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 Tue January 14, 2020
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan20 200114 929.00 934.75 928.50 928.50 -0.75 82 33 -69
Mar20 200114 941.50 948.50 938.50 942.25 unch 71,046 344,543 -1,036
May20 200114 954.75 961.50 951.50 955.50 unch 27,925 142,219 +3,225
Jul20 200114 966.50 973.00 963.50 967.25 unch 16,437 120,049 +1,676
Aug20 200114 970.00 976.50 967.00 970.75 -0.50 1,167 10,323 +133
Sep20 200114 967.50 972.75 964.00 967.75 -0.25 729 8,600 +34
Nov20 200114 969.00 973.75 965.25 969.50 -0.25 8,914 75,924 +689
Jan21 200114 972.50 976.75 968.25 972.75 -0.75 2,506 14,321 +753
Mar21 200114 963.50 966.75 959.00 963.00 -1.75 2,732 19,880 +1,424
May21 200114 961.75 964.50 957.75 961.50 -1.00 559 2,879 +68
Jul21 200114 964.50 967.75 960.50 964.50 -1.00 239 3,609 +153
Aug21 200114 961.00 961.50 961.00 961.50 -1.00 4 124 +3
Sep21 200114 952.00 952.00 952.00 952.00 +0.75 0 43 +0
Nov21 200114 948.00 950.00 944.25 947.00 -1.25 142 1,791 +70
Total Volume and Open Interest 132,482 744,348 +7,123
Soybean Meal(CBOT)
Jan20 200114 297.20 300.70 297.20 297.20 -1.80 455 301 -17
Mar20 200114 303.00 306.80 300.80 302.00 -1.80 44,851 222,761 -2,165
May20 200114 307.30 311.00 305.40 306.60 -1.40 15,819 100,172 +476
Jul20 200114 311.50 315.30 309.90 311.00 -1.40 11,370 65,637 +531
Aug20 200114 313.30 316.50 311.40 312.50 -1.20 1,282 11,389 +3
Sep20 200114 314.00 317.00 312.20 313.40 -1.00 597 10,557 +68
Oct20 200114 314.30 316.80 312.30 313.20 -1.10 270 8,516 -26
Dec20 200114 315.90 318.70 314.10 315.00 -1.20 1,637 26,693 -216
Jan21 200114 316.50 318.30 314.20 315.00 -1.20 269 2,584 +61
Mar21 200114 313.60 315.80 311.40 312.10 -1.50 167 6,997 +61
Total Volume and Open Interest 77,110 458,387 -1,113
Soybean Oil(CBOT)
Jan20 200114 33.33 33.70 33.33 33.65 +0.01 336 286 -141
Mar20 200114 33.98 34.15 33.51 34.07 +0.12 60,487 246,803 -1,069
May20 200114 34.31 34.47 33.84 34.40 +0.13 17,107 107,717 -1,219
Jul20 200114 34.66 34.81 34.19 34.76 +0.14 13,989 95,971 +607
Aug20 200114 34.70 34.88 34.26 34.81 +0.13 1,802 15,377 +142
Sep20 200114 34.73 34.92 34.32 34.87 +0.14 456 10,635 +58
Oct20 200114 34.76 34.94 34.35 34.90 +0.14 790 9,003 +267
Dec20 200114 34.95 35.11 34.52 35.07 +0.14 3,909 42,194 +1,499
Jan21 200114 35.07 35.24 34.70 35.24 +0.16 692 4,984 +5
Mar21 200114 34.74 35.21 34.65 35.21 +0.17 98 3,776 +30
Total Volume and Open Interest 99,879 538,944 +226
Canola(WCE)
Jan20 200114 474.5 474.5 474.5 474.5 +0.2      
Mar20 200114 482.3 484.3 481.1 481.5 -1.4 8,048 79,422 +176
May20 200114 491.0 493.0 490.0 490.3 -1.5 3,673 48,589 -40
Jul20 200114 496.4 498.3 495.1 495.4 -1.7 2,055 20,603 +218
Nov20 200114 498.4 500.0 497.3 497.3 -1.6 2,379 32,788 +661
Total Volume and Open Interest 16,290 184,161 +1,078
Corn(CBOT)
Mar20 200114 389.25 390.50 388.25 389.00 -0.50 139,994 736,225 -916
May20 200114 395.75 397.25 395.00 396.00 -0.25 36,958 219,556 +2,295
Jul20 200114 402.25 403.25 401.25 402.25 -0.50 35,637 255,387 -711
Sep20 200114 402.25 403.00 401.50 402.25 -0.75 17,513 114,524 +4,101
Dec20 200114 404.00 404.75 403.50 404.25 -0.50 25,572 190,009 +2,265
Mar21 200114 413.25 414.00 412.50 413.75 -0.75 1,237 12,786 +399
May21 200114 417.50 418.00 416.50 417.75 -0.25 335 2,546 +160
Jul21 200114 420.00 420.75 419.00 420.25 -0.50 456 6,901 +285
Sep21 200114 411.00 411.00 410.50 410.50 -0.50 1 902 +0
Dec21 200114 411.50 411.75 410.25 411.25 -1.00 523 9,711 +254
Total Volume and Open Interest 258,255 1,549,077 +8,153
Wheat(CBOT)
Mar20 200114 562.25 573.00 559.25 568.50 +6.25 51,064 217,007 -582
May20 200114 564.50 574.25 561.75 570.25 +5.50 22,690 73,290 +3,773
Jul20 200114 566.75 575.75 564.00 571.75 +5.00 19,364 102,101 +3,629
Sep20 200114 572.75 580.50 569.75 576.50 +3.75 6,416 33,987 +1,338
Dec20 200114 580.75 588.75 578.75 584.75 +3.00 5,126 28,948 +1,636
Mar21 200114 588.00 595.00 586.00 591.50 +2.50 1,514 8,221 +1,013
Total Volume and Open Interest 106,445 467,470 +10,927
Wheat(KCBT)
Mar20 200114 491.25 500.75 490.00 497.00 +4.25 29,279 134,399 +811
May20 200114 499.25 508.00 497.75 504.50 +4.00 10,444 53,573 +1,313
Jul20 200114 506.75 515.50 505.25 512.25 +4.00 8,221 53,384 -345
Sep20 200114 516.00 523.75 514.00 520.75 +4.25 4,265 17,988 +1,701
Dec20 200114 529.50 534.50 525.25 532.00 +4.25 1,408 17,562 +517
Mar21 200114 540.00 544.50 536.25 542.50 +3.75 25 1,854 +9
May21 200114 544.50 546.50 541.00 544.50 +3.00 0 274 +0
Total Volume and Open Interest 53,642 279,255 +4,006
Wheat(MGE)
Mar20 200114 553.50 560.75 551.50 556.00 +0.75 2,370 31,330 -286
May20 200114 561.75 568.75 560.00 564.25 +0.50 470 15,271 +31
Jul20 200114 570.50 575.50 567.25 571.00 +0.25 288 6,937 +101
Sep20 200114 577.50 583.00 577.00 579.00 +0.25 76 5,062 +22
Dec20 200114 589.75 593.50 588.50 590.50 unch 34 2,804 +7
Mar21 200114 602.00 605.00 601.00 601.75 -0.25 2 967 +2
Total Volume and Open Interest 3,240 62,382 -123
Oats(CBOT)
Mar20 200114 311.00 316.00 309.25 313.00 +2.00 432 3,948 +91
May20 200114 305.00 309.75 304.75 306.50 +1.50 14 451 +2
Jul20 200114 296.25 300.00 296.25 298.00 +2.75 20 115 -1
Sep20 200114 282.00 282.00 282.00 282.00 +1.00 0 63 +0
Total Volume and Open Interest 471 4,678 +97
Rough Rice(CBOT)
Jan20 200114 12.96 13.05 12.96 13.05 +0.08 18 13 +9
Mar20 200114 13.20 13.39 13.18 13.35 +0.13 588 10,374 -114
May20 200114 13.25 13.44 13.25 13.42 +0.14 141 581 +92
Jul20 200114 13.20 13.25 13.20 13.25 +0.11 16 119 +1
Total Volume and Open Interest 784 11,427 -9
Live Cattle(CME)
Feb20 200114 126.650 127.250 126.300 126.850 +0.300 33,808 97,336 -10,602
Apr20 200114 127.650 128.150 127.180 127.885 +0.350 31,051 136,250 +7,612
Jun20 200114 119.480 119.900 119.135 119.730 +0.230 14,267 98,439 +2,071
Aug20 200114 117.100 117.400 116.785 117.285 +0.185 7,131 37,024 +1,319
Oct20 200114 119.300 119.535 118.950 119.480 +0.095 3,642 15,189 +1,433
Dec20 200114 121.800 122.180 121.600 122.135 +0.155 484 5,541 +72
Total Volume and Open Interest 90,494 392,667 +1,939
Feeder Cattle(CME)
Jan20 200114 145.900 146.200 145.285 145.900 -0.135 1,712 4,115 -670
Mar20 200114 145.850 146.130 145.130 145.735 -0.115 5,507 24,255 +509
Apr20 200114 148.800 149.050 148.185 148.650 -0.150 2,140 9,850 +31
May20 200114 149.935 150.600 149.700 150.050 -0.150 1,534 8,032 +209
Aug20 200114 155.100 155.985 155.100 155.400 -0.135 952 5,727 +172
Sep20 200114 156.100 156.850 156.000 156.250 -0.035 411 1,525 +41
Oct20 200114 156.330 156.785 156.150 156.300 unch 223 541 +1
Total Volume and Open Interest 12,601 54,283 +341
Lean Hogs(CME)
Feb20 200114 65.680 68.225 65.680 67.680 +1.780 28,889 75,179 -5,066
Apr20 200114 73.100 75.300 73.100 75.000 +1.615 24,044 91,664 +7,068
May20 200114 80.050 81.600 80.000 81.100 +1.370 20 1,669 -2
Jun20 200114 85.285 87.230 85.285 86.830 +1.350 10,959 45,041 +1,711
Jul20 200114 86.250 87.850 86.250 87.350 +0.965 2,782 20,505 +455
Aug20 200114 85.400 86.800 85.400 86.400 +0.900 3,009 29,516 +116
Oct20 200114 74.350 75.035 74.250 75.000 +0.650 2,397 18,776 +454
Dec20 200114 68.480 69.100 68.400 69.080 +0.580 1,729 9,135 +518
Total Volume and Open Interest 74,260 294,258 +5,373
Class III Milk(CME)
Jan20 200114 16.99 17.01 16.91 16.94 -0.07 109 3,002 -21
Feb20 200114 16.91 16.93 16.75 16.85 -0.05 261 2,795 -28
Mar20 200114 17.29 17.30 17.12 17.26 -0.03 120 2,266 +8
Apr20 200114 17.29 17.30 17.21 17.26 -0.02 46 1,556 -6
May20 200114 17.31 17.33 17.23 17.30 +0.01 26 1,421 +3
Jun20 200114 17.44 17.45 17.38 17.40 unch 27 1,396 +7
Jul20 200114 17.62 17.64 17.60 17.60 +0.02 28 692 +9
Aug20 200114 17.71 17.75 17.71 17.71 +0.03 37 617 +7
Sep20 200114 17.72 17.76 17.72 17.76 +0.01 44 728 +20
Oct20 200114 17.70 17.72 17.70 17.72 +0.03 29 521 +3
Nov20 200114 17.66 17.66 17.64 17.65 +0.06 21 562 -7
Dec20 200114 17.41 17.41 17.39 17.41 unch 18 638 +3
Jan21 200114 16.95 17.03 16.95 16.95 unch 20 43 +8
Total Volume and Open Interest 808 16,283 +27
Cocoa(ICE)
Mar20 200114 2618 2668 2605 2655 +72 18,971 94,641 +815
May20 200114 2627 2680 2624 2671 +69 12,544 54,541 -866
Jul20 200114 2642 2686 2631 2677 +65 7,683 45,656 +1,490
Sep20 200114 2621 2656 2606 2649 +59 3,332 32,613 +525
Dec20 200114 2533 2580 2533 2572 +47 1,787 35,976 +94
Mar21 200114 2501 2508 2481 2505 +34 738 14,591 +204
May21 200114 2479 2479 2454 2474 +24 99 6,276 -31
Total Volume and Open Interest 45,209 286,267 +2,266
Coffee "C"(ICE)
Mar20 200114 115.00 115.55 113.70 114.90 +0.35 22,280 104,405 -965
May20 200114 117.10 117.80 116.05 117.25 +0.35 11,263 57,589 -731
Jul20 200114 119.75 120.15 118.40 119.55 +0.30 8,217 45,446 +781
Sep20 200114 121.90 122.20 120.40 121.65 +0.30 3,722 31,397 +1,094
Dec20 200114 124.50 124.85 123.20 124.25 +0.25 1,246 22,395 +246
Mar21 200114 126.60 127.20 125.70 126.65 +0.25 237 8,551 +13
Total Volume and Open Interest 47,329 287,946 +411
Orange Juice(ICE)
Mar20 200114 95.55 96.85 94.75 96.55 +0.95 929 15,310 +291
May20 200114 98.50 99.80 97.90 99.70 +1.10 139 1,904 +77
Jul20 200114 101.00 102.85 101.00 102.75 +1.10 48 869 +39
Sep20 200114 104.50 105.70 104.50 105.70 +1.25 15 358 +9
Nov20 200114 107.65 108.70 107.65 108.70 +1.30 10 230 +3
Jan21 200114 111.35 111.35 111.35 111.35 +1.30 0 167 +0
Total Volume and Open Interest 1,141 18,838 +419
Sugar #11(ICE)
Mar20 200114 14.18 14.53 14.13 14.32 +0.16 115,214 399,956 +2,736
May20 200114 14.13 14.47 14.11 14.31 +0.16 62,837 232,316 +12,509
Jul20 200114 14.12 14.43 14.11 14.30 +0.16 45,167 158,845 +4,755
Oct20 200114 14.24 14.50 14.21 14.40 +0.13 28,463 126,680 +6,017
Mar21 200114 14.57 14.75 14.49 14.70 +0.10 14,523 73,774 +3,674
May21 200114 14.32 14.45 14.22 14.44 +0.08 3,365 12,760 +486
Jul21 200114 14.10 14.20 13.98 14.20 +0.06 2,977 14,344 +875
Oct21 200114 14.10 14.17 13.95 14.17 +0.05 2,179 18,289 +561
Total Volume and Open Interest 276,157 1,050,954 +32,039
London Cocoa(LCE)
Mar20 200114 1904 1969 1904 1965 +65 14,044 78,454 -468
May20 200114 1884 1939 1884 1935 +52 6,897 56,094 +257
Jul20 200114 1873 1916 1873 1913 +47 3,205 40,135 -57
Sep20 200114 1835 1871 1835 1865 +36 1,687 35,980 -484
Dec20 200114 1752 1782 1752 1773 +26 1,130 51,576 -10
Mar21 200114 1702 1723 1702 1714 +14 871 26,614 -115
May21 200114 1685 1706 1684 1693 +9 370 7,372 +64
Total Volume and Open Interest 28,450 303,547 -645
London Sugar(LCE)
Mar20 200114 384.00 400.00 383.10 389.80 +6.60 17,579 36,798 -1,038
May20 200114 384.70 393.90 383.50 388.50 +4.40 11,031 32,687 +2,661
Aug20 200114 383.00 390.80 382.70 388.40 +4.10 4,706 14,582 +1,829
Oct20 200114 383.50 390.00 382.70 387.90 +4.10 641 4,610 +86
Dec20 200114 384.20 391.80 384.20 389.60 +4.60 267 3,272 -17
Total Volume and Open Interest 34,317 93,673 +3,556
Cotton(ICE)
Mar20 200114 71.50 71.75 70.90 71.38 -0.15 19,665 126,507 -541
May20 200114 72.67 72.84 72.03 72.46 -0.21 7,261 53,834 +1,132
Jul20 200114 73.41 73.75 72.97 73.36 -0.27 3,757 33,274 +1,278
Oct20 200114 73.26 73.26 73.26 73.26 -0.13 0 15 +0
Dec20 200114 72.82 72.90 72.15 72.51 -0.23 2,911 30,840 +584
Mar21 200114 73.16 73.21 72.83 72.94 -0.16 386 2,058 +185
Total Volume and Open Interest 34,169 247,730 +2,693
Lumber(CME)
Jan20 200114 391.0 391.1 387.7 390.0 -3.6 31 96 -13
Mar20 200114 421.8 424.4 418.5 420.4 -2.2 301 2,330 +21
May20 200114 416.2 419.0 414.3 414.8 -0.9 35 570 +8
Jul20 200114 410.0 411.0 410.0 410.0 -0.9 3 230 +0
Sep20 200114 404.0 404.0 403.0 403.0 -1.0 6 45 +5
Nov20 200114 398.0 398.0 398.0 398.0 -1.0 0 5 +0
Jan21 200114 396.5 396.5 396.5 396.5 -1.0      
Total Volume and Open Interest 376 3,276 +21
Crude Oil(NYM)
Feb20 200114 58.03 58.72 57.72 58.23 +0.15 584,002 185,715 -49,400
Mar20 200114 58.06 58.73 57.74 58.26 +0.18 295,820 407,600 +26,797
Apr20 200114 58.00 58.65 57.68 58.19 +0.20 81,366 154,057 +4,057
May20 200114 57.83 58.47 57.55 58.02 +0.20 47,044 128,175 +4,730
Jun20 200114 57.57 58.21 57.29 57.76 +0.20 72,642 234,734 -3,221
Jul20 200114 57.20 57.82 56.98 57.41 +0.19 23,227 92,163 +1,046
Aug20 200114 56.87 57.39 56.55 56.99 +0.19 15,547 61,062 -1,220
Sep20 200114 56.39 56.92 56.14 56.55 +0.19 19,733 100,362 +2,276
Oct20 200114 56.10 56.49 55.75 56.12 +0.18 2,656 65,862 -301
Nov20 200114 55.59 56.06 55.36 55.74 +0.19 1,816 52,956 -150
Dec20 200114 55.23 55.71 54.96 55.38 +0.19 44,462 256,795 +716
Jan21 200114 54.65 55.33 54.63 55.02 +0.19 2,334 47,919 -773
Feb21 200114 54.66 54.70 54.66 54.70 +0.19 2,139 27,038 +80
Mar21 200114 54.54 54.55 53.86 54.41 +0.20 4,970 37,409 -215
Apr21 200114 54.14 54.14 54.14 54.14 +0.19 220 15,520 +99
May21 200114 53.91 53.91 53.91 53.91 +0.18 310 14,836 -21
Total Volume and Open Interest 1,221,808 2,215,788 -17,044
e-miNY Crude Oil(NYM)
Feb20 200114 58.075 58.725 57.700 58.225 +0.150 15,520 3,585 +121
Mar20 200114 58.000 58.725 57.750 58.250 +0.175 1,674 1,453 +269
Apr20 200114 58.025 58.600 57.750 58.200 +0.200 108 345 +3
May20 200114 57.850 58.325 57.750 58.025 +0.200 1 312 +0
Jun20 200114 57.525 58.150 57.425 57.750 +0.200 26 146 +0
Jul20 200114 57.400 57.400 57.150 57.400 +0.175 0 25 +0
Aug20 200114 57.000 57.000 57.000 57.000 +0.200 2 46 +0
Sep20 200114 56.550 56.550 56.325 56.550 +0.200 0 62 +0
Oct20 200114 56.025 56.125 56.025 56.125 +0.175 1 11 +1
Nov20 200114 55.750 55.750 55.750 55.750 +0.200 0 5 +0
Total Volume and Open Interest 17,365 6,137 +401
NY Harbor ULSD(NYM)
Feb20 200114 189.80 192.24 188.47 191.03 +1.23 71,754 98,114 -7,036
Mar20 200114 190.05 192.39 188.71 191.20 +1.21 55,954 96,671 +3,776
Apr20 200114 189.31 191.64 188.17 190.48 +1.09 28,097 55,823 -1,632
May20 200114 189.06 190.82 187.56 189.71 +1.01 17,347 39,161 +368
Jun20 200114 188.76 190.10 187.00 189.04 +0.95 17,133 40,646 +278
Jul20 200114 186.98 189.73 186.76 188.71 +0.90 3,925 18,100 +98
Aug20 200114 187.86 189.48 186.58 188.49 +0.85 2,784 9,682 +472
Sep20 200114 186.95 189.34 186.55 188.37 +0.80 3,318 10,473 +780
Oct20 200114 188.02 189.09 188.00 188.20 +0.75 997 4,538 -4
Nov20 200114 187.87 188.80 187.87 188.01 +0.70 595 4,128 +156
Dec20 200114 187.46 188.80 186.25 187.79 +0.67 5,705 23,332 -604
Jan21 200114 186.50 188.39 186.50 187.62 +0.66 599 4,944 -132
Feb21 200114 187.50 187.50 187.00 187.00 +0.63 330 1,165 +56
Mar21 200114 186.45 186.45 185.83 185.83 +0.52 57 914 +31
Total Volume and Open Interest 210,016 418,664 -2,766
RBOB Gasoline(NYM)
Feb20 200114 166.44 168.51 165.02 165.44 -0.29 73,957 105,037 -8,475
Mar20 200114 167.04 169.03 165.65 166.42 -0.03 60,852 112,940 +9,984
Apr20 200114 184.76 186.67 183.54 184.41 -0.07 30,018 56,202 +2,658
May20 200114 184.90 186.72 183.72 184.68 -0.06 16,928 37,899 +1,638
Jun20 200114 183.98 185.41 182.54 183.63 +0.01 15,129 37,096 +1,793
Jul20 200114 180.95 183.17 180.95 181.66 +0.10 3,958 20,306 +985
Aug20 200114 179.21 180.11 178.78 178.87 +0.17 1,072 5,238 -44
Sep20 200114 174.83 176.46 174.83 175.28 +0.22 2,199 10,743 +397
Oct20 200114 162.14 162.53 161.30 161.30 +0.15 651 4,820 +62
Nov20 200114 157.60 158.37 157.27 157.27 +0.05 786 1,970 -9
Total Volume and Open Interest 207,714 414,877 +9,463
e-miNY RBOB Gasoline(NYM)
Feb20 200114 165.44 165.44 165.44 165.44 -0.29 0 1 +0
Mar20 200114 166.42 166.42 166.42 166.42 -0.03      
Apr20 200114 184.41 184.41 184.41 184.41 -0.07      
May20 200114 184.68 184.68 184.68 184.68 -0.06      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb20 200114 2.188 2.255 2.173 2.187 +0.005 232,949 228,231 -30,057
Mar20 200114 2.158 2.204 2.139 2.151 -0.007 167,501 439,655 +40,198
Apr20 200114 2.162 2.196 2.144 2.154 -0.009 61,657 156,100 -4,329
May20 200114 2.199 2.229 2.186 2.194 -0.009 32,796 122,457 +3,734
Jun20 200114 2.251 2.279 2.242 2.248 -0.010 15,238 65,340 +2,376
Jul20 200114 2.308 2.332 2.300 2.306 -0.010 14,082 54,414 +1,512
Aug20 200114 2.323 2.345 2.315 2.322 -0.008 5,912 30,731 +920
Sep20 200114 2.316 2.334 2.306 2.315 -0.006 5,479 35,031 +395
Oct20 200114 2.345 2.363 2.338 2.345 -0.008 16,400 94,497 +1,216
Nov20 200114 2.424 2.439 2.417 2.427 -0.004 3,069 24,913 +739
Dec20 200114 2.602 2.615 2.597 2.608 -0.001 2,480 26,883 -193
Jan21 200114 2.709 2.727 2.709 2.721 unch 8,553 33,980 -209
Feb21 200114 2.673 2.686 2.670 2.681 unch 786 14,002 +98
Mar21 200114 2.559 2.568 2.555 2.563 -0.004 4,313 15,561 +275
Apr21 200114 2.312 2.319 2.307 2.314 -0.003 6,284 19,840 +790
May21 200114 2.284 2.290 2.277 2.284 -0.002 1,619 9,088 +581
Total Volume and Open Interest 582,126 1,424,795 +18,788
Brent Crude Oil(ICE)
Mar20 200114 64.29 65.05 63.92 64.49 +0.29 262,472 436,923 -39,058
Apr20 200114 63.66 64.25 63.20 63.71 +0.23 137,517 330,549 +13,735
May20 200114 62.97 63.62 62.60 63.10 +0.21 74,769 169,713 +9,297
Jun20 200114 62.42 63.02 62.04 62.53 +0.22 102,864 301,603 +5,697
Jul20 200114 61.78 62.39 61.44 61.93 +0.22 29,778 149,846 +5,921
Aug20 200114 61.33 61.84 60.93 61.42 +0.22 22,043 118,519 -1,569
Sep20 200114 60.93 61.40 60.53 61.01 +0.22 26,260 131,107 +2,961
Oct20 200114 60.51 60.92 60.14 60.60 +0.22 5,013 88,775 +1,501
Nov20 200114 60.20 60.55 59.81 60.24 +0.20 3,184 53,199 +48
Dec20 200114 59.88 60.27 59.49 59.91 +0.19 43,359 252,864 -100
Jan21 200114 59.63 59.63 59.63 59.63 +0.19 1,375 45,257 -205
Feb21 200114 59.51 59.51 59.38 59.38 +0.18 2,190 37,764 -667
Mar21 200114 59.31 59.31 59.16 59.16 +0.18 2,302 29,335 -7
Apr21 200114 58.95 58.95 58.95 58.95 +0.16 829 14,327 +217
Total Volume and Open Interest 741,262 2,546,997 +1,288
Gas Oil(ICE)
Feb20 200114 577.50 584.25 572.75 579.50 +2.50 98,938 196,063 -14,298
Mar20 200114 579.50 584.75 573.50 580.00 +2.50 84,157 160,812 +145
Apr20 200114 576.50 582.75 572.25 578.25 +2.25 43,089 100,639 +6,275
May20 200114 574.00 580.00 570.25 575.50 +1.75 23,413 73,784 +544
Jun20 200114 571.50 577.00 567.50 573.00 +1.75 38,665 116,664 +1,152
Jul20 200114 570.50 575.00 566.75 571.25 +1.50 6,554 33,468 +1,364
Aug20 200114 568.75 573.75 565.50 570.00 +1.50 2,143 25,177 +220
Sep20 200114 568.25 573.25 565.00 569.50 +1.50 4,976 24,751 -147
Oct20 200114 565.25 572.75 565.00 569.00 +1.25 1,886 20,404 +145
Nov20 200114 562.75 569.50 562.75 566.50 +1.00 2,084 15,348 -206
Total Volume and Open Interest 327,025 907,290 -4,298
Ethanol(CBOT)
Feb20 200114 1.373 1.393 1.343 1.355 -0.007 15 440 +1
Mar20 200114 1.366 1.418 1.362 1.375 -0.007 15 222 -3
Apr20 200114 1.397 1.397 1.397 1.397 -0.007 0 35 +0
May20 200114 1.420 1.422 1.413 1.413 -0.007 0 6 +0
Jun20 200114 1.413 1.413 1.413 1.413 -0.007      
Jul20 200114 1.413 1.413 1.413 1.413 -0.007      
Aug20 200114 1.413 1.413 1.413 1.413 -0.007      
Sep20 200114 1.413 1.413 1.413 1.413 -0.007      
Total Volume and Open Interest 30 703 -2
WTI Crude Oil(ICE)
Feb20 200114 58.20 58.72 57.73 58.23 +0.15 44,236 40,093 -6,613
Mar20 200114 58.23 58.73 57.78 58.26 +0.18 62,316 92,735 -7
Apr20 200114 57.99 58.65 57.71 58.19 +0.20 33,858 52,303 +1,885
May20 200114 58.02 58.46 57.56 58.02 +0.20 13,191 28,264 +728
Jun20 200114 57.73 58.21 57.33 57.76 +0.20 20,384 73,797 +2,309
Jul20 200114 57.32 57.82 57.32 57.41 +0.19 4,799 17,016 +1,424
Aug20 200114 56.58 57.23 56.58 56.99 +0.19 1,503 11,474 +309
Sep20 200114 56.14 56.90 56.14 56.55 +0.19 2,732 22,361 -364
Oct20 200114 56.20 56.35 56.12 56.12 +0.18 414 11,872 +62
Nov20 200114 55.71 55.98 55.42 55.74 +0.19 384 9,308 +110
Dec20 200114 55.16 55.64 55.00 55.38 +0.19 12,317 92,286 -1,127
Jan21 200114 55.02 55.02 55.02 55.02 +0.19 699 6,010 +513
Feb21 200114 54.70 54.70 54.70 54.70 +0.19 52 4,115 +33
Mar21 200114 54.41 54.41 54.41 54.41 +0.20 64 5,175 +30
Apr21 200114 54.14 54.14 54.14 54.14 +0.19 17 2,678 -1
May21 200114 53.91 53.91 53.91 53.91 +0.18 7 2,819 +7
Total Volume and Open Interest 201,643 599,599 -592
US Dollar Index(ICE)
Mar20 200114 97.090 97.305 97.045 97.095 +0.035 8,531 35,408 +426
Jun20 200114 96.700 96.885 96.695 96.720 +0.035 61 926 +31
Sep20 200114 96.350 96.375 96.350 96.375 +0.035 0 114 +0
Total Volume and Open Interest 8,592 36,448 +457
Australian Dollar(CME)
Mar20 200114 69.12 69.19 68.95 69.14 -0.02 72,044 142,779 -1,963
Jun20 200114 69.25 69.33 69.11 69.29 -0.02 7 401 +3
Sep20 200114 69.43 69.43 69.35 69.43 -0.02 0 31 +0
Total Volume and Open Interest 72,239 146,094 -3,255
British Pound(CME)
Mar20 200114 130.13 130.57 129.78 130.51 +0.26 93,322 189,735 -1,601
Jun20 200114 130.52 130.91 130.16 130.88 +0.26 893 1,487 +408
Sep20 200114 131.22 131.22 130.64 131.22 +0.25 10 28 +0
Total Volume and Open Interest 94,837 196,225 -3,426
Canadian Dollar(CME)
Mar20 200114 76.60 76.65 76.45 76.59 -0.06 52,202 178,068 -13,075
Jun20 200114 76.60 76.65 76.47 76.60 -0.06 42 3,350 +0
Sep20 200114 76.50 76.64 76.48 76.59 -0.06 39 638 +11
Dec20 200114 76.55 76.57 76.53 76.57 -0.07 0 1,083 +0
Total Volume and Open Interest 52,343 186,117 -13,072
Japanese Yen(CME)
Mar20 200114 91.26 91.33 91.03 91.22 -0.06 89,630 181,613 +17,016
Jun20 200114 91.75 91.78 91.50 91.68 -0.07 19 858 +15
Sep20 200114 92.14 92.14 92.05 92.14 -0.07 2 5 +0
Total Volume and Open Interest 89,782 184,021 +16,335
Swiss Franc(CME)
Mar20 200114 103.46 103.90 103.39 103.84 +0.38 17,233 50,834 +646
Jun20 200114 104.50 104.53 104.08 104.51 +0.38 0 72 +0
Sep20 200114 104.94 105.17 104.94 105.17 +0.39 0 2 +0
Total Volume and Open Interest 17,233 50,908 +646
EuroFX(CME)
Mar20 200114 111.78 111.88 111.47 111.71 -0.11 133,271 556,365 +4,787
Jun20 200114 112.43 112.51 112.11 112.35 -0.12 10,900 7,607 +4,973
Sep20 200114 112.95 112.97 112.78 112.96 -0.12 8 817 +2
Total Volume and Open Interest 154,922 572,105 +12,155
Mexican Peso(CME)
Jan20 200113 530.25 530.25 530.25 530.25 -1.75 393 0 -393
Feb20 200114 527.38 529.63 527.38 529.63 -0.25 15 17 -8
Total Volume and Open Interest 37,458 291,176 +3,284
Brazilian Real(CME)
Feb20 200114 240.75 242.30 240.05 241.60 +0.40 4,654 34,058 +1,047
Mar20 200114 240.90 242.05 239.90 241.30 +0.35 284 3,684 +139
Apr20 200114 241.00 241.45 239.65 241.00 +0.45 23 33 +19
May20 200114 240.65 240.65 240.05 240.65 +0.50      
Total Volume and Open Interest 4,961 37,775 +1,205
30-Year T-Bonds(CBOT)
Mar20 200114 157~080 158~000 156~300 157~290 +0~210 255,783 1,014,721 -5,163
Jun20 200114 156~120 157~010 156~010 156~310 +0~210 156 717 -15
Sep20 200114 155~300 155~300 155~300 155~300 +0~210 0 1 +0
Total Volume and Open Interest 255,939 1,015,439 -5,178
10-Year T-Notes(CBOT)
Mar20 200114 128~295 129~075 128~250 129~045 +0~070 1,055,289 3,641,072 -36,798
Jun20 200114 128~215 129~005 128~190 128~300 +0~070 447 32,568 +56
Sep20 200114 128~165 128~165 128~165 128~165 +0~070      
Total Volume and Open Interest 1,055,736 3,673,640 -36,742
5-Year T-Notes(CBOT)
Mar20 200114 118~244 118~292 118~216 118~274 +0~034 471,698 4,222,759 -15,083
Jun20 200114 118~304 119~066 118~304 119~050 +0~042 4,246 14,153 +3,825
Sep20 200114 119~050 119~050 119~050 119~050 +0~042      
Total Volume and Open Interest 475,944 4,236,912 -11,258
2 Year T-Notes(CBOT)
Mar20 200114 107~226 107~240 107~220 107~231 +0~004 271,328 3,585,591 -4,193
Jun20 200114 107~264 107~280 107~264 107~273 +0~005 1,526 11,594 +1,236
Sep20 200114 107~273 107~273 107~273 107~273 +0~005      
Total Volume and Open Interest 272,854 3,597,185 -2,957
Eurodollars(CME)
Mar20 200114 98.265 98.270 98.250 98.260 -0.005 185,386 1,541,128 +3,295
Jun20 200114 98.320 98.335 98.315 98.325 unch 107,937 1,267,960 +13,288
Sep20 200114 98.395 98.415 98.385 98.400 +0.005 96,170 1,074,608 +2,422
Dec20 200114 98.405 98.430 98.390 98.410 +0.005 114,256 1,210,839 +6,404
Mar21 200114 98.475 98.505 98.460 98.485 +0.010 110,204 952,667 +6,782
Jun21 200114 98.480 98.510 98.465 98.495 +0.015 74,198 977,390 +5,149
Sep21 200114 98.485 98.515 98.465 98.500 +0.020 63,739 727,294 +1,828
Dec21 200114 98.445 98.480 98.430 98.465 +0.025 74,822 645,023 -1,575
Mar22 200114 98.450 98.490 98.435 98.470 +0.025 57,348 429,615 +6,556
Jun22 200114 98.435 98.470 98.415 98.455 +0.025 40,937 300,419 -2,262
Sep22 200114 98.415 98.450 98.395 98.435 +0.025 38,833 251,895 -1,983
Dec22 200114 98.375 98.410 98.355 98.400 +0.030 37,114 233,692 -2,026
Mar23 200114 98.365 98.400 98.350 98.390 +0.030 33,355 278,774 -10,813
Jun23 200114 98.345 98.380 98.330 98.370 +0.030 16,040 124,667 +738
Sep23 200114 98.320 98.355 98.305 98.345 +0.025 18,300 117,722 +576
Dec23 200114 98.290 98.320 98.275 98.315 +0.030 18,678 98,160 +2,784
Mar24 200114 98.270 98.305 98.255 98.295 +0.030 11,517 93,842 -318
Jun24 200114 98.240 98.275 98.225 98.270 +0.030 7,676 44,890 +365
Total Volume and Open Interest 1,230,468 10,748,514 -365,139
Ultra T-Bond(CBOT)
Mar20 200114 184~04 185~09 183~17 185~03 +1~02 118,011 1,254,502 +6,736
Jun20 200114 185~23 185~23 185~23 185~23 +1~03 6 112 +3
Sep20 200114 185~23 185~23 185~23 185~23 +1~03      
Total Volume and Open Interest 118,017 1,254,614 +6,739
Ultra 10-Yr T-Note(CBOT)
Mar20 200114 141~165 141~305 141~105 141~275 +0~110 134,058 918,714 +7,947
Jun20 200114 141~180 141~180 141~085 141~180 +0~090      
Sep20 200114 141~180 141~180 141~180 141~180 +0~090      
Total Volume and Open Interest 134,058 918,714 +7,947
30 Day Federal Funds(CBOT)
Jan20 200114 98.452 98.452 98.450 98.450 unch 31,969 431,387 +2,921
Feb20 200114 98.425 98.425 98.420 98.420 unch 45,526 452,203 +8,517
Mar20 200114 98.420 98.425 98.420 98.420 unch 34,469 138,829 +2,963
Apr20 200114 98.425 98.430 98.425 98.425 -0.005 30,220 244,603 -1,189
May20 200114 98.450 98.455 98.445 98.450 -0.005 17,004 163,529 -2,020
Jun20 200114 98.470 98.480 98.465 98.475 unch 5,552 51,070 -101
Total Volume and Open Interest 186,753 1,835,973 +13,177
Japanese Govt Bonds(SGX)
Mar20 200114 151.99 152.07 151.73 151.85 -0.17 487 13,299 -111
Jun20 200114 151.85 151.85 151.85 151.85 -0.17      
Sep20 200114 151.85 151.85 151.85 151.85 -0.17      
Total Volume and Open Interest 487 13,299 -111
Euro-Buxl(EUREX)
Mar20 200114 198.24 199.32 197.88 199.26 +1.02 62,630 250,520 +4,644
Jun20 200114 197.18 197.70 197.18 197.70 +1.04 0 2,672 -231
Sep20 200114 198.26 198.26 198.26 198.26 +1.02      
Total Volume and Open Interest 62,630 253,192 +4,413
Euro-Bund(EUREX)
Mar20 200114 170.74 171.08 170.65 171.01 +0.25 611,475 1,608,893 +32,420
Jun20 200114 168.08 168.30 168.03 168.29 +0.25 171 5,110 +53
Sep20 200114 170.91 170.91 170.91 170.91 +0.25 0 2 +0
Total Volume and Open Interest 611,646 1,614,005 +32,473
Euro-Bobl(EUREX)
Mar20 200114 133.73 133.80 133.67 133.77 +0.05 342,854 1,174,144 +2,449
Jun20 200114 133.93 133.93 133.93 133.93 +0.06 0 4 +0
Sep20 200114 133.66 133.66 133.66 133.66 +0.05 0 324 +0
Total Volume and Open Interest 342,854 1,174,472 +2,449
Euro-Schatz(EUREX)
Mar20 200114 111.89 111.90 111.89 111.89 -0.01 209,340 1,500,562 +20,373
Jun20 200114 111.79 111.79 111.79 111.79 -0.07 0 4 +0
Sep20 200114 111.89 111.89 111.89 111.89 -0.01      
Total Volume and Open Interest 209,340 1,500,566 +20,373
3-Mth Euribor(EUREX)
Mar20 200114 100.390 100.390 100.390 100.390 -0.005 0 1,619 -117
Jun20 200114 100.390 100.390 100.390 100.390 unch 0 553 +0
Sep20 200114 100.385 100.385 100.385 100.385 +0.005 0 560 +0
Total Volume and Open Interest 8 4,903 -117
Long Gilt(LIFFE)
Mar20 200114 132~04 132~15 132~03 132~13 +0~13 201,622 665,348 -9,133
Jun20 200114 131~20 131~20 131~20 131~20 +0~12      
Total Volume and Open Interest 201,622 665,348 -9,133
3-Mth Short Sterling(LIFFE)
Mar20 200114 99.36 99.36 99.35 99.35 -0.01 290,558 623,372 +18,164
Jun20 200114 99.40 99.42 99.39 99.39 -0.01 166,443 663,178 +13,859
Sep20 200114 99.43 99.44 99.41 99.43 unch 109,340 523,239 +12,908
Dec20 200114 99.42 99.43 99.40 99.41 unch 105,259 631,054 -266
Mar21 200114 99.42 99.44 99.41 99.42 +0.00 111,802 337,321 +3,574
Jun21 200114 99.39 99.42 99.39 99.40 +0.01 73,606 252,860 -2,014
Total Volume and Open Interest 1,289,119 3,912,205 +63,604
3-Mth Euribor(LIFFE)
Mar20 200114 100.390 100.395 100.390 100.390 unch 39,542 424,579 +180
Jun20 200114 100.385 100.390 100.385 100.385 -0.005 48,056 432,029 +2,744
Sep20 200114 100.385 100.390 100.380 100.385 unch 50,261 490,491 -3,469
Total Volume and Open Interest 617,038 3,851,861 -39,622
3-Mth Aus T-Bills(SFE)
Mar20 200114 99.15 99.16 99.14 99.15 unch 16,518 179,599 -530
Jun20 200114 99.22 99.23 99.21 99.22 -0.01 14,831 207,557 -574
Sep20 200114 99.28 99.28 99.26 99.27 -0.02 7,685 224,388 -1,832
Dec20 200114 99.26 99.27 99.24 99.25 -0.02 7,358 166,064 -2,225
Mar21 200114 99.25 99.26 99.22 99.23 -0.03 8,582 132,283 +3,209
Jun21 200114 99.22 99.23 99.19 99.20 -0.03 9,608 84,178 +2,895
Sep21 200114 99.19 99.19 99.16 99.17 -0.03 3,184 51,558 +1,015
Dec21 200114 99.15 99.15 99.12 99.13 -0.03 957 35,176 -28
Mar22 200114 99.10 99.11 99.09 99.11 -0.04 4 1,928 +0
Jun22 200114 99.07 99.07 99.07 99.07 -0.04 0 1,353 +0
Total Volume and Open Interest 68,727 1,084,848 +1,930
10-Year Aus T-Bonds(SFE)
Mar20 200114 98.77 98.78 98.72 98.73 -0.05 119,421 1,209,293 -10,337
Jun20 200114 98.73 98.73 98.73 98.73 -0.05      
Total Volume and Open Interest 119,421 1,209,293 -10,337
3-Year Aus T-Bonds(SFE)
Mar20 200114 99.21 99.21 99.18 99.18 -0.03 143,974 1,110,691 -38,397
Jun20 200114 99.18 99.18 99.18 99.18 -0.03 0 10 -1,570
Total Volume and Open Interest 143,974 1,110,701 -39,967
Gold(CMX)
Feb20 200114 1548.6 1549.5 1536.4 1544.6 -6.0 311,734 433,768 -26,741
Apr20 200114 1555.4 1555.6 1542.8 1550.9 -6.1 82,131 234,500 +32,769
Jun20 200114 1560.1 1561.4 1548.4 1556.5 -6.2 5,330 69,776 +1,259
Aug20 200114 1565.0 1565.0 1554.1 1561.8 -6.2 1,575 22,333 +107
Oct20 200114 1561.4 1568.7 1561.4 1566.6 -6.2 103 7,554 +41
Dec20 200114 1573.2 1573.9 1563.4 1571.2 -6.3 2,698 19,361 +715
Feb21 200114 1578.3 1578.3 1569.5 1575.6 -6.3 220 4,576 +4
Apr21 200114 1579.6 1579.6 1579.6 1579.6 -6.2 0 530 +0
Jun21 200114 1583.3 1583.3 1583.3 1583.3 -6.2 21 1,772 +15
Aug21 200114 1587.5 1587.5 1587.5 1587.5 -6.2 0 1 +0
Oct21 200114 1591.4 1591.4 1591.4 1591.4 -6.2      
Dec21 200114 1593.1 1596.6 1591.1 1595.4 -6.2 3 805 -1
Total Volume and Open Interest 404,860 795,805 +8,173
Silver(CMX)
Mar20 200114 1797.5 1798.5 1769.0 1774.2 -25.4 59,325 178,070 -486
May20 200114 1804.0 1804.0 1778.5 1782.7 -25.7 1,792 23,732 +229
Jul20 200114 1811.5 1811.5 1785.5 1790.6 -25.8 1,721 18,500 -131
Sep20 200114 1805.0 1810.0 1796.5 1798.3 -25.9 1,116 7,107 +667
Dec20 200114 1825.0 1825.0 1805.5 1808.2 -26.2 835 6,991 +289
Mar21 200114 1817.0 1817.0 1817.0 1817.0 -26.2 0 10 +0
May21 200114 1822.4 1822.4 1822.4 1822.4 -26.2 0 23 +0
Total Volume and Open Interest 64,911 235,067 +582
Platinum(NYMEX)
Jan20 200114 981.5 982.2 981.5 982.2 +4.9 6 14 -4
Apr20 200114 978.4 989.8 970.2 987.3 +5.2 13,903 99,490 -297
Jul20 200114 986.1 994.9 976.0 992.9 +5.1 279 3,721 +85
Oct20 200114 987.4 1000.1 987.4 999.2 +5.1 0 388 +0
Total Volume and Open Interest 14,196 103,830 -220
Palladium(NYMEX)
Mar20 200114 2084.80 2132.00 2075.20 2123.30 +44.20 4,249 21,543 -140
Jun20 200114 2078.00 2126.80 2073.90 2118.30 +43.40 667 3,403 +379
Sep20 200114 2065.60 2108.80 2065.60 2108.80 +42.30 7 608 +3
Total Volume and Open Interest 4,987 25,817 +305
Copper(CMX)
Mar20 200114 285.60 287.45 284.95 287.35 +1.25 73,100 168,454 +4,220
May20 200114 286.20 288.25 285.70 288.20 +1.30 14,246 48,632 +1,579
Jul20 200114 286.75 288.90 286.55 288.80 +1.35 4,333 29,160 +226
Sep20 200114 287.40 289.35 287.15 289.35 +1.45 1,291 13,585 +278
Dec20 200114 288.05 289.95 288.00 289.95 +1.50 394 6,240 +155
Total Volume and Open Interest 93,860 277,999 +6,432
E-mini DJIA Index(CBOT)
Mar20 200114 28874 29015 28737 28934 +63 141,633 99,008 -2,165
Jun20 200114 28878 28980 28718 28910 +63 75 133 -15
Sep20 200114 28849 28899 28756 28857 +63 0 2 +0
Dec20 200114 28815 28815 28815 28815 +64      
Total Volume and Open Interest 141,708 99,143 -2,180
S & P 500(CME)
Mar20 200114 3279.00 3296.00 3276.00 3288.00 -1.75 764 27,318 +96
Jun20 200114 3283.00 3288.25 3283.00 3288.25 -1.75 0 29 +0
Sep20 200114 3288.50 3288.50 3288.50 3288.50 -1.75      
Dec20 200114 3288.75 3288.75 3288.75 3288.75 -1.75      
Total Volume and Open Interest 764 27,421 +96
S & P 500 E-Mini(CME)
Mar20 200114 3289.25 3296.75 3275.25 3288.00 -1.75 1,008,998 2,678,798 -1,796
Jun20 200114 3290.75 3296.75 3276.00 3288.25 -1.75 1,645 28,426 +871
Sep20 200114 3291.00 3295.75 3277.25 3288.50 -1.75 89 336 +78
Dec20 200114 3288.75 3288.75 3288.75 3288.75 -1.75 0 2,230 +0
Total Volume and Open Interest 1,010,732 2,709,797 -847
NASDAQ 100 E-Mini(CME)
Mar20 200114 9087.75 9114.75 9035.00 9062.50 -25.75 380,440 212,921 +3,309
Jun20 200114 9111.00 9134.00 9056.25 9082.00 -25.25 495 954 +25
Sep20 200114 9104.50 9140.00 9081.50 9104.50 -25.50 0 16 +0
Total Volume and Open Interest 380,935 213,893 +3,334
S&P Midcap 400(CME) e-Mini
Mar20 200114 2067.90 2081.20 2058.00 2074.70 +5.20 11,665 77,252 +610
Jun20 200114 2080.00 2080.00 2066.70 2080.00 +4.60 0 57 +0
Sep20 200114 2084.00 2084.00 2084.00 2084.00 +4.60      
Total Volume and Open Interest 11,665 77,309 +610
Volatility Index(CBOE)
Jan20 200114 13.25 13.58 12.85 13.08 -0.10 61,335 110,078 +3,102
Feb20 200114 15.40 15.60 15.10 15.23 -0.15 48,163 219,430 +20,091
Mar20 200114 15.75 15.92 15.60 15.68 -0.10 19,461 58,591 +3,799
Apr20 200114 16.35 16.52 16.25 16.30 -0.08 6,540 37,428 +2,513
Total Volume and Open Interest 143,265 489,044 +32,128
S & P 600(CME)
Mar20 200114 1024.10 1024.10 1024.10 1024.10 +3.20      
Jun20 200114 1024.80 1024.80 1024.80 1024.80 +3.20      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar20 200114 1670.20 1687.40 1660.90 1679.50 +8.60 116,036 494,585 +6,653
Jun20 200114 1671.30 1688.30 1663.50 1681.30 +8.80 101 620 +27
Sep20 200114 1684.20 1684.20 1684.20 1684.20 +9.10      
Total Volume and Open Interest 116,137 495,205 +6,680
Nikkei 225(CME)
Mar20 200114 23950 24045 23855 24000 +45 6,242 20,200 -12
Jun20 200114 23850 23890 23740 23850 +45 0 9 +0
Total Volume and Open Interest 6,242 20,209 -12
Nikkei 225(SGX)
Mar20 200114 23780 24030 23720 24000 +230 28,121 181,676 -175
Jun20 200114 23835 23835 23835 23835 +230 9 4,539 +8
Sep20 200114 23780 23780 23780 23780 +215 0 10 +0
Total Volume and Open Interest 28,130 217,603 -167
Nikkei 225 Mini(JPX)
Mar20 200114 23800 24030 23675 24000 +200 748,755 370,822 -15,053
Jun20 200114 23620 23850 23495 23820 +200 16,078 8,191 -645
Sep20 200114 23515 23770 23430 23750 +200 168 926 +30
Total Volume and Open Interest 792,351 543,303 -19,148
Nikkei 225(JPX)
Mar20 200114 23800 24030 23670 24000 +200 63,978 246,288 -3,357
Jun20 200114 23600 23840 23500 23820 +200 762 18,402 +1,771
Sep20 200114 22510 23760 22510 23750 +200 21 2,780 +0
Total Volume and Open Interest 64,783 341,758 -1,431
Nikkei 225(CME) Yen
Mar20 200114 23935 24025 23840 23980 +40 20,984 58,263 +1,716
Jun20 200114 23755 23825 23680 23800 +40 1 7 +0
Sep20 200114 23715 23715 23715 23715 +45      
Total Volume and Open Interest 20,985 58,270 +1,716
Nikkei 225(CME) e-Mini Yen
Mar20 200114 23980 24000 23910 23980 +40      
Jun20 200114 23800 23800 23800 23800 +40      
Sep20 200114 23720 23720 23720 23720 +50      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Jan20 200114 6044.0 6046.0 5978.0 6041.0 +6.5 182,876 360,949 +50,269
Feb20 200114 6041.5 6042.5 5976.0 6037.5 +6.5 117,686 95,407 +89,826
Mar20 200114 6036.5 6041.0 5976.0 6035.0 +7.0 1,122 16,647 +523
Total Volume and Open Interest 301,684 539,012 +140,618
Hang Seng Index(HKFE)
Jan20 200114 28962 29222 28793 28799 -163 153,049 107,698 +1,724
Feb20 200114 28945 29181 28774 28775 -157 1,727 3,167 +963
Mar20 200114 28941 29192 28789 28789 -155 830 11,982 +167
Total Volume and Open Interest 156,098 128,014 +3,090
DAX(EUREX)
Mar20 200114 13493.5 13504.0 13357.0 13446.5 +11.5 84,194 107,745 -919
Jun20 200114 13400.0 13484.0 13400.0 13465.0 +12.0 11 944 +0
Sep20 200114 13450.5 13450.5 13450.5 13450.5 +13.0 0 17 +0
Total Volume and Open Interest 84,205 108,706 -919
Mini-DAX(EUREX)
Mar20 200114 13469.0 13504.0 13358.0 13446.5 +11.5 45,417 12,232 +142
Jun20 200114 13485.0 13497.0 13383.0 13465.0 +12.0 68 1,018 -9
Sep20 200114 13450.5 13450.5 13450.5 13450.5 +13.0 0 3 +0
Total Volume and Open Interest 45,485 13,253 +133
DJ EuroSTOXX 50(EUREX)
Mar20 200114 3778 3780 3733 3762 -2 886,845 3,393,178 +21,166
Jun20 200114 3668 3687 3652 3680 -2 63 40,555 -252
Sep20 200114 3667 3667 3666 3666 -2 25 27 +25
Total Volume and Open Interest 886,933 3,521,082 +20,939
Swiss Market Index(EUREX)
Mar20 200114 10547 10568 10438 10549 +30 39,092 179,274 -3,033
Jun20 200114 10347 10365 10336 10365 +30 1,220 11,495 +941
Sep20 200114 10331 10331 10331 10331 +30 5 49 +5
Total Volume and Open Interest 40,317 190,818 -2,087
FT-SE 100(EURONEXT)
Mar20 200114 7577.00 7586.50 7522.00 7562.00 +16.50 87,109 701,780 +2,705
Jun20 200114 7482.00 7482.00 7480.00 7480.00 +16.00 23 343 +1
Sep20 200114 7409.50 7409.50 7409.50 7409.50 +15.50 1 2 +0
Total Volume and Open Interest 87,134 702,129 +2,706
SPI 200(SFE)
Mar20 200114 6840.0 6910.0 6825.0 6909.0 +68.0 33,758 366,027 -721
Jun20 200114 6887.0 6887.0 6887.0 6887.0 +68.0 2 5,141 +1
Sep20 200114 6801.0 6801.0 6801.0 6801.0 +68.0      
Total Volume and Open Interest 34,242 373,897 -545
FTSE MIB(ISE)
Mar20 200114 23830.00 23850.00 23600.00 23815.00 +34.00 21,696 132,090 +1,240
Jun20 200114 23235.00 23240.00 23040.00 23215.00 +21.00 25 516 +14
Sep20 200114 23058.00 23058.00 23058.00 23058.00 +19.00 0 23 +0
Total Volume and Open Interest 21,721 132,629 +1,254
KOSPI 200(KFE)
Mar20 200114 300.80 303.95 300.25 302.00 +1.35 185,820 301,107 -1,911
Jun20 200114 301.00 304.30 300.55 302.45 +1.40 846 13,022 +341
Sep20 200114 302.75 304.00 302.55 302.55 +2.20 1 292 +169
Total Volume and Open Interest 188,386 351,943 -1,442
GSCI(CME)
Jan20 200114 427.70 428.75 425.50 427.70 +1.80 2,295 2,507 -2,173
Feb20 200114 428.30 429.30 426.15 428.25 +1.70 2,332 7,417 +2,220
Mar20 200114 430.60 430.60 430.60 430.60 +1.70      
Total Volume and Open Interest 4,627 9,924 +47
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!!!