
Jan20 200109 146.600 147.535 146.150 146.935 +0.105 1,748 5,414 -477
Mar20 200109 146.300 147.380 145.850 146.550 +0.015 5,530 23,050 +254
Apr20 200109 148.800 149.900 148.550 149.185 +0.150 2,823 9,289 +436
May20 200109 150.050 151.080 149.735 150.300 +0.100 1,882 7,548 +367
Aug20 200109 155.100 155.985 154.700 155.300 -0.030 1,099 5,253 +91
Sep20 200109 155.830 156.630 155.435 155.830 -0.220 635 1,138 +173
Oct20 200109 155.950 156.500 155.600 155.785 -0.315 261 527 +42
Total Volume and Open Interest 14,063 52,348 +924
Lean Hogs(CME)
Feb20 200109 68.900 69.000 66.475 67.035 -2.000 30,275 94,916 -7,637
Apr20 200109 75.830 75.850 73.850 74.480 -1.270 21,808 74,551 +2,064
May20 200109 81.980 82.000 80.250 80.480 -1.555 55 1,672 +16
Jun20 200109 87.500 87.550 85.550 86.230 -1.220 10,085 40,942 +1,246
Jul20 200109 87.980 88.050 86.250 86.950 -1.085 3,258 18,671 +508
Aug20 200109 87.150 87.300 85.535 86.200 -1.030 3,419 28,378 +254
Oct20 200109 75.300 75.330 74.035 74.885 -0.565 2,090 16,058 +367
Dec20 200109 69.500 69.600 68.350 69.000 -0.700 950 7,720 +190
Total Volume and Open Interest 72,661 285,515 -2,819
Class III Milk(CME)
Jan20 200109 16.96 16.98 16.91 16.95 -0.05 343 3,116 +25
Feb20 200109 17.12 17.12 16.95 16.98 -0.11 455 2,886 +83
Mar20 200109 17.34 17.34 17.23 17.25 -0.09 137 2,102 +50
Apr20 200109 17.32 17.35 17.24 17.26 -0.09 52 1,533 -1
May20 200109 17.31 17.31 17.28 17.28 -0.04 35 1,381 +12
Jun20 200109 17.40 17.40 17.37 17.37 -0.04 35 1,338 +11
Jul20 200109 17.53 17.53 17.53 17.53 unch 5 674 +4
Aug20 200109 17.64 17.64 17.60 17.64 -0.01 7 612 +5
Sep20 200109 17.65 17.68 17.65 17.67 +0.02 25 714 +0
Oct20 200109 17.59 17.66 17.59 17.66 +0.03 34 510 +1
Nov20 200109 17.62 17.62 17.60 17.62 unch 5 565 +3
Dec20 200109 17.37 17.37 17.36 17.37 -0.03 11 617 +9
Jan21 200109 16.88 16.88 16.88 16.88 unch 18 21 +18
Total Volume and Open Interest 1,163 16,071 +221
Cocoa(ICE)
Mar20 200109 2496 2563 2496 2554 +53 13,837 94,836 -1,891
May20 200109 2506 2568 2506 2560 +50 11,108 58,713 -2,102
Jul20 200109 2517 2578 2516 2570 +48 8,367 40,507 +2,484
Sep20 200109 2508 2560 2503 2553 +46 2,626 31,280 -212
Dec20 200109 2470 2509 2459 2504 +40 1,087 35,683 -491
Mar21 200109 2446 2470 2440 2466 +33 496 14,015 -227
May21 200109 2434 2452 2428 2452 +28 102 6,313 +51
Total Volume and Open Interest 37,629 283,220 -2,382
Coffee "C"(ICE)
Mar20 200109 118.70 120.35 117.00 117.35 -1.80 23,061 109,336 -1,885
May20 200109 121.00 122.65 119.35 119.70 -1.75 12,098 59,817 -691
Jul20 200109 123.40 124.80 121.65 122.00 -1.70 8,383 40,311 +937
Sep20 200109 125.55 126.85 123.75 124.05 -1.65 5,130 27,467 +1,163
Dec20 200109 128.05 129.30 126.45 126.70 -1.60 1,671 21,164 +176
Mar21 200109 129.80 130.75 128.90 129.05 -1.65 507 7,924 +147
Total Volume and Open Interest 51,702 284,184 -187
Orange Juice(ICE)
Jan20 200109 99.00 99.00 99.00 99.00 -1.95 9 173 +0
Mar20 200109 99.30 99.30 96.75 97.00 -1.95 473 14,390 +62
May20 200109 101.75 101.75 99.80 99.95 -1.80 46 1,643 +6
Jul20 200109 104.60 104.60 103.05 103.10 -1.65 40 767 +13
Sep20 200109 107.15 107.20 106.25 106.25 -1.55 16 304 +15
Nov20 200109 109.30 109.45 109.15 109.15 -1.30 3 217 +2
Total Volume and Open Interest 587 17,661 +98
Sugar #11(ICE)
Mar20 200109 13.49 13.76 13.40 13.71 +0.24 74,101 405,447 -4,999
May20 200109 13.57 13.79 13.49 13.76 +0.20 36,491 203,864 +95
Jul20 200109 13.67 13.85 13.59 13.82 +0.16 20,874 148,160 +1,899
Oct20 200109 13.87 14.04 13.80 14.00 +0.14 10,259 113,739 -120
Mar21 200109 14.31 14.49 14.31 14.45 +0.12 5,615 65,602 +616
May21 200109 14.15 14.32 14.15 14.29 +0.11 1,316 11,665 +167
Jul21 200109 14.05 14.19 14.05 14.15 +0.10 1,281 12,819 +233
Oct21 200109 14.14 14.16 14.07 14.13 +0.09 1,170 15,911 +263
Total Volume and Open Interest 151,811 989,083 -1,709
London Cocoa(LCE)
Mar20 200109 1815 1853 1810 1848 +36 5,585 80,972 -490
May20 200109 1794 1839 1792 1834 +41 5,731 55,749 -102
Jul20 200109 1782 1819 1780 1814 +35 3,095 40,662 -110
Sep20 200109 1770 1794 1764 1788 +27 2,084 36,865 -242
Dec20 200109 1715 1733 1707 1727 +20 1,959 50,082 +414
Mar21 200109 1687 1703 1687 1696 +10 727 26,688 -1
May21 200109 1683 1693 1681 1684 +5 443 6,928 +397
Total Volume and Open Interest 20,726 304,872 -356
London Sugar(LCE)
Mar20 200109 361.10 367.90 360.00 367.40 +6.10 9,084 38,735 -382
May20 200109 366.40 372.20 364.90 371.50 +5.30 5,069 26,122 +1,431
Aug20 200109 368.80 373.70 367.00 373.10 +4.00 1,322 10,825 +281
Oct20 200109 369.30 375.00 368.80 374.50 +4.00 315 4,312 +132
Dec20 200109 372.30 378.00 372.00 377.60 +4.30 69 2,597 +46
Total Volume and Open Interest 15,867 84,131 +1,513
Cotton(ICE)
Mar20 200109 69.96 70.85 69.56 70.69 +0.73 18,796 125,680 -1,284
May20 200109 71.16 71.97 70.75 71.86 +0.76 9,067 51,452 -997
Jul20 200109 71.90 72.92 71.73 72.83 +0.79 4,382 26,654 +1,830
Oct20 200109 72.71 72.71 72.71 72.71 +0.42 0 15 +0
Dec20 200109 71.42 72.20 71.41 72.11 +0.57 1,420 29,355 -270
Mar21 200109 72.33 72.48 72.33 72.44 +0.48 272 1,709 -10
Total Volume and Open Interest 33,965 235,866 -739
Lumber(CME)
Jan20 200109 400.1 401.6 387.3 391.1 -6.9 126 201 -87
Mar20 200109 423.0 427.0 414.1 416.0 -6.9 377 2,354 +106
May20 200109 417.2 419.7 410.3 411.1 -5.3 43 532 +9
Jul20 200109 410.4 410.4 406.2 406.7 -4.3 4 235 +1
Sep20 200109 400.0 400.0 398.3 400.0 -3.4 4 35 +2
Nov20 200109 395.0 395.0 395.0 395.0 -5.2 0 4 +0
Jan21 200109 393.5 393.5 393.5 393.5 -5.2      
Total Volume and Open Interest 554 3,361 +31
Crude Oil(NYM)
Feb20 200109 59.99 60.31 58.66 59.56 -0.05 1,205,710 321,112 -34,440
Mar20 200109 59.85 60.17 58.55 59.44 -0.02 436,612 320,784 +11,565
Apr20 200109 59.59 59.92 58.37 59.25 +0.02 186,677 144,332 +1,955
May20 200109 59.30 59.54 58.14 58.99 +0.07 104,122 119,120 -9,858
Jun20 200109 58.75 59.17 57.80 58.63 +0.11 169,453 236,471 +3,846
Jul20 200109 58.38 58.59 57.39 58.19 +0.14 53,804 85,303 +5,021
Aug20 200109 57.70 58.06 56.92 57.70 +0.16 29,342 60,339 -1,189
Sep20 200109 57.52 57.60 56.43 57.20 +0.16 34,492 97,240 -1,291
Oct20 200109 56.66 57.03 56.01 56.74 +0.17 10,118 65,446 +1,132
Nov20 200109 56.58 56.60 55.62 56.32 +0.17 3,993 54,270 -88
Dec20 200109 55.89 56.27 55.23 55.93 +0.18 106,663 251,760 +651
Jan21 200109 55.54 55.80 54.89 55.54 +0.19 3,519 47,179 +988
Feb21 200109 54.60 55.25 54.60 55.19 +0.20 2,351 26,748 -138
Mar21 200109 54.87 54.87 54.38 54.87 +0.22 10,314 34,983 +664
Apr21 200109 54.58 54.58 54.58 54.58 +0.24 975 15,445 +110
May21 200109 54.55 54.55 54.33 54.33 +0.26 868 14,129 +48
Total Volume and Open Interest 2,439,671 2,222,854 -22,076
e-miNY Crude Oil(NYM)
Feb20 200109 60.025 60.300 58.650 59.550 -0.050 57,069 3,136 +337
Mar20 200109 59.600 60.150 58.550 59.450 unch 2,890 1,162 +51
Apr20 200109 59.700 59.825 58.400 59.250 +0.025 342 212 +32
May20 200109 59.275 59.375 58.575 59.000 +0.075 50 133 +7
Jun20 200109 58.850 59.025 57.875 58.625 +0.100 97 134 +41
Jul20 200109 58.200 58.450 57.750 58.200 +0.150 10 25 +0
Aug20 200109 57.925 57.925 57.250 57.700 +0.150 13 39 -1
Sep20 200109 56.600 57.400 56.600 57.200 +0.150 5 36 +3
Oct20 200109 56.050 56.800 56.000 56.750 +0.175 6 10 +2
Nov20 200109 56.300 56.475 56.300 56.325 +0.175 2 5 +1
Total Volume and Open Interest 60,524 5,033 +481
NY Harbor ULSD(NYM)
Feb20 200109 196.65 197.22 192.82 195.01 -0.81 121,074 119,416 -15,206
Mar20 200109 196.69 197.25 193.00 195.07 -0.78 98,946 83,915 -6,847
Apr20 200109 195.37 196.47 192.41 194.41 -0.70 54,568 54,704 -895
May20 200109 194.63 195.66 191.69 193.60 -0.67 32,216 35,346 +522
Jun20 200109 194.02 194.83 191.04 192.86 -0.58 36,560 36,725 -873
Jul20 200109 194.07 194.36 190.70 192.48 -0.48 9,069 15,813 -742
Aug20 200109 193.02 193.92 190.39 192.16 -0.35 4,712 8,964 +2
Sep20 200109 193.27 193.59 190.17 191.97 -0.23 4,495 8,238 -201
Oct20 200109 191.57 192.07 190.00 191.76 -0.19 1,594 4,272 +133
Nov20 200109 192.93 192.93 189.84 191.59 -0.13 1,211 4,122 +182
Dec20 200109 192.83 192.93 189.51 191.32 -0.14 14,897 24,959 -1,391
Jan21 200109 192.62 192.73 190.10 191.06 -0.12 1,059 4,769 +72
Feb21 200109 190.29 190.29 190.00 190.29 -0.10 411 949 +45
Mar21 200109 189.03 189.03 189.03 189.03 -0.05 150 824 +35
Total Volume and Open Interest 382,460 412,671 -24,755
RBOB Gasoline(NYM)
Feb20 200109 165.47 166.55 163.02 165.27 +0.39 101,333 124,051 -11,932
Mar20 200109 166.55 167.58 164.16 166.31 +0.33 76,432 88,549 +469
Apr20 200109 184.85 185.93 182.68 184.79 +0.48 44,017 47,987 +2,467
May20 200109 185.55 186.27 183.11 185.22 +0.55 28,868 34,521 +1,828
Jun20 200109 184.29 185.25 182.23 184.30 +0.60 25,328 32,822 +2,171
Jul20 200109 181.83 182.98 180.38 182.39 +0.62 8,221 17,433 +1,428
Aug20 200109 179.18 180.17 178.04 179.71 +0.62 3,446 4,898 +445
Sep20 200109 175.60 176.85 174.56 176.27 +0.63 5,934 10,252 -128
Oct20 200109 162.14 162.73 161.16 162.58 +0.71 2,313 4,873 +299
Nov20 200109 158.01 158.87 157.45 158.83 +0.82 2,010 2,116 +188
Total Volume and Open Interest 302,886 388,597 -2,719
e-miNY RBOB Gasoline(NYM)
Feb20 200109 165.30 165.30 163.00 165.27 +0.39 1 2 +1
Mar20 200109 166.31 166.31 166.31 166.31 +0.33      
Apr20 200109 184.79 184.79 184.79 184.79 +0.48      
May20 200109 185.22 185.22 185.22 185.22 +0.55      
Total Volume and Open Interest 1 2 +1
Natural Gas(NYM)
Feb20 200109 2.151 2.170 2.105 2.166 +0.025 242,559 339,349 -18,918
Mar20 200109 2.138 2.154 2.092 2.148 +0.014 170,259 323,598 +24,902
Apr20 200109 2.140 2.154 2.098 2.150 +0.015 62,518 152,309 +4,203
May20 200109 2.177 2.194 2.140 2.191 +0.014 40,104 115,458 +1,988
Jun20 200109 2.234 2.252 2.203 2.250 +0.012 16,512 59,682 +463
Jul20 200109 2.297 2.312 2.263 2.309 +0.010 22,578 45,549 +3,882
Aug20 200109 2.314 2.326 2.283 2.325 +0.008 10,245 28,178 +392
Sep20 200109 2.304 2.316 2.273 2.315 +0.007 9,550 32,463 +381
Oct20 200109 2.333 2.346 2.303 2.345 +0.008 20,502 91,025 +1,170
Nov20 200109 2.416 2.427 2.386 2.426 +0.004 2,824 23,151 +88
Dec20 200109 2.597 2.607 2.571 2.606 -0.001 2,012 26,784 -86
Jan21 200109 2.708 2.717 2.680 2.716 +0.001 7,633 31,723 +762
Feb21 200109 2.658 2.674 2.639 2.673 +0.003 1,506 13,077 +290
Mar21 200109 2.538 2.559 2.526 2.559 +0.010 6,433 14,559 +340
Apr21 200109 2.296 2.307 2.279 2.306 +0.008 5,620 16,198 +1,188
May21 200109 2.275 2.282 2.255 2.277 +0.006 1,295 7,886 -128
Total Volume and Open Interest 623,768 1,366,305 +21,399
Brent Crude Oil(ICE)
Mar20 200109 66.00 66.10 64.56 65.37 -0.07 560,891 543,176 -45,634
Apr20 200109 65.17 65.43 63.91 64.66 -0.13 270,031 278,263 +14,877
May20 200109 64.64 64.75 63.31 64.02 -0.12 154,028 152,667 -5,953
Jun20 200109 64.03 64.12 62.71 63.41 -0.09 199,821 309,070 -2,076
Jul20 200109 63.42 63.43 62.08 62.77 -0.06 62,401 133,924 +4,005
Aug20 200109 62.69 62.82 61.56 62.22 -0.03 42,382 120,570 -2,995
Sep20 200109 62.24 62.37 61.13 61.77 unch 42,027 125,583 +242
Oct20 200109 61.75 61.86 60.70 61.33 +0.03 15,517 84,673 +1,733
Nov20 200109 61.24 61.44 60.32 60.94 +0.06 9,567 52,493 +174
Dec20 200109 60.92 61.05 59.96 60.56 +0.08 109,335 251,592 -1,641
Jan21 200109 59.80 60.24 59.80 60.24 +0.10 11,888 44,258 +2,626
Feb21 200109 59.95 59.95 59.95 59.95 +0.12 2,492 39,158 -467
Mar21 200109 59.70 59.70 59.70 59.70 +0.14 4,941 29,477 +377
Apr21 200109 59.58 59.58 59.47 59.47 +0.14 1,931 13,970 +482
Total Volume and Open Interest 1,541,023 2,557,847 -30,887
Gas Oil(ICE)
Jan20 200109 599.75 601.25 588.50 593.25 -13.00 55,605 31,156 -26,942
Feb20 200109 600.75 603.00 590.00 595.00 -13.00 177,079 209,549 +6,955
Mar20 200109 599.25 602.50 589.75 594.50 -13.00 111,979 151,494 +2,903
Apr20 200109 599.00 599.75 587.50 592.25 -12.75 40,965 91,012 +5,441
May20 200109 595.75 596.50 584.50 589.25 -12.50 18,998 72,236 -574
Jun20 200109 592.25 592.75 581.25 586.00 -12.25 43,637 106,925 +257
Jul20 200109 590.00 590.50 579.00 583.75 -12.00 10,089 29,525 +657
Aug20 200109 588.25 588.50 577.25 582.00 -11.75 4,023 22,752 +324
Sep20 200109 586.50 587.00 576.00 580.75 -11.25 5,898 24,504 -30
Oct20 200109 585.25 585.25 575.25 579.50 -11.25 2,092 19,893 +493
Total Volume and Open Interest 511,016 914,440 -7,016
Ethanol(CBOT)
Feb20 200109 1.335 1.343 1.317 1.334 -0.001 59 441 +4
Mar20 200109 1.340 1.363 1.340 1.354 -0.001 26 212 +15
Apr20 200109 1.376 1.376 1.376 1.376 -0.001 1 24 +1
May20 200109 1.400 1.400 1.399 1.399 -0.001 1 6 +1
Jun20 200109 1.399 1.399 1.399 1.399 -0.001      
Jul20 200109 1.399 1.399 1.399 1.399 -0.001      
Aug20 200109 1.399 1.399 1.399 1.399 -0.001      
Sep20 200109 1.399 1.399 1.399 1.399 -0.001      
Total Volume and Open Interest 87 683 +21
WTI Crude Oil(ICE)
Feb20 200109 60.19 60.31 58.67 59.56 -0.05 62,592 48,017 -2,275
Mar20 200109 59.98 60.17 58.56 59.44 -0.02 102,334 91,514 +44
Apr20 200109 59.78 59.93 58.38 59.25 +0.02 53,825 46,616 +3,300
May20 200109 59.56 59.56 58.14 58.99 +0.07 20,737 25,446 -358
Jun20 200109 59.11 59.11 57.81 58.63 +0.11 35,409 72,519 +3,044
Jul20 200109 58.50 58.50 57.39 58.19 +0.14 6,914 14,206 +315
Aug20 200109 57.62 57.79 56.94 57.70 +0.16 2,104 11,045 +45
Sep20 200109 57.55 57.55 56.53 57.20 +0.16 5,428 20,396 +471
Oct20 200109 56.97 56.97 56.43 56.74 +0.17 1,078 11,361 +163
Nov20 200109 55.85 56.32 55.80 56.32 +0.17 649 9,649 -41
Dec20 200109 56.10 56.12 55.26 55.93 +0.18 19,298 92,313 -248
Jan21 200109 55.54 55.54 55.54 55.54 +0.19 214 5,586 -25
Feb21 200109 55.19 55.19 55.19 55.19 +0.20 227 4,015 +164
Mar21 200109 54.87 54.87 54.87 54.87 +0.22 591 4,825 +154
Apr21 200109 54.58 54.58 54.58 54.58 +0.24 148 2,674 +23
May21 200109 54.33 54.33 54.33 54.33 +0.26 90 2,764 +64
Total Volume and Open Interest 320,853 590,447 +4,700
US Dollar Index(ICE)
Mar20 200109 96.985 97.275 96.955 97.162 +0.167 13,725 34,701 +464
Jun20 200109 96.635 96.895 96.635 96.800 +0.165 42 825 -3
Sep20 200109 96.460 96.460 96.460 96.460 +0.165 0 114 +0
Total Volume and Open Interest 13,767 35,640 +461
Australian Dollar(CME)
Mar20 200109 68.75 68.91 68.60 68.61 -0.22 141,112 159,092 +6,346
Jun20 200109 68.99 69.04 68.76 68.76 -0.22 46 397 +15
Sep20 200109 69.03 69.14 68.90 68.90 -0.22 2 32 +2
Total Volume and Open Interest 143,967 164,342 +6,603
British Pound(CME)
Mar20 200109 131.21 131.47 130.37 130.81 -0.44 87,537 193,279 +3,452
Jun20 200109 131.75 131.78 130.71 131.15 -0.42 253 1,078 +12
Sep20 200109 131.88 131.98 131.14 131.46 -0.41 1 28 +0
Total Volume and Open Interest 93,805 201,785 +4,295
Canadian Dollar(CME)
Mar20 200109 76.73 76.78 76.31 76.47 -0.30 80,341 190,176 +9,687
Jun20 200109 76.74 76.78 76.33 76.47 -0.30 317 3,289 -51
Sep20 200109 76.65 76.66 76.35 76.47 -0.29 34 614 +9
Dec20 200109 76.46 76.52 76.40 76.45 -0.30 68 1,075 +8
Total Volume and Open Interest 81,253 199,533 +9,537
Japanese Yen(CME)
Mar20 200109 92.00 92.05 91.57 91.63 -0.26 256,342 187,773 +28,417
Jun20 200109 92.34 92.50 92.06 92.10 -0.26 653 822 +514
Sep20 200109 92.56 92.88 92.56 92.56 -0.26 1 5 +1
Total Volume and Open Interest 258,067 190,739 +28,645
Swiss Franc(CME)
Mar20 200109 103.16 103.44 103.04 103.24 +0.06 36,540 49,707 +407
Jun20 200109 103.76 104.06 103.73 103.90 +0.06 19 72 +9
Sep20 200109 104.55 104.55 104.48 104.55 +0.06 0 2 +0
Total Volume and Open Interest 36,559 49,781 +416
EuroFX(CME)
Mar20 200109 111.53 111.66 111.37 111.52 -0.06 208,215 550,271 +3,278
Jun20 200109 112.22 112.28 112.01 112.15 -0.06 451 2,531 -2
Sep20 200109 112.81 112.85 112.71 112.77 -0.06 123 790 +12
Total Volume and Open Interest 209,882 558,833 +2,893
Mexican Peso(CME)
Jan20 200109 531.38 532.38 530.00 530.13 -1.50 1 394 -1
Feb20 200109 529.00 529.75 527.38 527.88 -1.38 2 25 -2
Total Volume and Open Interest 66,793 299,728 +16,396
Brazilian Real(CME)
Feb20 200109 246.10 246.60 244.05 244.45 -2.50 4,821 33,183 +1,255
Mar20 200109 246.00 246.10 243.85 244.15 -2.50 334 3,488 +139
Apr20 200109 243.85 243.85 243.75 243.85 -2.35 1 14 +1
May20 200109 243.50 243.50 243.50 243.50 -2.30      
Total Volume and Open Interest 5,156 36,685 +1,395
30-Year T-Bonds(CBOT)
Mar20 200109 156~090 157~010 155~290 156~260 +0~140 490,104 1,011,398 +565
Jun20 200109 155~190 156~010 154~310 155~280 +0~140 788 706 +639
Sep20 200109 154~240 154~240 154~240 154~240 +0~140 0 1 +0
Total Volume and Open Interest 490,892 1,012,105 +1,204
10-Year T-Notes(CBOT)
Mar20 200109 128~245 128~300 128~175 128~285 +0~040 2,993,268 3,694,912 -30,629
Jun20 200109 128~185 128~235 128~115 128~220 +0~040 3,309 30,461 +2,037
Sep20 200109 128~085 128~085 128~085 128~085 +0~040      
Total Volume and Open Interest 2,996,577 3,725,373 -28,592
5-Year T-Notes(CBOT)
Mar20 200109 118~222 118~246 118~176 118~236 +0~014 1,225,252 4,247,383 +4,327
Jun20 200109 118~304 119~012 118~270 119~004 +0~012 386 8,753 +253
Sep20 200109 119~004 119~004 119~004 119~004 +0~012      
Total Volume and Open Interest 1,225,638 4,256,136 +4,580
2 Year T-Notes(CBOT)
Mar20 200109 107~227 107~236 107~214 107~233 +0~003 724,856 3,561,123 +27,469
Jun20 200109 107~264 107~275 107~252 107~273 +0~003 1,084 5,305 +1,056
Sep20 200109 107~273 107~273 107~273 107~273 +0~003      
Total Volume and Open Interest 725,940 3,566,428 +28,525
Eurodollars(CME)
Mar20 200109 98.270 98.280 98.260 98.275 +0.005 398,417 1,583,963 +30,782
Jun20 200109 98.335 98.345 98.315 98.340 +0.005 382,763 1,279,380 -4,841
Sep20 200109 98.395 98.410 98.380 98.405 +0.005 324,269 1,092,120 +3,951
Dec20 200109 98.410 98.425 98.385 98.415 +0.005 314,462 1,194,954 +11,270
Mar21 200109 98.475 98.490 98.445 98.480 +0.010 285,071 880,484 -16,389
Jun21 200109 98.475 98.490 98.450 98.485 +0.015 244,149 954,640 +12,917
Sep21 200109 98.475 98.490 98.440 98.480 +0.015 209,932 721,639 -3,996
Dec21 200109 98.430 98.450 98.400 98.440 +0.015 212,827 627,322 -3,421
Mar22 200109 98.430 98.450 98.400 98.440 +0.015 123,599 427,873 -2,933
Jun22 200109 98.410 98.430 98.380 98.420 +0.015 94,651 305,114 +1,747
Sep22 200109 98.390 98.410 98.355 98.400 +0.020 99,867 250,192 -1,736
Dec22 200109 98.350 98.370 98.315 98.360 +0.020 106,519 237,086 +2,485
Mar23 200109 98.340 98.355 98.305 98.350 +0.020 58,408 277,698 +4,466
Jun23 200109 98.315 98.335 98.280 98.325 +0.015 49,176 125,064 +1,217
Sep23 200109 98.290 98.315 98.260 98.305 +0.020 44,270 118,301 -2,934
Dec23 200109 98.260 98.280 98.225 98.275 +0.020 42,261 95,689 -2,938
Mar24 200109 98.240 98.265 98.210 98.255 +0.020 24,513 90,445 +1,116
Jun24 200109 98.210 98.235 98.180 98.225 +0.020 23,576 46,934 +284
Total Volume and Open Interest 3,251,184 11,048,042 +59,484
Ultra T-Bond(CBOT)
Mar20 200109 182~02 183~15 181~13 183~03 +0~30 179,908 1,241,947 +5,384
Jun20 200109 183~21 183~26 182~06 183~21 +0~30 20 105 +20
Sep20 200109 183~21 183~21 183~21 183~21 +0~30      
Total Volume and Open Interest 179,928 1,242,052 +5,404
Ultra 10-Yr T-Note(CBOT)
Mar20 200109 141~055 141~160 140~280 141~130 +0~065 359,154 920,743 +4,012
Jun20 200109 141~070 141~070 140~230 141~070 +0~035      
Sep20 200109 141~070 141~070 141~070 141~070 +0~035      
Total Volume and Open Interest 359,154 920,743 +4,012
30 Day Federal Funds(CBOT)
Jan20 200109 98.450 98.452 98.450 98.450 +0.002 15,188 435,417 -1,376
Feb20 200109 98.425 98.430 98.425 98.430 +0.005 98,238 435,269 +16,793
Mar20 200109 98.425 98.435 98.425 98.430 +0.005 32,639 131,236 +3,292
Apr20 200109 98.440 98.445 98.435 98.440 +0.005 64,792 244,563 -956
May20 200109 98.460 98.465 98.455 98.460 +0.005 48,485 169,364 +1,049
Jun20 200109 98.485 98.485 98.475 98.480 unch 18,057 49,589 +6,352
Total Volume and Open Interest 359,747 1,806,824 +24,443
Japanese Govt Bonds(SGX)
Mar20 200109 152.07 152.10 151.92 151.98 -0.11 826 13,398 +38
Jun20 200109 151.98 151.98 151.98 151.98 -0.11      
Sep20 200109 151.98 151.98 151.98 151.98 -0.11      
Total Volume and Open Interest 826 13,398 +38
Euro-Buxl(EUREX)
Mar20 200109 200.10 200.68 199.46 199.74 -1.52 61,482 244,878 +4,604
Jun20 200109 198.16 198.16 198.16 198.16 -1.52 384 1,284 +384
Sep20 200109 198.74 198.74 198.74 198.74 -1.52      
Total Volume and Open Interest 61,866 246,162 +4,988
Euro-Bund(EUREX)
Mar20 200109 171.31 171.51 171.01 171.14 -0.64 825,675 1,630,755 +71,110
Jun20 200109 168.58 168.58 168.42 168.42 -0.63 76 3,239 -167
Sep20 200109 171.04 171.04 171.04 171.04 -0.64 0 2 +0
Total Volume and Open Interest 825,751 1,633,996 +70,943
Euro-Bobl(EUREX)
Mar20 200109 133.95 133.95 133.76 133.82 -0.25 484,794 1,202,975 +48,578
Jun20 200109 134.09 134.09 133.98 133.98 -0.27      
Sep20 200109 133.71 133.71 133.71 133.71 -0.25 0 324 +0
Total Volume and Open Interest 484,794 1,203,299 +48,578
Euro-Schatz(EUREX)
Mar20 200109 111.96 111.96 111.90 111.92 -0.04 312,303 1,454,173 +20,695
Jun20 200109 111.88 111.88 111.88 111.88 -0.05 0 4 +0
Sep20 200109 111.92 111.92 111.92 111.92 -0.04      
Total Volume and Open Interest 312,303 1,454,177 +20,695
3-Mth Euribor(EUREX)
Mar20 200109 100.395 100.400 100.395 100.400 unch 0 1,639 -3
Jun20 200109 100.395 100.395 100.395 100.395 -0.005 0 553 +0
Sep20 200109 100.390 100.390 100.390 100.390 -0.010 0 557 +0
Total Volume and Open Interest 0 4,914 -3
Long Gilt(LIFFE)
Mar20 200109 131~04 131~21 131~01 131~07 -0~11 181,225 653,061 -4
Jun20 200109 130~15 130~15 130~15 130~15 -0~11      
Total Volume and Open Interest 181,225 653,061 -4
3-Mth Short Sterling(LIFFE)
Mar20 200109 99.24 99.29 99.22 99.27 +0.03 36,839 595,272 -6,430
Jun20 200109 99.26 99.32 99.25 99.31 +0.03 55,995 632,212 -7,485
Sep20 200109 99.28 99.33 99.26 99.32 +0.02 39,072 500,181 -5,428
Dec20 200109 99.26 99.32 99.25 99.29 +0.01 57,424 611,127 +1,312
Mar21 200109 99.27 99.32 99.25 99.29 +0.01 48,219 325,247 -575
Jun21 200109 99.25 99.31 99.23 99.27 unch 42,459 245,746 -1,281
Total Volume and Open Interest 558,518 3,795,270 -15,950
3-Mth Euribor(LIFFE)
Mar20 200109 100.395 100.400 100.395 100.395 unch 58,383 421,652 -6,281
Jun20 200109 100.395 100.400 100.390 100.390 -0.005 77,025 422,798 +12,063
Sep20 200109 100.395 100.400 100.385 100.390 -0.005 70,279 506,424 +966
Total Volume and Open Interest 896,369 3,835,627 +34,140
3-Mth Aus T-Bills(SFE)
Mar20 200109 99.19 99.19 99.16 99.17 -0.02 40,480 186,180 +3,651
Jun20 200109 99.26 99.27 99.23 99.25 -0.01 28,541 213,217 +2,751
Sep20 200109 99.32 99.33 99.29 99.31 -0.01 40,212 229,673 +833
Dec20 200109 99.30 99.31 99.26 99.29 -0.01 25,912 171,897 -3,814
Mar21 200109 99.28 99.29 99.25 99.27 -0.02 20,156 123,512 +774
Jun21 200109 99.25 99.26 99.22 99.24 -0.02 12,132 79,191 -1,443
Sep21 200109 99.22 99.23 99.19 99.21 -0.02 8,723 53,047 +4,560
Dec21 200109 99.19 99.19 99.15 99.16 -0.03 1,779 34,418 -112
Mar22 200109 99.16 99.16 99.15 99.15 -0.03 1 1,928 +0
Jun22 200109 99.10 99.10 99.10 99.10 -0.04 0 1,353 +0
Total Volume and Open Interest 177,936 1,095,180 +7,200
10-Year Aus T-Bonds(SFE)
Mar20 200109 98.81 98.81 98.74 98.75 -0.05 248,192 1,241,047 -819
Jun20 200109 98.75 98.75 98.75 98.75 -0.05      
Total Volume and Open Interest 248,192 1,241,047 -819
3-Year Aus T-Bonds(SFE)
Mar20 200109 99.24 99.25 99.20 99.21 -0.03 258,345 1,142,438 +13,560
Jun20 200109 99.21 99.21 99.21 99.21 -0.03 0 10 +0
Total Volume and Open Interest 258,345 1,142,448 +13,560
Gold(CMX)
Feb20 200109 1557.7 1562.4 1541.0 1554.3 -5.9 813,406 499,820 -18,394
Apr20 200109 1564.3 1568.3 1547.4 1560.6 -5.9 55,742 164,644 +15,226
Jun20 200109 1569.5 1574.0 1553.4 1566.4 -5.9 7,205 65,944 +665
Aug20 200109 1576.9 1577.0 1560.0 1571.6 -5.9 1,931 21,882 +418
Oct20 200109 1576.5 1576.5 1576.5 1576.5 -5.8 146 7,498 +37
Dec20 200109 1583.0 1587.5 1570.2 1581.4 -5.6 3,316 17,652 +481
Feb21 200109 1578.1 1585.9 1578.1 1585.9 -5.5 2,077 3,974 +447
Apr21 200109 1589.9 1589.9 1589.9 1589.9 -5.8 18 430 +0
Jun21 200109 1593.6 1593.6 1593.6 1593.6 -6.0 25 1,714 +1
Aug21 200109 1597.8 1597.8 1597.8 1597.8 -6.0 0 1 +0
Oct21 200109 1601.7 1601.7 1601.7 1601.7 -6.0 4 0 +0
Dec21 200109 1598.4 1605.7 1598.4 1605.7 -6.0 43 810 +6
Total Volume and Open Interest 886,139 785,123 -734
Silver(CMX)
Mar20 200109 1812.0 1822.5 1781.5 1793.6 -23.1 180,483 180,852 -1,101
May20 200109 1824.0 1831.0 1791.0 1802.5 -23.1 3,170 22,390 -5
Jul20 200109 1837.0 1838.0 1799.0 1810.5 -23.1 2,271 19,026 +167
Sep20 200109 1813.0 1828.0 1806.5 1817.8 -23.0 1,295 5,266 +373
Dec20 200109 1830.0 1838.0 1816.0 1827.9 -23.0 1,440 5,890 +332
Mar21 200109 1835.0 1836.7 1835.0 1836.7 -23.0 0 10 +0
May21 200109 1842.1 1842.1 1842.1 1842.1 -23.0 0 23 +0
Total Volume and Open Interest 189,446 234,093 -231
Platinum(NYMEX)
Jan20 200109 967.1 967.1 967.1 967.1 +8.1 23 42 -27
Apr20 200109 958.7 976.5 952.5 972.0 +8.2 20,310 98,211 -697
Jul20 200109 964.3 981.6 958.9 977.7 +8.2 594 3,525 +359
Oct20 200109 968.9 983.9 965.0 983.9 +8.7 9 285 +9
Total Volume and Open Interest 21,020 102,144 -351
Palladium(NYMEX)
Mar20 200109 2065.10 2114.00 2016.30 2060.40 -1.00 7,017 21,761 +192
Jun20 200109 2062.90 2098.00 2009.30 2054.90 -0.30 410 2,728 +145
Sep20 200109 2047.40 2047.60 2047.40 2047.60 -0.10 20 606 +7
Total Volume and Open Interest 7,525 25,282 +394
Copper(CMX)
Mar20 200109 280.80 281.90 279.55 280.20 -1.00 77,701 165,146 +1,097
May20 200109 281.70 282.80 280.45 281.10 -1.00 9,624 46,789 -193
Jul20 200109 282.30 283.25 281.05 281.75 -0.95 8,151 29,066 +409
Sep20 200109 283.00 283.50 281.60 282.20 -0.85 3,918 13,477 +678
Dec20 200109 283.60 284.00 282.30 282.70 -0.85 742 6,146 +286
Total Volume and Open Interest 101,175 273,018 +2,129
E-mini DJIA Index(CBOT)
Mar20 200109 28772 28953 28745 28929 +159 337,249 100,377 +2,342
Jun20 200109 28765 28915 28721 28901 +163 249 144 +27
Sep20 200109 28846 28846 28846 28846 +160 2 2 +0
Dec20 200109 28803 28803 28803 28803 +160 1 0 -1
Total Volume and Open Interest 337,501 100,523 +2,368
S & P 500(CME)
Mar20 200109 3264.00 3276.00 3258.25 3276.00 +15.75 2,637 26,845 +1,349
Jun20 200109 3276.25 3276.25 3276.25 3276.25 +15.75 0 126 +0
Sep20 200109 3276.50 3276.50 3276.50 3276.50 +15.50      
Dec20 200109 3277.00 3277.00 3277.00 3277.00 +15.75      
Total Volume and Open Interest 2,637 27,045 +1,349
S & P 500 E-Mini(CME)
Mar20 200109 3261.25 3276.75 3257.75 3276.00 +15.75 2,279,138 2,724,061 +34,439
Jun20 200109 3261.50 3276.75 3258.25 3276.25 +15.75 5,783 19,465 +1,923
Sep20 200109 3268.50 3276.50 3260.00 3276.50 +15.50 106 261 +78
Dec20 200109 3275.00 3277.00 3275.00 3277.00 +15.75 0 2,229 +0
Total Volume and Open Interest 2,285,027 2,746,023 +36,440
NASDAQ 100 E-Mini(CME)
Mar20 200109 8948.75 9022.25 8932.50 9009.00 +64.50 723,085 209,363 -148
Jun20 200109 8975.75 9039.50 8951.25 9027.75 +65.25 1,021 823 +58
Sep20 200109 9049.50 9049.50 8978.50 9049.50 +64.25 0 13 +0
Total Volume and Open Interest 724,106 210,199 -90
S&P Midcap 400(CME) e-Mini
Mar20 200109 2057.70 2064.70 2052.60 2059.10 +5.90 17,616 76,899 -368
Jun20 200109 2065.20 2065.20 2065.20 2065.20 +5.50 0 57 +0
Sep20 200109 2069.20 2069.20 2069.20 2069.20 +5.50      
Total Volume and Open Interest 17,616 76,956 -368
Volatility Index(CBOE)
Jan20 200109 14.35 14.35 13.60 13.63 -0.55 150,400 121,787 -1,430
Feb20 200109 16.21 16.21 15.70 15.78 -0.35 111,417 176,545 +18,973
Mar20 200109 16.43 16.45 16.10 16.13 -0.30 35,566 53,752 +434
Apr20 200109 16.89 16.95 16.63 16.68 -0.25 13,892 33,702 +1,558
Total Volume and Open Interest 329,415 443,120 +25,313
S & P 600(CME)
Mar20 200109 1016.20 1016.20 1016.20 1016.20 -0.50      
Jun20 200109 1016.80 1016.80 1016.80 1016.80 -0.50      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar20 200109 1669.00 1676.60 1664.30 1667.70 -0.90 169,350 487,163 +520
Jun20 200109 1675.00 1677.50 1666.70 1669.40 -0.90 71 432 +3
Sep20 200109 1671.60 1671.60 1671.60 1671.60 -0.90      
Total Volume and Open Interest 169,421 487,595 +523
Nikkei 225(CME)
Mar20 200109 23505 23800 23470 23770 +230 18,677 20,249 -247
Jun20 200109 23620 23645 23605 23625 +230 0 11 +0
Total Volume and Open Interest 18,677 20,260 -247
Nikkei 225(SGX)
Mar20 200109 23175 23745 23175 23695 +520 193,863 180,242 +6,869
Jun20 200109 23070 23530 23070 23530 +520 74 1,572 -56
Sep20 200109 23470 23470 23470 23470 +500 0 10 +0
Total Volume and Open Interest 194,403 216,411 +7,205
Nikkei 225 Mini(JPX)
Mar20 200109 23215 23750 23205 23700 +550 1,842,984 353,130 -867
Jun20 200109 23025 23560 23025 23500 +540 34,404 7,508 +614
Sep20 200109 22945 23485 22945 23450 +550 275 830 -1
Total Volume and Open Interest 1,982,282 511,368 -3,641
Nikkei 225(JPX)
Mar20 200109 23210 23750 23210 23700 +550 162,881 249,556 +2,503
Jun20 200109 23030 23560 23030 23500 +540 932 16,672 -68
Sep20 200109 22990 23450 22990 23450 +550 3 2,276 +1
Total Volume and Open Interest 163,851 341,383 +2,467
Nikkei 225(CME) Yen
Mar20 200109 23480 23775 23440 23745 +225 71,426 57,607 -584
Jun20 200109 23460 23565 23315 23560 +225 3 3 +1
Sep20 200109 23470 23470 23470 23470 +215      
Total Volume and Open Interest 71,429 57,613 -583
Nikkei 225(CME) e-Mini Yen
Mar20 200109 23750 23760 23750 23750 +230      
Jun20 200109 23560 23560 23560 23560 +220      
Sep20 200109 23470 23470 23470 23470 +210      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jan20 200109 6066.0 6076.0 6032.5 6041.5 +12.0 77,242 315,476 -8,073
Feb20 200109 6064.0 6068.5 6015.5 6038.0 +12.5 223 188 +160
Mar20 200109 6049.0 6062.5 5991.0 6035.0 +12.5 250 15,964 -50
Total Volume and Open Interest 77,715 398,637 -7,963
Hang Seng Index(HKFE)
Jan20 200109 28064 28633 28064 28622 +564 187,170 103,732 -347
Feb20 200109 28052 28598 28052 28597 +575 1,191 1,962 +135
Mar20 200109 28066 28610 28063 28600 +567 1,117 12,138 +694
Total Volume and Open Interest 190,275 122,493 +783
DAX(EUREX)
Mar20 200109 13391.0 13522.0 13384.0 13484.0 +169.0 141,305 119,679 +202
Jun20 200109 13440.0 13524.0 13440.0 13502.0 +169.0 138 861 +46
Sep20 200109 13478.0 13486.5 13478.0 13486.5 +169.5 0 12 +0
Total Volume and Open Interest 141,443 120,552 +248
Mini-DAX(EUREX)
Mar20 200109 13381.0 13522.0 13381.0 13484.0 +169.0 76,045 14,810 +1,400
Jun20 200109 13450.0 13539.0 13450.0 13502.0 +169.0 97 1,018 +14
Sep20 200109 13500.0 13500.0 13486.5 13486.5 +169.5 2 5 +2
Total Volume and Open Interest 76,144 15,833 +1,416
DJ EuroSTOXX 50(EUREX)
Mar20 200109 3778 3796 3774 3782 +21 974,550 3,396,575 -36,193
Jun20 200109 3705 3713 3698 3700 +21 8,059 45,958 +3,000
Sep20 200109 3686 3686 3686 3686 +21 0 2 +0
Total Volume and Open Interest 982,609 3,526,857 -33,193
Swiss Market Index(EUREX)
Mar20 200109 10615 10650 10543 10565 +8 41,176 182,836 +250
Jun20 200109 10382 10382 10372 10379 +8 5 9,884 -1
Sep20 200109 10346 10346 10346 10346 +9 0 44 +0
Total Volume and Open Interest 41,181 192,764 +249
FT-SE 100(EURONEXT)
Mar20 200109 7531.00 7565.00 7518.00 7531.50 +26.00 99,148 697,673 -4,730
Jun20 200109 7476.50 7476.50 7451.50 7451.50 +26.50 11 342 -10
Sep20 200109 7382.50 7382.50 7382.50 7382.50 +27.00 0 1 +0
Total Volume and Open Interest 99,159 698,019 -4,740
SPI 200(SFE)
Mar20 200109 6747.0 6833.0 6745.0 6815.0 +63.0 62,609 358,526 +2,340
Jun20 200109 6793.0 6793.0 6793.0 6793.0 +64.0 0 5,128 +0
Sep20 200109 6707.0 6707.0 6707.0 6707.0 +64.0      
Total Volume and Open Interest 62,620 366,060 +2,350
FTSE MIB(ISE)
Mar20 200109 23880.00 23985.00 23865.00 23930.00 +204.00 25,015 129,370 -1,048
Jun20 200109 23340.00 23405.00 23300.00 23348.00 +204.00 168 460 +110
Sep20 200109 23250.00 23250.00 23191.00 23191.00 +204.00 1 22 +1
Total Volume and Open Interest 25,184 129,852 -937
KOSPI 200(KFE)
Mar20 200109 290.55 295.40 290.55 295.00 +4.85 587,357 314,048 -4,608
Jun20 200109 291.00 295.50 291.00 295.20 +4.85 1,610 12,754 +95
Sep20 200109 294.75 294.75 294.75 294.75 +4.00 1 124 +0
Total Volume and Open Interest 589,369 364,034 -4,513
GSCI(CME)
Jan20 200109 429.75 431.50 427.65 431.20 -0.10 1,381 8,246 -1,185
Feb20 200109 431.60 431.60 428.55 431.60 -0.05 1,368 1,367 +1,367
Mar20 200109 433.75 433.75 433.75 433.75 -0.10      
Total Volume and Open Interest 2,749 9,613 +182
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