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 Mon January 13, 2020
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan20 200113 938.50 938.50 929.25 929.25 -5.75 203 102 -224
Mar20 200113 948.00 949.50 938.00 942.25 -3.75 104,310 345,579 -696
May20 200113 961.00 962.00 951.00 955.50 -3.50 33,799 138,994 +1,283
Jul20 200113 972.25 974.00 963.25 967.25 -3.75 22,981 118,373 +1,315
Aug20 200113 977.00 977.00 967.50 971.25 -3.75 2,603 10,190 +254
Sep20 200113 973.00 974.25 965.25 968.00 -4.25 852 8,566 +26
Nov20 200113 975.50 976.25 967.50 969.75 -5.00 13,131 75,235 +1,487
Jan21 200113 980.00 980.50 971.50 973.50 -6.00 2,000 13,568 +464
Mar21 200113 971.75 972.50 963.00 964.75 -6.50 2,448 18,456 +1,022
May21 200113 965.25 969.75 961.50 962.50 -7.00 374 2,811 +58
Jul21 200113 967.00 968.75 964.75 965.50 -6.75 338 3,456 +209
Aug21 200113 962.00 963.00 962.00 962.50 -6.25 2 121 +0
Sep21 200113 951.25 951.25 951.25 951.25 -6.25 10 43 +10
Nov21 200113 953.00 953.00 947.75 948.25 -5.25 84 1,721 +41
Total Volume and Open Interest 183,135 737,225 +5,249
Soybean Meal(CBOT)
Jan20 200113 299.10 299.10 297.00 299.00 +0.30 407 318 -271
Mar20 200113 304.00 304.20 301.20 303.80 +0.30 69,435 224,926 -147
May20 200113 308.20 308.30 305.50 308.00 +0.30 26,118 99,696 +1,879
Jul20 200113 312.30 312.70 309.90 312.40 +0.30 21,260 65,106 +1,764
Aug20 200113 313.80 314.00 311.40 313.70 +0.20 4,111 11,386 +77
Sep20 200113 314.00 314.60 312.30 314.40 +0.10 1,709 10,489 +247
Oct20 200113 314.30 314.70 312.40 314.30 +0.10 2,268 8,542 +257
Dec20 200113 316.70 316.70 314.30 316.20 +0.10 4,407 26,909 +482
Jan21 200113 315.70 316.20 314.50 316.20 +0.20 390 2,523 +153
Mar21 200113 313.60 314.10 312.80 313.60 -0.40 747 6,936 +341
Total Volume and Open Interest 130,976 459,500 +4,794
Soybean Oil(CBOT)
Jan20 200113 34.08 34.08 33.64 33.64 -0.43 579 427 -270
Mar20 200113 34.45 34.55 33.90 33.95 -0.40 90,979 247,872 -1,598
May20 200113 34.77 34.86 34.23 34.27 -0.39 48,113 108,936 +362
Jul20 200113 35.09 35.20 34.58 34.62 -0.38 28,452 95,364 +7,360
Aug20 200113 35.15 35.27 34.65 34.68 -0.37 3,888 15,235 +660
Sep20 200113 35.28 35.29 34.70 34.73 -0.37 1,579 10,577 +198
Oct20 200113 35.27 35.32 34.75 34.76 -0.37 1,954 8,736 +284
Dec20 200113 35.39 35.49 34.90 34.93 -0.37 3,429 40,695 +84
Jan21 200113 35.08 35.53 35.08 35.08 -0.36 1,018 4,979 +808
Mar21 200113 35.19 35.54 35.04 35.04 -0.35 678 3,746 +365
Total Volume and Open Interest 180,889 538,718 +8,324
Canola(WCE)
Jan20 200113 474.3 474.3 474.3 474.3 -1.2      
Mar20 200113 483.4 484.5 480.7 482.9 -1.1 12,384 79,246 -355
May20 200113 492.1 493.4 489.6 491.8 -0.9 6,972 48,629 -585
Jul20 200113 497.0 498.5 494.9 497.1 -0.6 4,210 20,385 +214
Nov20 200113 498.4 500.1 496.7 498.9 +0.1 2,962 32,127 +1,022
Total Volume and Open Interest 27,222 183,083 +450
Corn(CBOT)
Mar20 200113 386.50 389.50 385.50 389.50 +3.75 226,659 737,141 +3,764
May20 200113 393.25 396.25 392.50 396.25 +3.50 57,053 217,261 +2,829
Jul20 200113 399.75 402.75 398.75 402.75 +3.25 65,193 256,098 +3,892
Sep20 200113 400.50 403.00 399.50 403.00 +2.50 32,850 110,423 +2,683
Dec20 200113 402.75 404.75 401.75 404.75 +2.00 44,918 187,744 +6,328
Mar21 200113 412.00 414.50 411.50 414.50 +2.00 1,924 12,387 +248
May21 200113 416.50 418.00 415.75 418.00 +1.75 191 2,386 +42
Jul21 200113 418.50 420.75 418.50 420.75 +1.75 1,342 6,616 +687
Sep21 200113 411.00 411.00 411.00 411.00 +1.25 59 902 +13
Dec21 200113 411.00 412.25 410.75 412.25 +1.00 1,463 9,457 +633
Total Volume and Open Interest 431,715 1,540,924 +21,147
Wheat(CBOT)
Mar20 200113 565.25 565.75 558.50 562.25 -2.25 92,633 217,589 +1,299
May20 200113 567.00 567.50 560.75 564.75 -1.75 36,302 69,517 +513
Jul20 200113 569.00 569.00 562.25 566.75 -1.50 29,158 98,472 +3,841
Sep20 200113 574.00 574.00 567.75 572.75 -1.00 10,760 32,649 +905
Dec20 200113 582.25 582.50 576.50 581.75 -0.25 8,435 27,312 +741
Mar21 200113 586.50 589.00 583.00 589.00 +1.00 1,017 7,208 +176
Total Volume and Open Interest 178,821 456,543 +7,656
Wheat(KCBT)
Mar20 200113 496.50 496.50 488.25 492.75 -2.00 52,351 133,588 -24
May20 200113 502.75 503.50 495.75 500.50 -1.75 25,594 52,260 +2,462
Jul20 200113 511.00 511.00 503.50 508.25 -1.50 17,120 53,729 +1,767
Sep20 200113 515.25 518.50 511.75 516.50 -0.75 4,975 16,287 +537
Dec20 200113 526.00 529.00 522.75 527.75 +0.25 3,029 17,045 +259
Mar21 200113 537.50 539.50 533.75 538.75 +1.25 96 1,845 +15
May21 200113 541.50 541.50 537.75 541.50 +2.00 34 274 +2
Total Volume and Open Interest 103,218 275,249 +5,021
Wheat(MGE)
Mar20 200113 558.00 558.25 553.00 555.25 -3.00 5,849 31,616 +531
May20 200113 566.00 566.75 561.50 563.75 -2.75 3,211 15,240 -58
Jul20 200113 572.50 572.50 568.75 570.75 -3.00 1,287 6,836 +213
Sep20 200113 578.00 579.50 577.00 578.75 -2.50 310 5,040 -33
Dec20 200113 591.50 591.50 588.75 590.50 -2.50 228 2,797 +1
Mar21 200113 602.00 602.00 602.00 602.00 -3.50 69 965 +18
Total Volume and Open Interest 10,959 62,505 +675
Oats(CBOT)
Mar20 200113 308.50 311.50 306.00 311.00 +2.50 321 3,857 +49
May20 200113 301.00 305.50 301.00 305.00 +2.25 68 449 +25
Jul20 200113 295.00 295.25 295.00 295.25 +0.25 0 116 +0
Sep20 200113 281.00 281.00 281.00 281.00 +0.25 0 63 +0
Total Volume and Open Interest 391 4,581 +75
Rough Rice(CBOT)
Jan20 200113 13.10 13.10 12.97 12.97 -0.10 2 4 -3
Mar20 200113 13.31 13.35 13.15 13.23 -0.10 954 10,488 -49
May20 200113 13.35 13.38 13.20 13.28 -0.09 173 489 +59
Jul20 200113 13.14 13.14 13.14 13.14 -0.08 43 118 +18
Total Volume and Open Interest 1,306 11,436 +130
Live Cattle(CME)
Feb20 200113 127.350 127.400 126.450 126.550 -0.880 31,915 107,938 -7,721
Apr20 200113 127.900 127.950 127.135 127.535 -0.415 29,577 128,638 +8,128
Jun20 200113 119.750 119.830 119.135 119.500 -0.285 17,675 96,368 +2,686
Aug20 200113 117.285 117.300 116.730 117.100 -0.185 7,569 35,705 +243
Oct20 200113 119.300 119.450 118.830 119.385 -0.015 2,676 13,756 +955
Dec20 200113 121.785 122.050 121.480 121.980 -0.020 946 5,469 +393
Total Volume and Open Interest 90,661 390,728 +4,782
Feeder Cattle(CME)
Jan20 200113 147.250 147.250 145.800 146.035 -1.565 1,423 4,785 -268
Mar20 200113 147.330 147.435 145.650 145.850 -1.600 4,942 23,746 +297
Apr20 200113 149.750 149.900 148.400 148.800 -1.250 2,667 9,819 +217
May20 200113 151.000 151.100 149.785 150.200 -1.000 1,849 7,823 +160
Aug20 200113 156.100 156.250 155.130 155.535 -0.765 1,785 5,555 +119
Sep20 200113 156.880 156.900 156.000 156.285 -0.700 1,034 1,484 +329
Oct20 200113 156.285 156.600 156.035 156.300 -0.600 395 540 +52
Total Volume and Open Interest 14,219 53,942 +921
Lean Hogs(CME)
Feb20 200113 66.975 67.050 65.580 65.900 -1.350 31,728 80,245 -7,451
Apr20 200113 73.850 73.930 72.730 73.385 -0.750 26,107 84,596 +6,111
May20 200113 79.885 80.000 79.300 79.730 -1.000 36 1,671 +4
Jun20 200113 86.000 86.000 84.785 85.480 -0.700 13,265 43,330 +1,503
Jul20 200113 86.535 86.635 85.600 86.385 -0.545 5,288 20,050 +1,007
Aug20 200113 85.785 85.785 84.700 85.500 -0.480 5,988 29,400 +773
Oct20 200113 74.730 74.730 73.680 74.350 -0.580 4,140 18,322 +1,564
Dec20 200113 68.800 68.800 67.950 68.500 -0.580 1,197 8,617 +317
Total Volume and Open Interest 87,832 288,885 +3,838
Class III Milk(CME)
Jan20 200113 17.02 17.03 16.91 17.01 -0.02 254 3,023 -29
Feb20 200113 16.98 17.03 16.84 16.90 -0.08 689 2,823 -155
Mar20 200113 17.36 17.36 17.19 17.29 -0.02 235 2,258 +102
Apr20 200113 17.32 17.34 17.21 17.28 -0.04 79 1,562 -4
May20 200113 17.34 17.34 17.26 17.29 -0.02 33 1,418 -2
Jun20 200113 17.41 17.44 17.37 17.40 -0.03 42 1,389 +14
Jul20 200113 17.58 17.60 17.54 17.58 +0.04 25 683 +8
Aug20 200113 17.68 17.71 17.63 17.68 +0.04 17 610 +1
Sep20 200113 17.70 17.75 17.68 17.75 +0.05 24 708 +1
Oct20 200113 17.69 17.70 17.62 17.69 +0.02 8 518 +6
Nov20 200113 17.64 17.64 17.59 17.59 unch 5 569 +2
Dec20 200113 17.38 17.41 17.33 17.41 +0.07 12 635 +9
Jan21 200113 16.95 17.00 16.95 16.95 +0.10 20 35 +14
Total Volume and Open Interest 1,467 16,256 -10
Cocoa(ICE)
Mar20 200113 2596 2600 2557 2583 -6 21,537 93,826 +266
May20 200113 2610 2614 2575 2602 unch 14,954 55,407 -2,133
Jul20 200113 2619 2621 2586 2612 +1 9,613 44,166 +1,348
Sep20 200113 2597 2599 2565 2590 -1 4,862 32,088 +622
Dec20 200113 2533 2533 2498 2525 -4 3,017 35,882 +88
Mar21 200113 2481 2481 2451 2471 -7 1,124 14,387 +227
May21 200113 2462 2462 2435 2450 -9 242 6,307 -48
Total Volume and Open Interest 55,439 284,001 +429
Coffee "C"(ICE)
Mar20 200113 118.55 118.55 114.15 114.55 -4.40 21,165 105,370 -2,587
May20 200113 120.95 120.95 116.60 116.90 -4.40 6,596 58,320 +657
Jul20 200113 123.10 123.10 118.90 119.25 -4.35 4,978 44,665 +1,545
Sep20 200113 125.05 125.05 121.00 121.35 -4.35 5,143 30,303 +1,594
Dec20 200113 128.20 128.20 123.70 124.00 -4.30 1,545 22,149 +427
Mar21 200113 128.50 128.50 126.05 126.40 -4.30 992 8,538 +301
Total Volume and Open Interest 41,127 287,535 +1,960
Orange Juice(ICE)
Jan20 200110 99.10 99.10 99.10 99.10 +0.10 0 173 +0
Mar20 200113 97.10 97.15 95.40 95.60 -1.50 909 15,019 +273
May20 200113 99.70 100.15 98.40 98.60 -1.45 181 1,827 +38
Jul20 200113 102.55 102.75 101.50 101.65 -1.45 73 830 +2
Sep20 200113 105.50 105.50 104.45 104.45 -1.60 57 349 +11
Nov20 200113 108.30 108.30 107.40 107.40 -1.60 5 227 +4
Total Volume and Open Interest 1,225 18,419 +155
Sugar #11(ICE)
Mar20 200113 14.09 14.24 13.98 14.16 +0.09 140,041 397,220 -1,244
May20 200113 14.06 14.20 13.97 14.15 +0.08 81,714 219,807 +12,040
Jul20 200113 14.06 14.18 13.97 14.14 +0.07 55,243 154,090 +4,528
Oct20 200113 14.20 14.29 14.10 14.27 +0.06 33,768 120,663 +6,788
Mar21 200113 14.56 14.61 14.46 14.60 +0.01 18,266 70,100 +3,461
May21 200113 14.35 14.38 14.24 14.36 -0.03 3,974 12,274 +664
Jul21 200113 14.20 14.20 14.06 14.14 -0.07 4,372 13,469 +332
Oct21 200113 14.14 14.16 14.02 14.12 -0.07 3,625 17,728 +1,668
Total Volume and Open Interest 343,142 1,018,915 +29,347
London Cocoa(LCE)
Mar20 200113 1880 1908 1880 1900 +20 11,671 78,922 -1,093
May20 200113 1870 1889 1869 1883 +14 8,394 55,837 -619
Jul20 200113 1852 1873 1852 1866 +13 4,469 40,192 -191
Sep20 200113 1825 1838 1820 1829 +6 2,609 36,464 -82
Dec20 200113 1741 1754 1737 1747 +4 2,479 51,586 +834
Mar21 200113 1696 1707 1689 1700 +1 999 26,729 +81
May21 200113 1685 1692 1683 1684 unch 474 7,308 -31
Total Volume and Open Interest 31,386 304,192 -921
London Sugar(LCE)
Mar20 200113 377.00 385.00 376.00 383.20 +6.40 15,313 37,836 -250
May20 200113 379.50 384.90 378.80 384.10 +4.40 10,967 30,026 +2,605
Aug20 200113 380.00 384.60 379.20 384.30 +4.10 4,814 12,753 +993
Oct20 200113 379.90 383.90 378.80 383.80 +3.20 2,799 4,524 +330
Dec20 200113 383.00 385.00 380.80 385.00 +1.70 1,358 3,289 +592
Total Volume and Open Interest 35,323 90,117 +4,263
Cotton(ICE)
Mar20 200113 71.31 71.96 71.18 71.53 +0.22 25,520 127,048 -32
May20 200113 72.25 73.08 72.25 72.67 +0.21 12,664 52,702 +838
Jul20 200113 73.42 74.00 73.36 73.63 +0.21 5,677 31,996 +3,140
Oct20 200113 73.39 73.39 73.39 73.39 +0.21 0 15 +0
Dec20 200113 72.50 73.00 72.41 72.74 +0.26 2,153 30,256 +480
Mar21 200113 73.00 73.57 72.80 73.10 +0.31 219 1,873 +128
Total Volume and Open Interest 46,408 245,037 +4,671
Lumber(CME)
Jan20 200113 394.7 395.0 389.0 393.6 +1.6 49 109 -37
Mar20 200113 415.9 424.4 415.8 422.6 +6.4 253 2,309 -42
May20 200113 411.5 419.2 411.5 415.7 +4.3 48 562 +2
Jul20 200113 412.1 412.1 410.9 410.9 +4.7 8 230 -5
Sep20 200113 402.7 404.2 402.7 404.0 +4.5 0 40 +0
Nov20 200113 399.0 399.0 399.0 399.0 +4.5 0 5 +0
Jan21 200113 397.5 397.5 397.5 397.5 +4.5      
Total Volume and Open Interest 358 3,255 -82
Crude Oil(NYM)
Feb20 200113 59.04 59.27 57.91 58.08 -0.96 596,186 235,115 -46,842
Mar20 200113 59.08 59.21 57.93 58.08 -0.91 256,055 380,803 +33,853
Apr20 200113 58.89 59.06 57.85 57.99 -0.86 108,385 150,000 +2,406
May20 200113 58.27 58.82 57.67 57.82 -0.81 61,782 123,445 +4,270
Jun20 200113 58.04 58.52 57.38 57.56 -0.76 73,624 237,955 +501
Jul20 200113 57.71 58.11 57.07 57.22 -0.70 31,892 91,117 +1,861
Aug20 200113 57.28 57.65 56.70 56.80 -0.67 19,663 62,282 -177
Sep20 200113 56.96 57.18 56.23 56.36 -0.64 22,769 98,086 +2,852
Oct20 200113 56.57 56.73 55.84 55.94 -0.60 5,097 66,163 +634
Nov20 200113 56.30 56.30 55.39 55.55 -0.58 5,769 53,106 -1,112
Dec20 200113 55.82 55.95 54.99 55.19 -0.55 33,729 256,079 +2,302
Jan21 200113 55.50 55.50 54.76 54.83 -0.53 3,460 48,692 +1,767
Feb21 200113 54.51 54.51 54.51 54.51 -0.51 1,034 26,958 +146
Mar21 200113 54.21 54.21 54.21 54.21 -0.49 3,599 37,624 +698
Apr21 200113 53.95 53.95 53.95 53.95 -0.46 340 15,421 +25
May21 200113 53.73 53.73 53.73 53.73 -0.43 817 14,857 +514
Total Volume and Open Interest 1,248,759 2,232,832 +7,095
e-miNY Crude Oil(NYM)
Feb20 200113 59.100 59.275 57.900 58.075 -0.975 16,432 3,464 +184
Mar20 200113 59.150 59.200 57.950 58.075 -0.925 1,061 1,184 +61
Apr20 200113 58.400 59.025 57.850 58.000 -0.850 290 342 +118
May20 200113 57.750 57.825 57.750 57.825 -0.800 182 312 +180
Jun20 200113 58.350 58.450 57.450 57.550 -0.775 25 146 +13
Jul20 200113 57.225 57.225 57.225 57.225 -0.700 0 25 +0
Aug20 200113 57.325 57.325 56.800 56.800 -0.675 1 46 +0
Sep20 200113 56.350 56.350 56.350 56.350 -0.650 2 62 +1
Oct20 200113 56.000 56.000 55.950 55.950 -0.600 2 10 -1
Nov20 200113 55.550 55.550 55.550 55.550 -0.575 1 5 +0
Total Volume and Open Interest 18,019 5,736 +555
NY Harbor ULSD(NYM)
Feb20 200113 193.66 194.00 189.41 189.80 -3.04 77,319 105,150 -3,400
Mar20 200113 193.87 194.07 189.60 189.99 -2.98 62,517 92,895 +4,824
Apr20 200113 193.00 193.34 189.03 189.39 -3.00 35,914 57,455 +1,483
May20 200113 191.84 192.48 188.33 188.70 -2.97 19,184 38,793 +729
Jun20 200113 190.77 191.73 187.75 188.09 -2.91 23,658 40,368 +1,577
Jul20 200113 190.80 191.31 187.51 187.81 -2.82 6,015 18,002 +1,155
Aug20 200113 190.69 191.00 187.32 187.64 -2.70 1,964 9,210 -161
Sep20 200113 190.25 190.83 187.23 187.57 -2.61 4,442 9,693 +1,131
Oct20 200113 189.84 189.84 187.45 187.45 -2.54 1,107 4,542 +179
Nov20 200113 189.73 189.73 187.31 187.31 -2.50 566 3,972 -170
Dec20 200113 190.17 190.23 186.80 187.12 -2.46 8,035 23,936 -800
Jan21 200113 188.36 188.36 186.96 186.96 -2.41 855 5,076 +78
Feb21 200113 188.30 188.30 186.00 186.37 -2.32 699 1,109 +146
Mar21 200113 185.50 185.50 185.31 185.31 -2.24 424 883 +39
Total Volume and Open Interest 244,732 421,430 +7,336
RBOB Gasoline(NYM)
Feb20 200113 166.68 166.68 163.83 165.73 -0.23 71,131 113,512 -2,376
Mar20 200113 167.40 167.48 164.79 166.45 -0.35 64,979 102,956 +8,901
Apr20 200113 185.59 185.61 183.03 184.48 -0.57 31,947 53,544 +2,523
May20 200113 185.52 185.99 183.41 184.74 -0.69 17,981 36,261 +1,083
Jun20 200113 184.28 184.98 182.38 183.62 -0.84 14,908 35,303 +840
Jul20 200113 182.35 182.59 181.00 181.56 -0.89 4,741 19,321 +1,082
Aug20 200113 179.90 179.90 178.29 178.70 -0.94 1,943 5,282 +76
Sep20 200113 175.88 176.02 174.37 175.06 -1.00 3,461 10,346 -259
Oct20 200113 162.11 162.11 160.99 161.15 -1.05 1,245 4,758 -144
Nov20 200113 158.22 158.22 157.22 157.22 -1.15 1,041 1,979 -3
Total Volume and Open Interest 215,958 405,414 +12,248
e-miNY RBOB Gasoline(NYM)
Feb20 200113 165.73 165.73 165.73 165.73 -0.23 0 1 +0
Mar20 200113 166.45 166.45 166.45 166.45 -0.35      
Apr20 200113 184.48 184.48 184.48 184.48 -0.57      
May20 200113 184.74 184.74 184.74 184.74 -0.69      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb20 200113 2.210 2.226 2.163 2.182 -0.020 282,652 258,288 -43,979
Mar20 200113 2.175 2.181 2.125 2.158 -0.010 194,305 399,457 +42,902
Apr20 200113 2.170 2.173 2.133 2.163 -0.001 72,813 160,429 +3,633
May20 200113 2.205 2.208 2.175 2.203 +0.004 40,058 118,723 +1,727
Jun20 200113 2.260 2.261 2.232 2.258 +0.004 14,111 62,964 +1,820
Jul20 200113 2.317 2.317 2.292 2.316 +0.005 16,171 52,902 +3,580
Aug20 200113 2.315 2.331 2.308 2.330 +0.005 6,806 29,811 +813
Sep20 200113 2.306 2.323 2.300 2.321 +0.005 6,415 34,636 +1,315
Oct20 200113 2.337 2.355 2.331 2.353 +0.007 22,958 93,281 +1,221
Nov20 200113 2.411 2.432 2.410 2.431 +0.006 4,562 24,174 +877
Dec20 200113 2.595 2.610 2.593 2.609 +0.004 2,730 27,076 +299
Jan21 200113 2.707 2.722 2.705 2.721 +0.006 8,175 34,189 +1,198
Feb21 200113 2.675 2.681 2.663 2.681 +0.009 1,426 13,904 +674
Mar21 200113 2.555 2.567 2.551 2.567 +0.010 4,925 15,286 +441
Apr21 200113 2.302 2.317 2.301 2.317 +0.012 4,149 19,050 +1,407
May21 200113 2.281 2.286 2.270 2.286 +0.012 980 8,507 +106
Total Volume and Open Interest 686,872 1,406,007 +19,805
Brent Crude Oil(ICE)
Mar20 200113 65.13 65.27 63.92 64.20 -0.78 272,171 475,981 -24,266
Apr20 200113 64.32 64.53 63.22 63.48 -0.77 155,702 316,814 +18,943
May20 200113 63.72 63.88 62.64 62.89 -0.74 75,558 160,416 +914
Jun20 200113 63.11 63.26 62.06 62.31 -0.71 102,479 295,906 -9,202
Jul20 200113 62.48 62.59 61.47 61.71 -0.68 37,202 143,925 +2,761
Aug20 200113 61.67 62.05 60.98 61.20 -0.66 24,838 120,088 -1,623
Sep20 200113 61.35 61.65 60.58 60.79 -0.65 23,543 128,146 +1,638
Oct20 200113 60.87 61.23 60.22 60.38 -0.64 4,448 87,274 +503
Nov20 200113 60.68 60.85 59.89 60.04 -0.61 3,833 53,151 +141
Dec20 200113 60.18 60.53 59.55 59.72 -0.58 46,295 252,964 +1,064
Jan21 200113 59.44 59.44 59.44 59.44 -0.57 2,279 45,462 +104
Feb21 200113 59.20 59.20 59.20 59.20 -0.54 1,422 38,431 -253
Mar21 200113 59.20 59.20 58.85 58.98 -0.52 1,618 29,342 -180
Apr21 200113 58.79 58.79 58.79 58.79 -0.50 394 14,110 +102
Total Volume and Open Interest 783,388 2,545,709 -8,299
Gas Oil(ICE)
Feb20 200113 589.00 593.50 576.00 577.00 -16.75 92,960 210,361 -1,256
Mar20 200113 591.25 593.25 576.50 577.50 -16.00 70,853 160,667 +4,955
Apr20 200113 588.50 591.00 575.00 576.00 -15.25 30,117 94,364 +2,616
May20 200113 586.00 586.25 572.50 573.75 -14.50 20,279 73,240 +3,674
Jun20 200113 584.50 585.50 570.25 571.25 -14.00 34,846 115,512 +4,330
Jul20 200113 581.50 581.50 568.75 569.75 -13.25 7,241 32,104 +1,205
Aug20 200113 579.50 579.50 568.25 568.50 -13.00 3,414 24,957 +479
Sep20 200113 579.25 579.25 567.00 568.00 -12.25 3,775 24,898 +745
Oct20 200113 578.50 578.50 567.50 567.75 -11.75 1,444 20,259 +250
Nov20 200113 576.00 576.00 565.25 565.50 -11.00 733 15,554 -10
Total Volume and Open Interest 280,428 911,588 +9,759
Ethanol(CBOT)
Feb20 200113 1.348 1.366 1.348 1.362 +0.018 74 439 +8
Mar20 200113 1.368 1.385 1.368 1.382 +0.018 17 225 +6
Apr20 200113 1.404 1.404 1.404 1.404 +0.018 16 35 +11
May20 200113 1.420 1.420 1.420 1.420 +0.011 0 6 +0
Jun20 200113 1.420 1.420 1.420 1.420 +0.011      
Jul20 200113 1.420 1.420 1.420 1.420 +0.011      
Aug20 200113 1.420 1.420 1.420 1.420 +0.011      
Sep20 200113 1.420 1.420 1.420 1.420 +0.011      
Total Volume and Open Interest 107 705 +25
WTI Crude Oil(ICE)
Feb20 200113 59.01 59.26 57.93 58.08 -0.96 38,410 46,706 +66
Mar20 200113 59.00 59.21 57.93 58.08 -0.91 63,298 92,742 +263
Apr20 200113 58.86 59.07 57.86 57.99 -0.86 46,216 50,418 +2,522
May20 200113 58.63 58.82 57.68 57.82 -0.81 21,110 27,536 +1,092
Jun20 200113 58.06 58.52 57.41 57.56 -0.76 28,926 71,488 -92
Jul20 200113 58.02 58.09 57.05 57.22 -0.70 4,789 15,592 +882
Aug20 200113 57.47 57.61 56.74 56.80 -0.67 1,297 11,165 -27
Sep20 200113 57.11 57.14 56.20 56.36 -0.64 5,961 22,725 +2,074
Oct20 200113 56.09 56.09 55.94 55.94 -0.60 554 11,810 +201
Nov20 200113 56.03 56.25 55.55 55.55 -0.58 794 9,198 -354
Dec20 200113 55.68 55.68 55.08 55.19 -0.55 8,602 93,413 +1,077
Jan21 200113 54.83 54.83 54.83 54.83 -0.53 326 5,497 -66
Feb21 200113 54.51 54.51 54.51 54.51 -0.51 113 4,082 +61
Mar21 200113 54.21 54.21 54.21 54.21 -0.49 222 5,145 +71
Apr21 200113 53.95 53.95 53.95 53.95 -0.46 27 2,679 +7
May21 200113 53.73 53.73 53.73 53.73 -0.43 24 2,812 +24
Total Volume and Open Interest 225,550 600,191 +7,685
US Dollar Index(ICE)
Mar20 200113 97.100 97.245 97.020 97.060 -0.018 10,771 34,982 +562
Jun20 200113 96.775 96.830 96.650 96.685 -0.018 62 895 +38
Sep20 200113 96.340 96.340 96.340 96.340 -0.018 0 114 +0
Total Volume and Open Interest 10,833 35,991 +600
Australian Dollar(CME)
Mar20 200113 69.09 69.30 69.05 69.16 -0.04 105,871 144,742 -19,778
Jun20 200113 69.30 69.44 69.21 69.31 -0.04 34 398 -1
Sep20 200113 69.45 69.54 69.39 69.45 -0.04 1 31 +0
Total Volume and Open Interest 106,793 149,349 -20,385
British Pound(CME)
Mar20 200113 130.57 130.69 129.85 130.25 -0.60 79,686 191,336 -986
Jun20 200113 130.98 131.02 130.23 130.62 -0.57 114 1,079 +8
Sep20 200113 130.97 130.97 130.64 130.97 -0.55 1 28 +0
Total Volume and Open Interest 82,200 199,651 -619
Canadian Dollar(CME)
Mar20 200113 76.60 76.74 76.53 76.65 +0.07 72,993 191,143 -6,769
Jun20 200113 76.57 76.74 76.55 76.66 +0.08 76 3,350 +38
Sep20 200113 76.66 76.70 76.57 76.65 +0.07 9 627 +5
Dec20 200113 76.64 76.64 76.64 76.64 +0.08 7 1,083 +5
Total Volume and Open Interest 73,430 199,189 -6,917
Japanese Yen(CME)
Mar20 200113 91.57 91.61 91.26 91.28 -0.34 106,130 164,597 -38,785
Jun20 200113 92.00 92.02 91.73 91.75 -0.34 7 843 +3
Sep20 200113 92.19 92.21 92.19 92.21 -0.34 0 5 +0
Total Volume and Open Interest 106,637 167,686 -39,099
Swiss Franc(CME)
Mar20 200113 103.17 103.60 103.16 103.46 +0.17 24,914 50,188 +434
Jun20 200113 104.13 104.22 103.83 104.13 +0.17 1 72 +0
Sep20 200113 104.78 104.78 104.59 104.78 +0.18 0 2 +0
Total Volume and Open Interest 24,915 50,262 +434
EuroFX(CME)
Mar20 200113 111.62 111.91 111.57 111.82 +0.16 161,272 551,578 -1,053
Jun20 200113 112.27 112.53 112.20 112.47 +0.18 334 2,634 +56
Sep20 200113 113.03 113.10 112.87 113.08 +0.17 10 815 +8
Total Volume and Open Interest 163,530 559,950 -1,149
Mexican Peso(CME)
Jan20 200113 530.25 530.25 530.25 530.25 -1.75 393 0 -393
Feb20 200113 529.75 530.00 528.00 529.88 +0.13 2 25 +0
Total Volume and Open Interest 37,500 287,892 -14,284
Brazilian Real(CME)
Feb20 200113 243.60 244.25 240.75 241.20 -3.70 3,279 33,011 +102
Mar20 200113 243.60 243.60 240.60 240.95 -3.70 194 3,545 -6
Apr20 200113 241.50 241.50 240.55 240.55 -3.60 0 14 +0
May20 200113 240.15 240.15 240.15 240.15 -3.65      
Total Volume and Open Interest 3,473 36,570 +96
30-Year T-Bonds(CBOT)
Mar20 200113 157~220 157~220 156~280 157~080 -0~120 269,901 1,019,884 -5,206
Jun20 200113 156~070 156~230 155~310 156~100 -0~120 51 732 +15
Sep20 200113 155~090 155~090 155~090 155~090 -0~090 0 1 +0
Total Volume and Open Interest 269,952 1,020,617 -5,191
10-Year T-Notes(CBOT)
Mar20 200113 129~035 129~035 128~260 128~295 -0~050 1,369,615 3,677,870 -22,587
Jun20 200113 128~260 128~260 128~205 128~230 -0~055 413 32,512 +114
Sep20 200113 128~095 128~095 128~095 128~095 -0~055      
Total Volume and Open Interest 1,370,028 3,710,382 -22,473
5-Year T-Notes(CBOT)
Mar20 200113 118~266 118~272 118~216 118~240 -0~020 631,296 4,237,842 -8,261
Jun20 200113 119~000 119~032 118~310 119~006 -0~022 1,794 10,328 +1,566
Sep20 200113 119~006 119~006 119~006 119~006 -0~022      
Total Volume and Open Interest 633,090 4,248,170 -6,695
2 Year T-Notes(CBOT)
Mar20 200113 107~237 107~240 107~221 107~225 -0~010 386,333 3,589,784 +15,490
Jun20 200113 107~272 107~272 107~265 107~266 -0~010 4,635 10,358 +3,927
Sep20 200113 107~266 107~266 107~266 107~266 -0~010      
Total Volume and Open Interest 390,968 3,600,142 +19,417
Eurodollars(CME)
Mar20 200113 98.280 98.280 98.260 98.265 -0.010 182,563 1,537,833 -13,742
Jun20 200113 98.335 98.340 98.320 98.325 -0.010 148,944 1,254,672 -11,147
Sep20 200113 98.410 98.410 98.385 98.395 -0.010 138,548 1,072,186 -21,179
Dec20 200113 98.425 98.425 98.395 98.405 -0.015 163,320 1,204,435 -2,821
Mar21 200113 98.490 98.490 98.465 98.475 -0.015 180,309 945,885 +52,404
Jun21 200113 98.500 98.500 98.470 98.480 -0.015 108,286 972,241 +6,305
Sep21 200113 98.495 98.495 98.470 98.480 -0.015 80,950 725,466 +4,445
Dec21 200113 98.465 98.465 98.430 98.440 -0.015 85,783 646,598 +5,591
Mar22 200113 98.460 98.460 98.435 98.445 -0.015 65,102 423,059 -5,148
Jun22 200113 98.450 98.450 98.415 98.430 -0.015 45,793 302,681 -387
Sep22 200113 98.425 98.425 98.395 98.410 -0.015 42,726 253,878 +2,459
Dec22 200113 98.390 98.390 98.360 98.370 -0.015 60,421 235,718 -4,057
Mar23 200113 98.380 98.380 98.350 98.360 -0.015 38,400 289,587 +12,841
Jun23 200113 98.355 98.355 98.325 98.340 -0.015 17,649 123,929 +602
Sep23 200113 98.335 98.335 98.305 98.320 -0.015 17,124 117,146 -138
Dec23 200113 98.305 98.305 98.275 98.285 -0.020 17,143 95,376 +103
Mar24 200113 98.290 98.290 98.255 98.265 -0.020 16,552 94,160 +2,677
Jun24 200113 98.260 98.260 98.225 98.240 -0.020 8,665 44,525 -1,574
Total Volume and Open Interest 1,571,423 11,113,653 +50,380
Ultra T-Bond(CBOT)
Mar20 200113 184~21 184~28 183~12 184~01 -0~20 122,579 1,247,766 -54
Jun20 200113 184~09 184~23 184~07 184~20 -0~20 57 109 +4
Sep20 200113 184~20 184~20 184~20 184~20 -0~20      
Total Volume and Open Interest 122,636 1,247,875 -50
Ultra 10-Yr T-Note(CBOT)
Mar20 200113 141~275 141~280 141~120 141~165 -0~090 154,016 910,767 -4,174
Jun20 200113 141~090 141~090 141~065 141~090 -0~105      
Sep20 200113 141~090 141~090 141~090 141~090 -0~105      
Total Volume and Open Interest 154,016 910,767 -4,174
30 Day Federal Funds(CBOT)
Jan20 200113 98.450 98.452 98.448 98.450 +0.002 15,901 428,466 -2,843
Feb20 200113 98.425 98.430 98.420 98.420 -0.005 17,354 443,686 +1,388
Mar20 200113 98.430 98.430 98.415 98.420 -0.010 8,104 135,866 -1,553
Apr20 200113 98.440 98.440 98.425 98.430 -0.010 28,305 245,792 +1,615
May20 200113 98.460 98.460 98.445 98.455 -0.005 24,348 165,549 -1,648
Jun20 200113 98.480 98.485 98.470 98.475 -0.005 5,198 51,171 +1,077
Total Volume and Open Interest 138,850 1,822,796 +1,135
Japanese Govt Bonds(SGX)
Mar20 200113 152.04 152.14 151.96 152.02 unch 728 13,410 -165
Jun20 200113 152.02 152.02 152.02 152.02 unch      
Sep20 200113 152.02 152.02 152.02 152.02 unch      
Total Volume and Open Interest 728 13,410 -165
Euro-Buxl(EUREX)
Mar20 200113 200.22 200.36 198.02 198.24 -1.94 49,603 245,876 -1,499
Jun20 200113 196.66 196.66 196.66 196.66 -1.94 1,619 2,903 +1,619
Sep20 200113 197.24 197.24 197.24 197.24 -1.94      
Total Volume and Open Interest 51,222 248,779 +120
Euro-Bund(EUREX)
Mar20 200113 171.36 171.43 170.71 170.76 -0.59 555,738 1,576,473 -43,467
Jun20 200113 168.60 168.60 168.04 168.04 -0.59 1,667 5,057 +1,666
Sep20 200113 170.66 170.66 170.66 170.66 -0.59 0 2 +0
Total Volume and Open Interest 557,405 1,581,532 -41,801
Euro-Bobl(EUREX)
Mar20 200113 133.87 133.90 133.69 133.72 -0.15 338,079 1,171,695 -59,340
Jun20 200113 133.87 133.87 133.87 133.87 -0.16 0 4 +0
Sep20 200113 133.61 133.61 133.61 133.61 -0.15 0 324 +0
Total Volume and Open Interest 338,079 1,172,023 -59,340
Euro-Schatz(EUREX)
Mar20 200113 111.93 111.93 111.89 111.90 -0.02 217,302 1,480,189 -46,709
Jun20 200113 111.86 111.86 111.86 111.86 -0.02 0 4 +0
Sep20 200113 111.90 111.90 111.90 111.90 -0.02      
Total Volume and Open Interest 217,302 1,480,193 -46,709
3-Mth Euribor(EUREX)
Mar20 200113 100.395 100.395 100.395 100.395 unch 117 1,736 +97
Jun20 200113 100.390 100.390 100.390 100.390 unch 2 553 +0
Sep20 200113 100.380 100.380 100.380 100.380 -0.005 3 560 +3
Total Volume and Open Interest 134 5,020 +106
Long Gilt(LIFFE)
Mar20 200113 132~06 132~10 131~30 132~00 +0~08 181,616 674,481 +14,978
Jun20 200113 131~08 131~08 131~08 131~08 +0~07      
Total Volume and Open Interest 181,616 674,481 +14,978
3-Mth Short Sterling(LIFFE)
Mar20 200113 99.33 99.36 99.33 99.36 +0.06 220,953 605,208 +17,704
Jun20 200113 99.38 99.41 99.38 99.40 +0.06 137,006 649,319 -2,514
Sep20 200113 99.40 99.43 99.40 99.43 +0.06 132,924 510,331 +8,173
Dec20 200113 99.39 99.42 99.39 99.41 +0.06 140,834 631,320 +16,090
Mar21 200113 99.39 99.43 99.39 99.42 +0.06 104,887 333,747 +12,645
Jun21 200113 99.36 99.40 99.36 99.39 +0.06 76,297 254,874 +12,709
Total Volume and Open Interest 1,234,671 3,848,601 +58,630
3-Mth Euribor(LIFFE)
Mar20 200113 100.395 100.395 100.390 100.390 unch 59,779 424,399 -2,355
Jun20 200113 100.395 100.395 100.385 100.390 unch 56,158 429,285 +1,854
Sep20 200113 100.390 100.390 100.380 100.385 unch 59,269 493,960 -9,248
Total Volume and Open Interest 648,300 3,891,483 +15,940
3-Mth Aus T-Bills(SFE)
Mar20 200113 99.14 99.16 99.14 99.15 unch 18,015 180,129 +426
Jun20 200113 99.21 99.24 99.21 99.23 +0.01 24,401 208,131 +2,978
Sep20 200113 99.27 99.30 99.27 99.29 +0.01 19,640 226,220 +753
Dec20 200113 99.25 99.28 99.25 99.27 +0.01 18,774 168,289 -2,002
Mar21 200113 99.24 99.28 99.24 99.26 +0.01 12,315 129,074 +4,393
Jun21 200113 99.21 99.24 99.21 99.23 +0.02 7,247 81,283 +2,588
Sep21 200113 99.18 99.20 99.17 99.20 +0.02 4,142 50,543 +576
Dec21 200113 99.15 99.17 99.14 99.16 +0.02 1,021 35,204 +316
Mar22 200113 99.14 99.15 99.14 99.15 +0.02 5 1,928 +0
Jun22 200113 99.11 99.11 99.11 99.11 +0.03 0 1,353 +0
Total Volume and Open Interest 105,595 1,082,918 +10,028
10-Year Aus T-Bonds(SFE)
Mar20 200113 98.73 98.78 98.72 98.78 +0.05 115,313 1,219,630 -1,626
Jun20 200113 98.78 98.78 98.78 98.78 +0.05      
Total Volume and Open Interest 115,313 1,219,630 -1,626
3-Year Aus T-Bonds(SFE)
Mar20 200113 99.19 99.22 99.18 99.21 +0.01 204,079 1,149,088 +11,904
Jun20 200113 99.21 99.21 99.21 99.21 +0.01 1,570 1,580 +1,570
Total Volume and Open Interest 205,649 1,150,668 +13,474
Gold(CMX)
Feb20 200113 1563.0 1563.1 1547.0 1550.6 -9.5 344,342 460,509 -22,195
Apr20 200113 1569.5 1569.5 1553.4 1557.0 -9.4 47,508 201,731 +21,899
Jun20 200113 1575.1 1575.1 1559.0 1562.7 -9.4 6,634 68,517 +1,893
Aug20 200113 1576.5 1576.5 1566.1 1568.0 -9.5 1,596 22,226 -159
Oct20 200113 1575.7 1575.7 1572.8 1572.8 -9.5 101 7,513 -27
Dec20 200113 1586.8 1586.8 1574.4 1577.5 -9.5 2,731 18,646 +923
Feb21 200113 1588.3 1588.4 1581.8 1581.9 -9.6 826 4,572 +121
Apr21 200113 1585.8 1585.8 1585.8 1585.8 -9.6 111 530 +100
Jun21 200113 1589.5 1589.5 1589.5 1589.5 -9.6 0 1,757 +0
Aug21 200113 1593.7 1593.7 1593.7 1593.7 -9.6 0 1 +0
Oct21 200113 1597.6 1597.6 1597.6 1597.6 -9.6      
Dec21 200113 1606.2 1606.2 1600.5 1601.6 -9.6 3 806 +2
Total Volume and Open Interest 404,852 787,632 +2,617
Silver(CMX)
Mar20 200113 1813.0 1813.0 1793.5 1799.6 -10.9 80,662 178,556 -1,462
May20 200113 1817.5 1820.0 1802.5 1808.4 -10.9 5,264 23,503 +902
Jul20 200113 1823.5 1824.0 1811.0 1816.4 -10.9 2,861 18,631 -7
Sep20 200113 1830.0 1831.0 1818.5 1824.2 -10.7 1,694 6,440 +707
Dec20 200113 1840.5 1844.0 1827.5 1834.4 -10.7 766 6,702 +404
Mar21 200113 1843.2 1843.2 1843.2 1843.2 -10.7 2 10 +0
May21 200113 1848.6 1848.6 1848.6 1848.6 -10.7 0 23 +0
Total Volume and Open Interest 91,424 234,485 +513
Platinum(NYMEX)
Jan20 200113 978.8 978.8 970.1 977.3 -3.9 12 18 -1
Apr20 200113 983.6 984.6 969.1 982.1 -3.9 14,630 99,787 +1,532
Jul20 200113 988.5 989.5 976.0 987.8 -3.6 334 3,636 +87
Oct20 200113 994.1 994.1 994.1 994.1 -3.6 0 388 +0
Total Volume and Open Interest 14,987 104,050 +1,620
Palladium(NYMEX)
Mar20 200113 2072.90 2098.50 2063.30 2079.10 +6.20 2,846 21,683 -29
Jun20 200113 2071.40 2089.80 2061.00 2074.90 +6.80 273 3,024 +98
Sep20 200113 2079.60 2079.60 2066.50 2066.50 +5.80 13 605 +0
Total Volume and Open Interest 3,132 25,512 +69
Copper(CMX)
Mar20 200113 280.55 286.40 280.55 286.10 +4.75 60,791 164,234 +32
May20 200113 282.25 287.15 281.85 286.90 +4.70 7,199 47,053 +617
Jul20 200113 282.90 287.65 282.90 287.45 +4.65 3,377 28,934 -106
Sep20 200113 283.40 288.05 283.40 287.90 +4.65 869 13,307 +47
Dec20 200113 284.95 288.45 284.15 288.45 +4.55 141 6,085 +5
Total Volume and Open Interest 72,889 271,567 +417
E-mini DJIA Index(CBOT)
Mar20 200113 28775 28907 28775 28871 +94 183,361 101,173 +91
Jun20 200113 28784 28872 28755 28847 +98 53 148 -14
Sep20 200113 28794 28794 28794 28794 +100 0 2 +0
Dec20 200113 28751 28751 28751 28751 +99      
Total Volume and Open Interest 183,414 101,323 +77
S & P 500(CME)
Mar20 200113 3273.75 3290.25 3269.00 3289.75 +25.00 1,176 27,222 -48
Jun20 200113 3290.00 3290.00 3290.00 3290.00 +25.00 50 29 -37
Sep20 200113 3290.25 3290.25 3290.25 3290.25 +25.00      
Dec20 200113 3290.50 3290.50 3290.50 3290.50 +24.75      
Total Volume and Open Interest 1,226 27,325 -85
S & P 500 E-Mini(CME)
Mar20 200113 3265.75 3291.00 3265.50 3289.75 +25.00 1,533,121 2,680,594 -38,790
Jun20 200113 3267.50 3291.00 3266.75 3290.00 +25.00 5,842 27,555 +4,539
Sep20 200113 3271.50 3290.25 3270.75 3290.25 +25.00 26 258 +0
Dec20 200113 3290.50 3290.50 3290.50 3290.50 +24.75 0 2,230 +0
Total Volume and Open Interest 1,538,989 2,710,644 -34,251
NASDAQ 100 E-Mini(CME)
Mar20 200113 8979.00 9095.50 8979.00 9088.25 +110.00 472,166 209,612 +3,440
Jun20 200113 9017.25 9113.25 9004.75 9107.25 +110.50 399 929 +17
Sep20 200113 9130.00 9130.00 9130.00 9130.00 +110.50 4 16 +3
Total Volume and Open Interest 472,569 210,559 +3,460
S&P Midcap 400(CME) e-Mini
Mar20 200113 2052.50 2070.40 2049.20 2069.50 +16.70 10,497 76,642 -9
Jun20 200113 2075.40 2075.40 2058.60 2075.40 +16.40 0 57 +0
Sep20 200113 2079.40 2079.40 2079.40 2079.40 +16.40      
Total Volume and Open Interest 10,497 76,699 -9
Volatility Index(CBOE)
Jan20 200113 13.60 13.65 13.15 13.18 -0.40 67,425 106,976 -9,827
Feb20 200113 15.75 15.75 15.30 15.38 -0.35 70,901 199,339 +14,440
Mar20 200113 16.01 16.01 15.73 15.78 -0.30 26,147 54,792 +1,835
Apr20 200113 16.52 16.55 16.34 16.38 -0.20 7,145 34,915 +1,028
Total Volume and Open Interest 178,006 456,916 +9,212
S & P 600(CME)
Mar20 200113 1020.90 1020.90 1020.90 1020.90 +9.50      
Jun20 200113 1021.60 1021.60 1021.60 1021.60 +9.60      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar20 200113 1657.00 1672.20 1652.00 1670.90 +11.70 146,654 487,932 -756
Jun20 200113 1660.00 1673.10 1654.20 1672.50 +11.70 159 593 +63
Sep20 200113 1675.10 1675.10 1675.10 1675.10 +12.00      
Total Volume and Open Interest 146,813 488,525 -693
Nikkei 225(CME)
Mar20 200113 23720 23975 23710 23955 +260 5,315 20,212 +16
Jun20 200113 23805 23815 23805 23805 +255 0 9 +0
Total Volume and Open Interest 5,315 20,221 +16
Nikkei 225(SGX)
Mar20 200113 23790 23825 23640 23770 -25 88,368 181,851 -852
Jun20 200113 23590 23605 23575 23605 -25 2,745 4,531 +2,973
Sep20 200113 23565 23565 23565 23565 -25 0 10 +0
Total Volume and Open Interest 91,113 217,770 -1,921
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 200113 23700 23955 23690 23940 +265 36,350 56,547 +118
Jun20 200113 23625 23760 23620 23760 +270 5,002 7 +0
Sep20 200113 23670 23670 23670 23670 +265      
Total Volume and Open Interest 41,352 56,554 +118
Nikkei 225(CME) e-Mini Yen
Mar20 200113 23940 23940 23940 23940 +260      
Jun20 200113 23760 23760 23760 23760 +270      
Sep20 200113 23670 23670 23670 23670 +260      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jan20 200113 6034.5 6058.0 6017.0 6034.5 -1.0 51,789 310,680 -6,478
Feb20 200113 6029.0 6054.5 6013.5 6031.0 -1.0 1,012 5,581 +200
Mar20 200113 6023.0 6051.5 6014.0 6028.0 -1.0 954 16,124 +471
Total Volume and Open Interest 53,755 398,394 -6,807
Hang Seng Index(HKFE)
Jan20 200113 28655 29039 28649 28962 +296 136,192 105,974 +1,002
Feb20 200113 28626 29008 28626 28932 +300 419 2,204 +11
Mar20 200113 28690 29024 28668 28944 +301 433 11,815 +36
Total Volume and Open Interest 137,502 124,924 +1,176
DAX(EUREX)
Mar20 200113 13473.5 13527.0 13398.5 13435.0 -56.0 94,696 108,664 -4,062
Jun20 200113 13524.0 13524.0 13423.5 13453.0 -56.0 36 944 +8
Sep20 200113 13437.5 13437.5 13437.5 13437.5 -56.0 0 17 +0
Total Volume and Open Interest 94,732 109,625 -4,054
Mini-DAX(EUREX)
Mar20 200113 13472.0 13527.0 13398.0 13435.0 -56.0 41,677 12,090 -243
Jun20 200113 13489.0 13537.0 13426.0 13453.0 -56.0 49 1,027 +1
Sep20 200113 13437.5 13437.5 13437.5 13437.5 -56.0 0 3 +0
Total Volume and Open Interest 41,726 13,120 -242
DJ EuroSTOXX 50(EUREX)
Mar20 200113 3772 3788 3756 3764 -16 744,354 3,372,012 +7,916
Jun20 200113 3698 3704 3679 3682 -16 952 40,807 -40
Sep20 200113 3653 3668 3653 3668 -16 0 2 +0
Total Volume and Open Interest 745,306 3,500,143 +7,876
Swiss Market Index(EUREX)
Mar20 200113 10537 10583 10493 10519 -37 34,032 182,307 -1,703
Jun20 200113 10317 10335 10317 10335 -35 604 10,554 +603
Sep20 200113 10301 10301 10301 10301 -37 0 44 +0
Total Volume and Open Interest 34,636 192,905 -1,100
FT-SE 100(EURONEXT)
Mar20 200113 7523.00 7572.00 7516.00 7545.50 +16.00 78,929 699,075 +4,262
Jun20 200113 7463.50 7480.50 7438.50 7464.00 +15.00 1 342 +0
Sep20 200113 7394.00 7394.00 7394.00 7394.00 +14.00 1 2 +1
Total Volume and Open Interest 78,932 699,423 +4,264
SPI 200(SFE)
Mar20 200113 6874.0 6874.0 6803.0 6841.0 -28.0 42,234 366,748 +5,719
Jun20 200113 6806.0 6819.0 6804.0 6819.0 -28.0 12 5,140 +12
Sep20 200113 6733.0 6733.0 6733.0 6733.0 -28.0      
Total Volume and Open Interest 42,568 374,442 +5,839
FTSE MIB(ISE)
Mar20 200113 23930.00 23965.00 23720.00 23781.00 -150.00 16,609 130,850 -1,148
Jun20 200113 23375.00 23375.00 23145.00 23194.00 -150.00 43 502 +35
Sep20 200113 23039.00 23039.00 23039.00 23039.00 -150.00 0 23 +0
Total Volume and Open Interest 16,652 131,375 -1,113
KOSPI 200(KFE)
Mar20 200113 297.50 300.75 297.10 300.65 +3.00 217,094 303,018 -7,733
Jun20 200113 297.90 301.05 297.50 301.05 +3.15 939 12,681 -77
Sep20 200113 300.35 300.35 300.35 300.35 +2.05 0 123 +0
Total Volume and Open Interest 219,084 353,385 -7,356
GSCI(CME)
Jan20 200113 426.00 426.65 425.05 425.90 -4.30 2,292 4,680 -2,227
Feb20 200113 427.90 427.90 425.50 426.55 -3.85 2,281 5,197 +2,243
Mar20 200113 428.90 428.90 428.90 428.90 -3.85      
Total Volume and Open Interest 4,573 9,877 +16
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!!!