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 10, 2020
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan20 200110 931.50 935.50 927.50 935.00 +1.25 345 326 -329
Mar20 200110 942.75 947.00 935.50 946.00 +2.50 99,401 346,275 +3,050
May20 200110 955.75 959.75 949.00 959.00 +2.50 41,793 137,711 +1,935
Jul20 200110 967.75 971.75 961.50 971.00 +2.75 23,985 117,058 +1,182
Aug20 200110 971.75 975.25 966.00 975.00 +2.75 1,666 9,936 -23
Sep20 200110 971.75 972.75 964.50 972.25 +2.75 1,297 8,540 -47
Nov20 200110 970.50 975.50 966.00 974.75 +3.25 9,249 73,748 +159
Jan21 200110 976.25 979.75 971.00 979.50 +3.00 2,008 13,104 +541
Mar21 200110 969.00 971.50 963.25 971.25 +1.75 1,860 17,434 +592
May21 200110 968.50 969.50 963.75 969.50 +1.25 536 2,753 +38
Jul21 200110 970.50 972.50 966.50 972.25 +1.00 585 3,247 +330
Aug21 200110 967.00 968.75 967.00 968.75 +0.25 18 121 +9
Sep21 200110 957.50 957.50 957.50 957.50 +0.25 0 33 +0
Nov21 200110 953.50 954.00 948.75 953.50 +0.50 256 1,680 +208
Total Volume and Open Interest 182,999 731,976 +7,645
Soybean Meal(CBOT)
Jan20 200110 297.10 298.70 296.40 298.70 +2.50 1,174 589 -313
Mar20 200110 300.30 303.80 300.30 303.50 +2.70 56,309 225,073 +2,369
May20 200110 304.90 308.20 304.90 307.70 +2.40 22,166 97,817 +2,643
Jul20 200110 310.00 312.60 309.40 312.10 +2.20 13,357 63,342 +1,558
Aug20 200110 311.00 314.00 311.00 313.50 +2.10 1,967 11,309 +239
Sep20 200110 311.90 314.70 311.90 314.30 +2.10 1,332 10,242 +199
Oct20 200110 311.90 314.70 311.70 314.20 +2.00 676 8,285 +86
Dec20 200110 313.80 316.70 313.50 316.10 +2.00 2,981 26,427 -93
Jan21 200110 314.70 316.00 313.70 316.00 +1.80 356 2,370 +123
Mar21 200110 312.00 314.20 311.70 314.00 +1.50 349 6,595 +57
Total Volume and Open Interest 101,386 454,706 +7,190
Soybean Oil(CBOT)
Jan20 200110 34.44 34.44 34.05 34.07 -0.28 1,203 697 -112
Mar20 200110 34.72 34.89 34.22 34.35 -0.29 63,964 249,470 -2,595
May20 200110 35.00 35.19 34.52 34.66 -0.28 28,778 108,574 +2,168
Jul20 200110 35.31 35.52 34.86 35.00 -0.28 23,662 88,004 +5,590
Aug20 200110 35.36 35.59 34.92 35.05 -0.28 3,037 14,575 +347
Sep20 200110 35.39 35.63 34.98 35.10 -0.26 1,355 10,379 +623
Oct20 200110 35.41 35.66 35.00 35.13 -0.28 324 8,452 +112
Dec20 200110 35.65 35.85 35.18 35.30 -0.31 3,190 40,611 +345
Jan21 200110 35.76 35.90 35.39 35.44 -0.30 893 4,171 +527
Mar21 200110 35.70 35.80 35.27 35.39 -0.30 768 3,381 +313
Total Volume and Open Interest 127,494 530,394 +7,533
Canola(WCE)
Jan20 200110 475.5 475.5 475.5 475.5 +0.8      
Mar20 200110 482.5 485.0 482.4 484.0 +0.8 12,112 79,601 -1,496
May20 200110 491.4 493.9 491.4 492.7 +0.5 7,196 49,214 +2,888
Jul20 200110 496.6 498.4 496.2 497.7 +0.7 2,163 20,171 +911
Nov20 200110 498.0 498.8 497.0 498.8 +0.4 1,986 31,105 +699
Total Volume and Open Interest 23,720 182,633 +3,145
Corn(CBOT)
Mar20 200110 383.25 386.75 376.50 385.75 +2.50 130,937 733,377 -292
May20 200110 389.75 393.25 383.50 392.75 +2.75 38,060 214,432 -1,609
Jul20 200110 396.50 400.00 390.25 399.50 +2.75 30,461 252,206 +2,446
Sep20 200110 397.25 400.50 391.75 400.50 +2.75 15,587 107,740 +5,211
Dec20 200110 399.75 403.00 395.00 402.75 +2.75 16,395 181,416 +3,798
Mar21 200110 409.25 412.50 405.25 412.50 +2.75 1,332 12,139 +120
May21 200110 413.25 416.25 409.75 416.25 +2.50 241 2,344 +92
Jul21 200110 417.00 419.00 413.00 419.00 +2.50 659 5,929 +228
Sep21 200110 408.00 409.75 406.75 409.75 +1.25 5 889 +0
Dec21 200110 409.25 412.50 407.75 411.25 +2.00 543 8,824 +228
Total Volume and Open Interest 234,220 1,519,777 +10,222
Wheat(CBOT)
Mar20 200110 562.75 568.50 555.75 564.50 +2.25 66,455 216,290 +875
May20 200110 565.25 570.50 559.00 566.50 +1.25 29,453 69,004 +1,988
Jul20 200110 567.25 572.00 561.00 568.25 +1.00 16,460 94,631 +1,292
Sep20 200110 573.00 577.25 566.50 573.75 +0.25 5,893 31,744 +1,106
Dec20 200110 582.00 585.25 575.00 582.00 -0.25 3,580 26,571 +981
Mar21 200110 588.00 591.25 581.75 588.00 -0.75 780 7,032 +171
Total Volume and Open Interest 123,156 448,887 +6,675
Wheat(KCBT)
Mar20 200110 490.25 498.25 484.75 494.75 +4.50 36,860 133,612 -394
May20 200110 498.00 505.00 493.00 502.25 +4.50 13,509 49,798 -395
Jul20 200110 505.25 512.00 499.50 509.75 +4.50 11,876 51,962 +2,525
Sep20 200110 513.75 519.00 507.25 517.25 +4.25 4,742 15,750 +960
Dec20 200110 524.75 528.75 517.25 527.50 +4.00 3,402 16,786 +696
Mar21 200110 536.75 538.00 527.50 537.50 +3.50 167 1,830 +73
May21 200110 538.00 540.50 530.50 539.50 +3.25 75 272 +36
Total Volume and Open Interest 70,633 270,228 +3,501
Wheat(MGE)
Mar20 200110 551.75 560.00 551.00 558.25 +6.25 5,586 31,085 -371
May20 200110 560.00 568.25 560.00 566.50 +6.00 2,523 15,298 +585
Jul20 200110 567.00 575.00 566.50 573.75 +6.50 785 6,623 +107
Sep20 200110 573.00 581.75 573.00 581.25 +6.25 314 5,073 +48
Dec20 200110 590.00 594.00 586.25 593.00 +6.00 204 2,796 +72
Mar21 200110 599.00 605.50 599.00 605.50 +6.50 50 947 -2
Total Volume and Open Interest 9,462 61,830 +439
Oats(CBOT)
Mar20 200110 302.75 309.00 302.00 308.50 +6.50 421 3,808 -206
May20 200110 298.25 303.00 296.50 302.75 +5.25 40 424 +27
Jul20 200110 295.00 295.00 295.00 295.00 +5.50 3 116 +1
Sep20 200110 280.75 280.75 280.75 280.75 +6.00 3 63 +2
Total Volume and Open Interest 471 4,506 -173
Rough Rice(CBOT)
Jan20 200110 12.92 13.07 12.92 13.07 +0.07 3 7 -15
Mar20 200110 13.27 13.40 13.06 13.33 +0.06 1,520 10,537 +28
May20 200110 13.20 13.42 13.15 13.37 +0.08 318 430 +133
Jul20 200110 13.09 13.23 13.09 13.22 +0.04 90 100 +36
Total Volume and Open Interest 2,037 11,306 +254
Live Cattle(CME)
Feb20 200110 126.635 127.550 126.430 127.430 +0.700 33,038 115,659 -11,805
Apr20 200110 127.180 128.050 126.885 127.950 +0.650 30,221 120,510 +8,845
Jun20 200110 119.300 119.900 119.080 119.785 +0.305 15,356 93,682 +2,623
Aug20 200110 116.900 117.430 116.650 117.285 +0.150 6,927 35,462 +1,097
Oct20 200110 119.000 119.500 118.785 119.400 +0.070 3,039 12,801 +593
Dec20 200110 121.750 122.080 121.580 122.000 +0.070 1,014 5,076 +278
Total Volume and Open Interest 89,939 385,946 +1,790
Feeder Cattle(CME)
Jan20 200110 146.685 147.800 146.100 147.600 +0.665 1,551 5,053 -361
Mar20 200110 146.500 147.750 145.550 147.450 +0.900 4,783 23,449 +399
Apr20 200110 149.080 150.330 148.380 150.050 +0.865 2,243 9,602 +313
May20 200110 150.300 151.485 149.550 151.200 +0.900 1,577 7,663 +115
Aug20 200110 155.300 156.500 154.550 156.300 +1.000 901 5,436 +183
Sep20 200110 155.580 157.200 155.300 156.985 +1.155 287 1,155 +17
Oct20 200110 155.450 157.200 155.380 156.900 +1.115 163 488 -39
Total Volume and Open Interest 11,574 53,021 +673
Lean Hogs(CME)
Feb20 200110 67.330 68.225 66.885 67.250 +0.215 36,762 87,696 -7,220
Apr20 200110 74.730 75.100 74.050 74.135 -0.345 26,188 78,485 +3,934
May20 200110 81.150 81.180 80.450 80.730 +0.250 56 1,667 -5
Jun20 200110 86.385 86.885 85.900 86.180 -0.050 10,343 41,827 +885
Jul20 200110 87.080 87.580 86.750 86.930 -0.020 3,597 19,043 +372
Aug20 200110 86.400 86.550 85.830 85.980 -0.220 3,780 28,627 +249
Oct20 200110 74.885 75.100 74.700 74.930 +0.045 2,576 16,758 +700
Dec20 200110 68.930 69.180 68.930 69.080 +0.080 1,576 8,300 +580
Total Volume and Open Interest 85,202 285,047 -468
Class III Milk(CME)
Jan20 200110 16.91 17.04 16.86 17.03 +0.08 186 3,052 -64
Feb20 200110 16.94 17.04 16.78 16.98 unch 345 2,978 +92
Mar20 200110 17.25 17.33 17.15 17.31 +0.06 135 2,156 +54
Apr20 200110 17.24 17.32 17.15 17.32 +0.06 76 1,566 +33
May20 200110 17.25 17.33 17.24 17.31 +0.03 44 1,420 +39
Jun20 200110 17.37 17.43 17.35 17.43 +0.06 44 1,375 +37
Jul20 200110 17.52 17.58 17.52 17.54 +0.01 3 675 +1
Aug20 200110 17.64 17.66 17.63 17.64 unch 37 609 -3
Sep20 200110 17.64 17.70 17.63 17.70 +0.03 17 707 -7
Oct20 200110 17.62 17.67 17.62 17.67 +0.01 5 512 +2
Nov20 200110 17.55 17.60 17.55 17.59 -0.03 2 567 +2
Dec20 200110 17.29 17.37 17.29 17.34 -0.03 11 626 +9
Jan21 200110 16.87 16.95 16.85 16.85 -0.03 0 21 +0
Total Volume and Open Interest 905 16,266 +195
Cocoa(ICE)
Mar20 200110 2563 2610 2556 2589 +35 16,924 93,560 -1,276
May20 200110 2570 2617 2568 2602 +42 13,063 57,540 -1,173
Jul20 200110 2574 2624 2574 2611 +41 8,852 42,818 +2,311
Sep20 200110 2561 2598 2560 2591 +38 3,071 31,466 +186
Dec20 200110 2511 2536 2503 2529 +25 1,867 35,794 +111
Mar21 200110 2472 2485 2453 2478 +12 619 14,160 +145
May21 200110 2457 2463 2442 2459 +7 117 6,355 +42
Total Volume and Open Interest 44,525 283,572 +352
Coffee "C"(ICE)
Mar20 200110 117.75 119.15 116.50 118.95 +1.60 24,637 107,957 -1,379
May20 200110 120.30 121.50 118.85 121.30 +1.60 13,580 57,663 -2,154
Jul20 200110 122.50 123.75 121.15 123.60 +1.60 9,166 43,120 +2,809
Sep20 200110 124.50 125.80 123.20 125.70 +1.65 6,463 28,709 +1,242
Dec20 200110 127.55 128.55 125.80 128.30 +1.60 3,871 21,722 +558
Mar21 200110 128.80 130.80 128.80 130.70 +1.65 1,122 8,237 +313
Total Volume and Open Interest 59,476 285,575 +1,391
Orange Juice(ICE)
Jan20 200110 99.10 99.10 99.10 99.10 +0.10 0 173 +0
Mar20 200110 97.00 97.45 96.30 97.10 +0.10 1,234 14,746 +356
May20 200110 99.90 100.20 99.40 100.05 +0.10 230 1,789 +146
Jul20 200110 102.75 103.10 102.50 103.10 unch 168 828 +61
Sep20 200110 105.70 106.05 105.25 106.05 -0.20 37 338 +34
Nov20 200110 108.70 109.00 108.70 109.00 -0.15 9 223 +6
Total Volume and Open Interest 1,678 18,264 +603
Sugar #11(ICE)
Mar20 200110 13.69 14.12 13.63 14.07 +0.36 90,020 398,464 -6,983
May20 200110 13.75 14.09 13.68 14.07 +0.31 48,572 207,767 +3,903
Jul20 200110 13.79 14.10 13.75 14.07 +0.25 23,316 149,562 +1,402
Oct20 200110 14.02 14.23 13.94 14.21 +0.21 11,396 113,875 +136
Mar21 200110 14.42 14.60 14.40 14.59 +0.14 8,051 66,639 +1,037
May21 200110 14.24 14.39 14.24 14.39 +0.10 1,803 11,610 -55
Jul21 200110 14.19 14.22 14.15 14.21 +0.06 1,517 13,137 +318
Oct21 200110 14.15 14.21 14.12 14.19 +0.06 972 16,060 +149
Total Volume and Open Interest 186,708 989,568 +485
London Cocoa(LCE)
Mar20 200110 1844 1897 1844 1880 +32 6,769 80,015 -957
May20 200110 1839 1880 1832 1869 +35 7,108 56,456 +707
Jul20 200110 1815 1861 1815 1853 +39 3,698 40,383 -279
Sep20 200110 1791 1831 1791 1823 +35 2,087 36,546 -319
Dec20 200110 1727 1749 1724 1743 +16 2,560 50,752 +670
Mar21 200110 1697 1709 1682 1699 +3 1,227 26,648 -40
May21 200110 1686 1697 1677 1684 unch 677 7,339 +411
Total Volume and Open Interest 24,195 305,113 +241
London Sugar(LCE)
Mar20 200110 366.80 377.70 366.10 376.80 +9.40 13,073 38,086 -649
May20 200110 370.60 380.20 370.10 379.70 +8.20 8,342 27,421 +1,299
Aug20 200110 372.10 380.70 371.60 380.20 +7.10 2,619 11,760 +935
Oct20 200110 372.90 380.60 372.60 380.60 +6.10 857 4,194 -118
Dec20 200110 378.00 383.30 376.90 383.30 +5.70 438 2,697 +100
Total Volume and Open Interest 25,537 85,854 +1,723
Cotton(ICE)
Mar20 200110 70.50 71.39 70.35 71.31 +0.62 22,487 127,080 +1,400
May20 200110 71.68 72.50 71.49 72.46 +0.60 9,611 51,864 +412
Jul20 200110 72.66 73.45 72.47 73.42 +0.59 4,792 28,856 +2,202
Oct20 200110 73.18 73.18 73.18 73.18 +0.47 0 15 +0
Dec20 200110 71.76 72.50 71.76 72.48 +0.37 1,797 29,776 +421
Mar21 200110 72.33 72.83 72.22 72.79 +0.35 193 1,745 +36
Total Volume and Open Interest 38,982 240,366 +4,500
Lumber(CME)
Jan20 200110 390.6 393.9 390.4 392.0 +0.9 93 146 -55
Mar20 200110 417.2 417.4 414.5 416.2 +0.2 534 2,351 -3
May20 200110 410.7 413.4 410.7 411.4 +0.3 126 560 +28
Jul20 200110 406.2 406.2 406.2 406.2 -0.5 12 235 +0
Sep20 200110 399.5 399.5 399.5 399.5 -0.5 12 40 +5
Nov20 200110 394.5 394.5 394.5 394.5 -0.5 1 5 +1
Jan21 200110 393.0 393.0 393.0 393.0 -0.5      
Total Volume and Open Interest 778 3,337 -24
Crude Oil(NYM)
Feb20 200110 59.61 59.78 58.85 59.04 -0.52 750,933 281,957 -39,155
Mar20 200110 59.51 59.67 58.79 58.99 -0.45 268,847 346,950 +26,166
Apr20 200110 59.32 59.48 58.63 58.85 -0.40 108,339 147,594 +3,262
May20 200110 59.02 59.16 58.40 58.63 -0.36 62,352 119,175 +55
Jun20 200110 58.63 58.81 58.05 58.32 -0.31 93,337 237,454 +983
Jul20 200110 58.09 58.37 57.67 57.92 -0.27 31,736 89,256 +3,953
Aug20 200110 57.58 57.82 57.23 57.47 -0.23 16,359 62,459 +2,120
Sep20 200110 57.09 57.36 56.68 57.00 -0.20 18,224 95,234 -2,006
Oct20 200110 56.84 56.88 56.22 56.54 -0.20 2,571 65,529 +83
Nov20 200110 56.18 56.30 55.90 56.13 -0.19 1,457 54,218 -52
Dec20 200110 55.91 56.06 55.41 55.74 -0.19 49,304 253,777 +2,017
Jan21 200110 55.51 55.53 55.15 55.36 -0.18 1,600 46,925 -254
Feb21 200110 55.02 55.02 55.02 55.02 -0.17 718 26,812 +64
Mar21 200110 54.58 54.70 54.56 54.70 -0.17 5,630 36,926 +1,943
Apr21 200110 54.41 54.41 54.41 54.41 -0.17 236 15,396 -49
May21 200110 54.16 54.16 54.16 54.16 -0.17 535 14,343 +214
Total Volume and Open Interest 1,448,482 2,225,737 +2,883
e-miNY Crude Oil(NYM)
Feb20 200110 59.600 59.775 58.850 59.050 -0.500 20,488 3,280 +144
Mar20 200110 59.300 59.675 58.800 59.000 -0.450 1,427 1,123 -39
Apr20 200110 59.150 59.300 58.775 58.850 -0.400 78 224 +12
May20 200110 58.600 58.625 58.600 58.625 -0.375 4 132 -1
Jun20 200110 58.650 58.750 58.175 58.325 -0.300 25 133 -1
Jul20 200110 57.925 57.925 57.925 57.925 -0.275 0 25 +0
Aug20 200110 57.500 57.500 57.475 57.475 -0.225 27 46 +7
Sep20 200110 57.300 57.300 57.000 57.000 -0.200 28 61 +25
Oct20 200110 56.600 56.600 56.550 56.550 -0.200 8 11 +1
Nov20 200110 56.325 56.325 56.125 56.125 -0.200 1 5 +0
Total Volume and Open Interest 22,094 5,181 +148
NY Harbor ULSD(NYM)
Feb20 200110 195.22 196.00 192.62 192.84 -2.17 83,019 108,550 -10,866
Mar20 200110 195.42 196.00 192.75 192.97 -2.10 66,973 88,071 +4,156
Apr20 200110 194.63 195.21 192.17 192.39 -2.02 41,206 55,972 +1,268
May20 200110 193.65 194.23 191.47 191.67 -1.93 24,508 38,064 +2,718
Jun20 200110 192.89 193.33 190.80 191.00 -1.86 25,887 38,791 +2,066
Jul20 200110 191.93 192.86 190.45 190.63 -1.85 7,552 16,847 +1,034
Aug20 200110 191.32 192.50 190.20 190.34 -1.82 3,562 9,371 +407
Sep20 200110 191.78 192.27 189.98 190.18 -1.79 4,110 8,562 +324
Oct20 200110 190.92 190.92 189.99 189.99 -1.77 2,054 4,363 +91
Nov20 200110 190.59 190.75 189.62 189.81 -1.78 1,081 4,142 +20
Dec20 200110 191.13 191.51 189.40 189.58 -1.74 7,724 24,736 -223
Jan21 200110 190.28 190.28 189.37 189.37 -1.69 770 4,998 +229
Feb21 200110 190.00 190.21 188.69 188.69 -1.60 238 963 +14
Mar21 200110 188.50 188.81 187.55 187.55 -1.48 218 844 +20
Total Volume and Open Interest 269,917 414,094 +1,423
RBOB Gasoline(NYM)
Feb20 200110 165.79 167.86 165.08 165.96 +0.69 67,641 115,888 -8,163
Mar20 200110 166.76 168.72 166.07 166.80 +0.49 57,069 94,055 +5,506
Apr20 200110 184.85 186.85 184.40 185.05 +0.26 23,999 51,021 +3,034
May20 200110 185.14 187.13 184.82 185.43 +0.21 15,709 35,178 +657
Jun20 200110 184.15 185.99 183.85 184.46 +0.16 13,720 34,463 +1,641
Jul20 200110 182.98 183.44 181.92 182.45 +0.06 6,061 18,239 +806
Aug20 200110 179.75 180.84 179.39 179.64 -0.07 2,197 5,206 +308
Sep20 200110 176.19 177.10 175.65 176.06 -0.21 2,149 10,605 +353
Oct20 200110 162.60 162.70 162.00 162.20 -0.38 947 4,902 +29
Nov20 200110 158.56 158.85 158.00 158.37 -0.46 1,126 1,982 -134
Total Volume and Open Interest 192,864 393,166 +4,569
e-miNY RBOB Gasoline(NYM)
Feb20 200110 165.96 165.96 165.96 165.96 +0.69 1 1 -1
Mar20 200110 166.80 166.80 166.80 166.80 +0.49      
Apr20 200110 185.05 185.05 185.05 185.05 +0.26      
May20 200110 185.43 185.43 185.43 185.43 +0.21      
Total Volume and Open Interest 1 1 -1
Natural Gas(NYM)
Feb20 200110 2.166 2.234 2.137 2.202 +0.036 230,026 302,267 -37,082
Mar20 200110 2.148 2.184 2.121 2.168 +0.020 166,546 356,555 +32,957
Apr20 200110 2.150 2.177 2.127 2.164 +0.014 56,625 156,796 +4,487
May20 200110 2.188 2.213 2.170 2.199 +0.008 33,718 116,996 +1,538
Jun20 200110 2.250 2.269 2.229 2.254 +0.004 12,980 61,144 +1,462
Jul20 200110 2.307 2.325 2.289 2.311 +0.002 17,049 49,322 +3,773
Aug20 200110 2.316 2.338 2.306 2.325 unch 8,274 28,998 +820
Sep20 200110 2.313 2.326 2.296 2.316 +0.001 6,364 33,321 +858
Oct20 200110 2.341 2.356 2.326 2.346 +0.001 17,048 92,060 +1,035
Nov20 200110 2.418 2.434 2.408 2.425 -0.001 2,495 23,297 +146
Dec20 200110 2.601 2.609 2.590 2.605 -0.001 2,431 26,777 -7
Jan21 200110 2.709 2.719 2.699 2.715 -0.001 8,260 32,991 +1,268
Feb21 200110 2.671 2.675 2.659 2.672 -0.001 635 13,230 +153
Mar21 200110 2.558 2.559 2.546 2.557 -0.002 6,708 14,845 +286
Apr21 200110 2.306 2.310 2.293 2.305 -0.001 5,984 17,643 +1,445
May21 200110 2.278 2.285 2.267 2.274 -0.003 1,938 8,401 +515
Total Volume and Open Interest 587,171 1,386,202 +19,897
Brent Crude Oil(ICE)
Mar20 200110 65.29 65.66 64.86 64.98 -0.39 364,446 500,247 -42,929
Apr20 200110 64.66 64.92 64.12 64.25 -0.41 187,438 297,871 +19,608
May20 200110 63.97 64.26 63.46 63.63 -0.39 84,862 159,502 +6,835
Jun20 200110 63.37 63.61 62.83 63.02 -0.39 126,815 305,108 -3,962
Jul20 200110 62.73 62.93 62.17 62.39 -0.38 43,966 141,164 +7,240
Aug20 200110 62.25 62.36 61.64 61.86 -0.36 26,037 121,711 +1,141
Sep20 200110 61.80 61.91 61.18 61.44 -0.33 33,132 126,508 +925
Oct20 200110 61.33 61.44 60.80 61.02 -0.31 9,567 86,771 +2,098
Nov20 200110 60.94 61.04 60.45 60.65 -0.29 6,483 53,010 +517
Dec20 200110 60.52 60.70 60.03 60.30 -0.26 64,652 251,900 +308
Jan21 200110 60.01 60.01 60.01 60.01 -0.23 4,369 45,358 +1,100
Feb21 200110 59.74 59.74 59.74 59.74 -0.21 2,399 38,684 -474
Mar21 200110 59.50 59.50 59.50 59.50 -0.20 1,814 29,522 +45
Apr21 200110 59.29 59.29 59.29 59.29 -0.18 405 14,008 +38
Total Volume and Open Interest 990,147 2,554,008 -3,839
Gas Oil(ICE)
Jan20 200110 592.50 595.25 592.50 593.25 unch 37,544 6,972 -24,184
Feb20 200110 594.00 598.00 587.75 593.75 -1.25 120,300 211,617 +2,068
Mar20 200110 594.50 597.50 587.50 593.50 -1.00 72,569 155,712 +4,218
Apr20 200110 592.25 594.75 585.25 591.25 -1.00 41,947 91,748 +736
May20 200110 588.75 591.50 582.75 588.25 -1.00 22,576 69,566 -2,670
Jun20 200110 585.25 587.50 579.75 585.25 -0.75 39,012 111,182 +4,257
Jul20 200110 583.25 585.25 578.00 583.00 -0.75 9,178 30,899 +1,374
Aug20 200110 581.50 583.25 577.00 581.50 -0.50 6,080 24,478 +1,726
Sep20 200110 580.50 582.00 576.25 580.25 -0.50 5,795 24,153 -351
Oct20 200110 579.75 581.00 576.25 579.50 unch 2,941 20,009 +116
Total Volume and Open Interest 382,047 901,829 -12,611
Ethanol(CBOT)
Feb20 200110 1.334 1.349 1.320 1.344 +0.010 34 431 -10
Mar20 200110 1.342 1.364 1.342 1.364 +0.010 16 219 +7
Apr20 200110 1.370 1.386 1.368 1.386 +0.010 0 24 +0
May20 200110 1.409 1.409 1.409 1.409 +0.010 1 6 +0
Jun20 200110 1.409 1.409 1.409 1.409 +0.010      
Jul20 200110 1.409 1.409 1.409 1.409 +0.010      
Aug20 200110 1.409 1.409 1.409 1.409 +0.010      
Sep20 200110 1.409 1.409 1.409 1.409 +0.010      
Total Volume and Open Interest 51 680 -3
WTI Crude Oil(ICE)
Feb20 200110 59.56 59.78 58.86 59.04 -0.52 46,376 46,640 -1,377
Mar20 200110 59.47 59.67 58.81 58.99 -0.45 77,008 92,479 +965
Apr20 200110 59.30 59.48 58.65 58.85 -0.40 41,553 47,896 +1,280
May20 200110 58.90 59.17 58.41 58.63 -0.36 18,912 26,444 +998
Jun20 200110 58.64 58.77 58.08 58.32 -0.31 26,669 71,580 -939
Jul20 200110 58.10 58.33 57.66 57.92 -0.27 5,535 14,710 +504
Aug20 200110 57.49 57.66 57.19 57.47 -0.23 1,096 11,192 +147
Sep20 200110 57.23 57.35 56.70 57.00 -0.20 2,740 20,651 +255
Oct20 200110 56.54 56.54 56.54 56.54 -0.20 785 11,609 +248
Nov20 200110 56.26 56.26 56.09 56.13 -0.19 333 9,552 -97
Dec20 200110 55.74 55.94 55.46 55.74 -0.19 11,061 92,336 +23
Jan21 200110 55.36 55.36 55.36 55.36 -0.18 108 5,563 -23
Feb21 200110 55.02 55.02 55.02 55.02 -0.17 14 4,021 +6
Mar21 200110 54.70 54.70 54.70 54.70 -0.17 321 5,074 +249
Apr21 200110 54.41 54.41 54.41 54.41 -0.17 32 2,672 -2
May21 200110 54.16 54.16 54.16 54.16 -0.17 24 2,788 +24
Total Volume and Open Interest 238,405 592,506 +2,059
US Dollar Index(ICE)
Mar20 200110 97.145 97.300 97.005 97.077 -0.085 11,371 34,420 -281
Jun20 200110 96.860 96.920 96.645 96.702 -0.098 67 857 +32
Sep20 200110 96.357 96.357 96.357 96.357 -0.103 0 114 +0
Total Volume and Open Interest 11,438 35,391 -249
Australian Dollar(CME)
Mar20 200110 68.65 69.21 68.62 69.20 +0.59 77,314 164,520 +5,428
Jun20 200110 68.80 69.35 68.77 69.35 +0.59 9 399 +2
Sep20 200110 69.41 69.49 69.39 69.49 +0.59 1 31 -1
Total Volume and Open Interest 78,191 169,734 +5,392
British Pound(CME)
Mar20 200110 130.90 131.21 130.66 130.85 +0.04 93,817 192,322 -957
Jun20 200110 131.42 131.53 131.04 131.19 +0.04 503 1,071 -7
Sep20 200110 131.52 131.70 131.44 131.52 +0.06 1 28 +0
Total Volume and Open Interest 97,079 200,270 -1,515
Canadian Dollar(CME)
Mar20 200110 76.58 76.76 76.49 76.58 +0.11 79,875 197,912 +7,736
Jun20 200110 76.53 76.76 76.50 76.58 +0.11 151 3,312 +23
Sep20 200110 76.56 76.73 76.53 76.58 +0.11 15 622 +8
Dec20 200110 76.63 76.74 76.56 76.56 +0.11 37 1,078 +3
Total Volume and Open Interest 81,526 206,106 +6,573
Japanese Yen(CME)
Mar20 200110 91.66 91.69 91.48 91.62 -0.01 136,178 203,382 +15,609
Jun20 200110 92.14 92.15 91.96 92.09 -0.01 26 840 +18
Sep20 200110 92.55 92.55 92.51 92.55 -0.01 0 5 +0
Total Volume and Open Interest 137,303 206,785 +16,046
Swiss Franc(CME)
Mar20 200110 103.22 103.33 102.90 103.29 +0.05 22,394 49,754 +47
Jun20 200110 103.68 103.96 103.57 103.96 +0.06 1 72 +0
Sep20 200110 104.60 104.60 104.29 104.60 +0.05 0 2 +0
Total Volume and Open Interest 22,395 49,828 +47
EuroFX(CME)
Mar20 200110 111.52 111.74 111.29 111.66 +0.14 146,070 552,631 +2,360
Jun20 200110 112.17 112.36 111.93 112.29 +0.14 424 2,578 +47
Sep20 200110 112.70 112.92 112.59 112.91 +0.14 102 807 +17
Total Volume and Open Interest 149,002 561,099 +2,266
Mexican Peso(CME)
Jan20 200110 531.75 533.38 531.00 532.00 +1.88 6 393 -1
Feb20 200110 530.75 530.75 529.25 529.75 +1.88 10 25 +0
Total Volume and Open Interest 44,233 302,176 +2,448
Brazilian Real(CME)
Feb20 200110 244.40 245.90 243.35 244.90 +0.45 3,766 32,909 -274
Mar20 200110 245.00 245.60 243.20 244.65 +0.50 179 3,551 +63
Apr20 200110 244.15 244.80 242.95 244.15 +0.30 0 14 +0
May20 200110 243.80 243.85 243.25 243.80 +0.30      
Total Volume and Open Interest 3,945 36,474 -211
30-Year T-Bonds(CBOT)
Mar20 200110 156~240 157~260 156~200 157~200 +0~260 378,120 1,025,090 +13,692
Jun20 200110 156~000 156~270 155~220 156~220 +0~260 117 717 +11
Sep20 200110 155~180 155~180 155~180 155~180 +0~260 0 1 +0
Total Volume and Open Interest 378,237 1,025,808 +13,703
10-Year T-Notes(CBOT)
Mar20 200110 128~275 129~055 128~245 129~025 +0~060 1,594,105 3,700,457 +5,545
Jun20 200110 128~235 128~310 128~185 128~285 +0~065 2,864 32,398 +1,937
Sep20 200110 128~150 128~150 128~150 128~150 +0~065      
Total Volume and Open Interest 1,596,969 3,732,855 +7,482
5-Year T-Notes(CBOT)
Mar20 200110 118~232 118~282 118~210 118~260 +0~022 673,726 4,246,103 -1,280
Jun20 200110 118~316 119~052 118~304 119~030 +0~024 178 8,762 +9
Sep20 200110 119~030 119~030 119~030 119~030 +0~024      
Total Volume and Open Interest 673,904 4,254,865 -1,271
2 Year T-Notes(CBOT)
Mar20 200110 107~232 107~245 107~223 107~235 +0~002 400,344 3,574,294 +13,171
Jun20 200110 107~267 107~276 107~267 107~276 +0~003 2,022 6,431 +1,126
Sep20 200110 107~276 107~276 107~276 107~276 +0~003      
Total Volume and Open Interest 402,366 3,580,725 +14,297
Eurodollars(CME)
Mar20 200110 98.280 98.280 98.270 98.275 unch 194,516 1,551,575 -32,388
Jun20 200110 98.335 98.355 98.330 98.335 -0.005 216,488 1,265,819 -13,561
Sep20 200110 98.405 98.425 98.390 98.405 unch 163,700 1,093,365 +1,245
Dec20 200110 98.420 98.440 98.400 98.420 +0.005 182,894 1,207,256 +12,302
Mar21 200110 98.480 98.500 98.460 98.490 +0.010 148,363 893,481 +12,997
Jun21 200110 98.480 98.505 98.465 98.495 +0.010 132,468 965,936 +11,296
Sep21 200110 98.480 98.505 98.460 98.495 +0.015 93,660 721,021 -618
Dec21 200110 98.440 98.470 98.420 98.455 +0.015 108,871 641,007 +13,685
Mar22 200110 98.445 98.475 98.425 98.460 +0.020 72,137 428,207 +334
Jun22 200110 98.420 98.455 98.405 98.445 +0.025 64,695 303,068 -2,046
Sep22 200110 98.400 98.435 98.385 98.425 +0.025 53,584 251,419 +1,227
Dec22 200110 98.360 98.395 98.345 98.385 +0.025 49,296 239,775 +2,689
Mar23 200110 98.350 98.385 98.335 98.375 +0.025 24,431 276,746 -952
Jun23 200110 98.325 98.365 98.310 98.355 +0.030 20,665 123,327 -1,737
Sep23 200110 98.305 98.345 98.290 98.335 +0.030 16,091 117,284 -1,017
Dec23 200110 98.275 98.315 98.260 98.305 +0.030 20,847 95,273 -416
Mar24 200110 98.255 98.295 98.240 98.285 +0.030 12,018 91,483 +1,038
Jun24 200110 98.230 98.270 98.215 98.260 +0.035 14,241 46,099 -835
Total Volume and Open Interest 1,745,764 11,063,273 +15,231
Ultra T-Bond(CBOT)
Mar20 200110 182~31 184~30 182~23 184~21 +1~18 161,128 1,247,820 +5,873
Jun20 200110 184~00 185~10 183~18 185~08 +1~19 0 105 +0
Sep20 200110 185~08 185~08 185~08 185~08 +1~19      
Total Volume and Open Interest 161,128 1,247,925 +5,873
Ultra 10-Yr T-Note(CBOT)
Mar20 200110 141~125 141~290 141~075 141~255 +0~125 158,960 914,941 -5,802
Jun20 200110 141~195 141~195 141~195 141~195 +0~125      
Sep20 200110 141~195 141~195 141~195 141~195 +0~125      
Total Volume and Open Interest 158,960 914,941 -5,802
30 Day Federal Funds(CBOT)
Jan20 200110 98.450 98.452 98.448 98.448 -0.002 20,844 431,309 -4,108
Feb20 200110 98.430 98.430 98.425 98.425 -0.005 26,259 442,298 +7,029
Mar20 200110 98.430 98.435 98.430 98.430 unch 14,623 137,419 +6,183
Apr20 200110 98.445 98.455 98.435 98.440 unch 31,201 244,177 -386
May20 200110 98.460 98.475 98.460 98.460 unch 23,712 167,197 -2,167
Jun20 200110 98.485 98.500 98.480 98.480 unch 5,373 50,094 +505
Total Volume and Open Interest 178,931 1,821,661 +14,837
Japanese Govt Bonds(SGX)
Mar20 200110 151.96 152.13 151.94 152.02 +0.04 1,132 13,575 +177
Jun20 200110 152.02 152.02 152.02 152.02 +0.04      
Sep20 200110 152.02 152.02 152.02 152.02 +0.04      
Total Volume and Open Interest 1,132 13,575 +177
Euro-Buxl(EUREX)
Mar20 200110 200.36 200.54 198.92 200.18 +0.44 62,906 247,375 +2,497
Jun20 200110 198.60 198.60 198.60 198.60 +0.44 0 1,284 +0
Sep20 200110 199.18 199.18 199.18 199.18 +0.44      
Total Volume and Open Interest 62,906 248,659 +2,497
Euro-Bund(EUREX)
Mar20 200110 171.31 171.43 170.85 171.35 +0.21 732,941 1,619,940 -10,815
Jun20 200110 168.27 168.63 168.27 168.63 +0.21 204 3,391 +152
Sep20 200110 171.25 171.25 171.25 171.25 +0.21 0 2 +0
Total Volume and Open Interest 733,145 1,623,333 -10,663
Euro-Bobl(EUREX)
Mar20 200110 133.82 133.90 133.72 133.87 +0.05 568,161 1,231,035 +28,060
Jun20 200110 134.03 134.03 134.03 134.03 +0.05 4 4 +4
Sep20 200110 133.76 133.76 133.76 133.76 +0.05 0 324 +0
Total Volume and Open Interest 568,165 1,231,363 +28,064
Euro-Schatz(EUREX)
Mar20 200110 111.92 111.93 111.90 111.92 unch 365,069 1,526,898 +72,725
Jun20 200110 111.88 111.88 111.88 111.88 unch 0 4 +0
Sep20 200110 111.92 111.92 111.92 111.92 unch      
Total Volume and Open Interest 365,069 1,526,902 +72,725
3-Mth Euribor(EUREX)
Mar20 200110 100.395 100.395 100.395 100.395 -0.005 100 1,639 +0
Jun20 200110 100.365 100.390 100.365 100.390 -0.005 0 553 +0
Sep20 200110 100.380 100.385 100.380 100.385 -0.005 0 557 +0
Total Volume and Open Interest 150 4,914 +0
Long Gilt(LIFFE)
Mar20 200110 131~13 131~29 131~10 131~25 +0~18 224,609 659,503 +6,442
Jun20 200110 131~01 131~01 131~01 131~01 +0~18      
Total Volume and Open Interest 224,609 659,503 +6,442
3-Mth Short Sterling(LIFFE)
Mar20 200110 99.27 99.31 99.27 99.29 +0.03 308,706 587,504 -7,768
Jun20 200110 99.32 99.35 99.30 99.35 +0.04 180,129 651,833 +19,621
Sep20 200110 99.32 99.38 99.31 99.37 +0.06 114,372 502,158 +1,977
Dec20 200110 99.30 99.36 99.29 99.36 +0.06 109,790 615,230 +4,103
Mar21 200110 99.31 99.36 99.29 99.36 +0.06 92,493 321,102 -4,145
Jun21 200110 99.28 99.34 99.28 99.33 +0.07 60,720 242,165 -3,581
Total Volume and Open Interest 1,258,414 3,789,971 -5,299
3-Mth Euribor(LIFFE)
Mar20 200110 100.395 100.400 100.390 100.390 -0.005 45,483 426,754 +5,102
Jun20 200110 100.390 100.395 100.385 100.390 unch 42,120 427,431 +4,633
Sep20 200110 100.390 100.390 100.385 100.385 -0.005 55,883 503,208 -3,216
Total Volume and Open Interest 791,401 3,875,543 +39,916
3-Mth Aus T-Bills(SFE)
Mar20 200110 99.17 99.17 99.14 99.15 -0.02 20,686 179,703 -6,477
Jun20 200110 99.24 99.24 99.21 99.22 -0.03 28,584 205,153 -8,064
Sep20 200110 99.30 99.31 99.27 99.28 -0.03 34,940 225,467 -4,206
Dec20 200110 99.28 99.29 99.25 99.26 -0.03 18,847 170,291 -1,606
Mar21 200110 99.27 99.28 99.23 99.25 -0.02 9,204 124,681 +1,169
Jun21 200110 99.23 99.25 99.20 99.21 -0.03 3,218 78,695 -496
Sep21 200110 99.20 99.21 99.17 99.18 -0.03 3,987 49,967 -3,080
Dec21 200110 99.16 99.18 99.14 99.14 -0.02 1,425 34,888 +470
Mar22 200110 99.13 99.13 99.13 99.13 -0.02 3 1,928 +0
Jun22 200110 99.08 99.08 99.08 99.08 -0.02 0 1,353 +0
Total Volume and Open Interest 120,917 1,072,890 -22,290
10-Year Aus T-Bonds(SFE)
Mar20 200110 98.74 98.76 98.72 98.73 -0.02 145,793 1,221,256 -19,791
Jun20 200110 98.73 98.73 98.73 98.73 -0.02      
Total Volume and Open Interest 145,793 1,221,256 -19,791
3-Year Aus T-Bonds(SFE)
Mar20 200110 99.21 99.22 99.18 99.19 -0.01 152,741 1,137,184 -5,254
Jun20 200110 99.19 99.19 99.19 99.19 -0.01 0 10 +0
Total Volume and Open Interest 152,741 1,137,194 -5,254
Gold(CMX)
Feb20 200110 1553.4 1564.1 1546.7 1560.1 +5.8 372,880 482,704 -17,116
Apr20 200110 1560.1 1570.3 1553.0 1566.4 +5.8 35,805 179,832 +15,188
Jun20 200110 1566.5 1575.3 1559.0 1572.1 +5.7 4,490 66,624 +680
Aug20 200110 1571.9 1578.6 1564.4 1577.5 +5.9 1,206 22,385 +503
Oct20 200110 1577.1 1582.3 1573.0 1582.3 +5.8 273 7,540 +42
Dec20 200110 1577.6 1589.6 1574.1 1587.0 +5.6 1,425 17,723 +71
Feb21 200110 1579.1 1591.5 1579.1 1591.5 +5.6 1,192 4,451 +477
Apr21 200110 1595.4 1595.4 1595.4 1595.4 +5.5 0 430 +0
Jun21 200110 1599.1 1599.1 1599.1 1599.1 +5.5 55 1,757 +43
Aug21 200110 1603.3 1603.3 1603.3 1603.3 +5.5 0 1 +0
Oct21 200110 1607.2 1607.2 1607.2 1607.2 +5.5      
Dec21 200110 1603.4 1611.2 1603.4 1611.2 +5.5 7 804 -6
Total Volume and Open Interest 418,507 785,015 -108
Silver(CMX)
Mar20 200110 1792.0 1817.5 1786.0 1810.5 +16.9 101,357 180,018 -834
May20 200110 1799.5 1825.5 1795.5 1819.3 +16.8 2,655 22,601 +211
Jul20 200110 1809.0 1833.5 1804.5 1827.3 +16.8 2,271 18,638 -388
Sep20 200110 1816.0 1841.0 1813.0 1834.9 +17.1 1,242 5,733 +467
Dec20 200110 1828.5 1851.0 1823.0 1845.1 +17.2 865 6,298 +408
Mar21 200110 1842.0 1853.9 1842.0 1853.9 +17.2 1 10 +0
May21 200110 1859.3 1859.3 1859.3 1859.3 +17.2 0 23 +0
Total Volume and Open Interest 108,689 233,972 -121
Platinum(NYMEX)
Jan20 200110 972.0 981.5 972.0 981.2 +14.1 0 19 -23
Apr20 200110 972.9 988.8 967.2 986.0 +14.0 17,820 98,255 +44
Jul20 200110 979.4 993.8 974.2 991.4 +13.7 444 3,549 +24
Oct20 200110 997.7 997.7 997.7 997.7 +13.8 273 388 +103
Total Volume and Open Interest 18,834 102,430 +286
Palladium(NYMEX)
Mar20 200110 2073.10 2092.00 2057.50 2072.90 +12.50 8,204 21,712 -49
Jun20 200110 2070.50 2082.80 2053.50 2068.10 +13.20 722 2,926 +198
Sep20 200110 2043.00 2060.70 2042.80 2060.70 +13.10 1 605 -1
Total Volume and Open Interest 8,940 25,443 +161
Copper(CMX)
Mar20 200110 280.00 283.60 279.55 281.35 +1.15 53,120 164,202 -944
May20 200110 280.95 284.40 280.45 282.20 +1.10 8,541 46,436 -353
Jul20 200110 282.15 284.85 281.10 282.80 +1.05 7,645 29,040 -26
Sep20 200110 282.15 284.65 281.85 283.25 +1.05 2,567 13,260 -217
Dec20 200110 283.65 285.50 282.70 283.90 +1.20 881 6,080 -66
Total Volume and Open Interest 73,445 271,150 -1,868
E-mini DJIA Index(CBOT)
Mar20 200110 28930 29022 28751 28777 -152 181,585 101,082 +705
Jun20 200110 28918 28986 28730 28749 -152 65 162 +18
Sep20 200110 28694 28854 28694 28694 -152 0 2 +0
Dec20 200110 28652 28652 28652 28652 -151      
Total Volume and Open Interest 181,650 101,246 +723
S & P 500(CME)
Mar20 200110 3282.25 3286.25 3261.00 3264.75 -11.25 1,808 27,270 +425
Jun20 200110 3265.00 3265.00 3265.00 3265.00 -11.25 75 66 -60
Sep20 200110 3265.25 3265.25 3265.25 3265.25 -11.25      
Dec20 200110 3265.75 3265.75 3265.75 3265.75 -11.25      
Total Volume and Open Interest 1,883 27,410 +365
S & P 500 E-Mini(CME)
Mar20 200110 3275.50 3287.00 3260.75 3264.75 -11.25 1,297,679 2,719,384 -4,677
Jun20 200110 3276.50 3287.00 3261.00 3265.00 -11.25 4,764 23,016 +3,551
Sep20 200110 3283.00 3286.25 3262.25 3265.25 -11.25 24 258 -3
Dec20 200110 3265.75 3265.75 3265.75 3265.75 -11.25 1 2,230 +1
Total Volume and Open Interest 1,302,468 2,744,895 -1,128
NASDAQ 100 E-Mini(CME)
Mar20 200110 9010.00 9055.50 8966.25 8978.25 -30.75 457,262 206,172 -3,191
Jun20 200110 9030.00 9073.25 8986.50 8996.75 -31.00 710 912 +89
Sep20 200110 9050.00 9080.25 9013.00 9019.50 -30.00 0 13 +0
Total Volume and Open Interest 457,974 207,099 -3,100
S&P Midcap 400(CME) e-Mini
Mar20 200110 2059.00 2064.00 2047.30 2052.80 -6.30 12,418 76,651 -248
Jun20 200110 2059.00 2059.00 2056.60 2059.00 -6.20 0 57 +0
Sep20 200110 2063.00 2063.00 2063.00 2063.00 -6.20      
Total Volume and Open Interest 12,418 76,708 -248
Volatility Index(CBOE)
Jan20 200110 13.65 13.85 13.40 13.58 -0.05 78,409 116,803 -4,984
Feb20 200110 15.78 15.90 15.55 15.73 -0.05 54,353 184,899 +8,354
Mar20 200110 16.15 16.20 15.90 16.08 -0.05 22,557 52,957 -795
Apr20 200110 16.66 16.73 16.50 16.58 -0.10 8,154 33,887 +185
Total Volume and Open Interest 171,738 447,704 +4,584
S & P 600(CME)
Mar20 200110 1011.40 1011.40 1011.40 1011.40 -4.80      
Jun20 200110 1012.00 1012.00 1012.00 1012.00 -4.80      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar20 200110 1667.20 1672.00 1653.40 1659.20 -8.50 118,766 488,688 +1,525
Jun20 200110 1668.60 1672.60 1655.70 1660.80 -8.60 174 530 +98
Sep20 200110 1663.10 1663.10 1663.10 1663.10 -8.50      
Total Volume and Open Interest 118,940 489,218 +1,623
Nikkei 225(CME)
Mar20 200110 23760 23895 23660 23695 -75 5,001 20,196 -53
Jun20 200110 23550 23745 23550 23550 -75 7 9 -2
Total Volume and Open Interest 5,008 20,205 -55
Nikkei 225(SGX)
Mar20 200110 23670 23875 23670 23795 +100 118,356 182,703 +2,461
Jun20 200110 23550 23630 23550 23630 +100 26 1,558 -14
Sep20 200110 23590 23590 23590 23590 +120 0 10 +0
Total Volume and Open Interest 120,855 219,691 +3,280
Nikkei 225 Mini(JPX)
Mar20 200110 23710 23880 23680 23800 +100 1,179,480 385,875 +32,745
Jun20 200110 23520 23695 23500 23620 +120 21,275 8,836 +1,328
Sep20 200110 23460 23620 23430 23550 +100 230 896 +66
Total Volume and Open Interest 1,291,075 562,451 +51,083
Nikkei 225(JPX)
Mar20 200110 23710 23880 23690 23800 +100 87,670 249,645 +89
Jun20 200110 23534 23690 23500 23620 +120 613 16,631 -41
Sep20 200110 23450 23570 22510 23550 +100 7 2,780 +504
Total Volume and Open Interest 88,305 343,189 +1,806
Nikkei 225(CME) Yen
Mar20 200110 23740 23875 23640 23675 -70 37,074 56,429 -1,178
Jun20 200110 23630 23670 23485 23490 -70 4 7 +4
Sep20 200110 23405 23405 23405 23405 -65      
Total Volume and Open Interest 37,078 56,436 -1,177
Nikkei 225(CME) e-Mini Yen
Mar20 200110 23680 23810 23680 23680 -70      
Jun20 200110 23490 23490 23490 23490 -70      
Sep20 200110 23410 23410 23410 23410 -60      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jan20 200110 6061.0 6061.5 6009.5 6035.5 -6.0 67,945 317,158 +1,682
Feb20 200110 6054.0 6055.5 6011.0 6032.0 -6.0 5,622 5,381 +5,193
Mar20 200110 6048.0 6050.5 6006.5 6029.0 -6.0 308 15,653 -311
Total Volume and Open Interest 74,875 405,201 +6,564
Hang Seng Index(HKFE)
Jan20 200110 28628 28726 28511 28666 +44 148,793 104,972 +1,240
Feb20 200110 28585 28689 28491 28632 +35 999 2,193 +231
Mar20 200110 28603 28688 28500 28643 +43 970 11,779 -359
Total Volume and Open Interest 151,237 123,748 +1,255
DAX(EUREX)
Mar20 200110 13514.5 13547.0 13427.0 13491.0 +7.0 101,492 112,726 -6,953
Jun20 200110 13522.5 13522.5 13497.5 13509.0 +7.0 151 936 +75
Sep20 200110 13493.5 13493.5 13493.5 13493.5 +7.0 8 17 +5
Total Volume and Open Interest 101,651 113,679 -6,873
Mini-DAX(EUREX)
Mar20 200110 13507.0 13546.0 13428.0 13491.0 +7.0 49,264 12,333 -2,477
Jun20 200110 13550.0 13559.0 13457.0 13509.0 +7.0 157 1,026 +8
Sep20 200110 13493.5 13493.5 13493.5 13493.5 +7.0 1 3 -2
Total Volume and Open Interest 49,422 13,362 -2,471
DJ EuroSTOXX 50(EUREX)
Mar20 200110 3792 3796 3763 3780 -2 837,007 3,364,096 -32,479
Jun20 200110 3710 3711 3685 3698 -2 402 40,847 -5,111
Sep20 200110 3684 3684 3684 3684 -2 0 2 +0
Total Volume and Open Interest 841,163 3,492,267 -34,590
Swiss Market Index(EUREX)
Mar20 200110 10594 10594 10504 10556 -9 36,662 184,010 +1,174
Jun20 200110 10403 10403 10348 10370 -9 73 9,951 +67
Sep20 200110 10338 10338 10338 10338 -8 0 44 +0
Total Volume and Open Interest 36,735 194,005 +1,241
FT-SE 100(EURONEXT)
Mar20 200110 7565.00 7570.00 7499.00 7529.50 -2.00 76,550 694,813 -2,860
Jun20 200110 7436.00 7449.00 7436.00 7449.00 -2.50 2 342 +0
Sep20 200110 7380.00 7380.00 7380.00 7380.00 -2.50 0 1 +0
Total Volume and Open Interest 76,552 695,159 -2,860
SPI 200(SFE)
Mar20 200110 6817.0 6875.0 6812.0 6869.0 +54.0 47,859 361,029 +2,503
Jun20 200110 6847.0 6847.0 6847.0 6847.0 +54.0 1 5,128 +0
Sep20 200110 6761.0 6761.0 6761.0 6761.0 +54.0      
Total Volume and Open Interest 48,063 368,603 +2,543
FTSE MIB(ISE)
Mar20 200110 23960.00 24045.00 23865.00 23931.00 +1.00 18,948 131,998 +2,628
Jun20 200110 23300.00 23445.00 23300.00 23344.00 -4.00 27 467 +7
Sep20 200110 23189.00 23189.00 23189.00 23189.00 -2.00 1 23 +1
Total Volume and Open Interest 18,976 132,488 +2,636
KOSPI 200(KFE)
Mar20 200110 295.50 297.70 293.95 297.65 +2.65 247,373 310,751 -3,297
Jun20 200110 295.80 297.90 294.50 297.90 +2.70 337 12,758 +4
Sep20 200110 298.30 298.30 298.30 298.30 +3.55 2 123 -1
Total Volume and Open Interest 247,920 360,741 -3,293
GSCI(CME)
Jan20 200110 430.00 431.25 429.00 430.20 -1.00 1,635 6,907 -1,339
Feb20 200110 431.55 431.55 429.30 430.40 -1.20 1,609 2,954 +1,587
Mar20 200110 432.75 432.75 432.75 432.75 -1.00      
Total Volume and Open Interest 3,244 9,861 +248
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!!!