Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu January 23, 2020
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar20 200123 914.00 914.75 904.00 909.50 -4.25 92,153 333,228 +470
May20 200123 927.50 928.25 917.75 923.25 -4.25 35,482 148,658 +3,615
Jul20 200123 941.00 941.75 931.50 937.00 -4.25 22,106 135,602 +2,092
Aug20 200123 946.25 946.50 936.50 941.75 -4.25 2,125 11,700 +649
Sep20 200123 946.00 946.00 937.00 942.00 -3.75 1,731 13,527 +350
Nov20 200123 950.00 950.00 941.50 947.25 -3.00 11,403 82,937 +1,117
Jan21 200123 953.75 954.25 946.00 952.00 -2.50 1,595 17,102 +530
Mar21 200123 943.75 944.50 938.50 944.25 -1.25 3,938 28,651 +1,451
May21 200123 943.00 944.75 939.00 944.75 -0.50 931 4,643 +466
Jul21 200123 948.25 949.00 944.00 949.00 +0.25 215 4,632 +70
Aug21 200123 942.00 945.75 942.00 945.75 +0.50 4 163 +2
Sep21 200123 931.25 935.50 931.00 935.50 +2.00 21 101 +1
Nov21 200123 934.25 935.75 930.00 935.75 +1.25 73 2,566 +31
Jan22 200123 936.50 936.50 936.50 936.50 +1.25      
Total Volume and Open Interest 171,777 783,520 +10,844
Soybean Meal(CBOT)
Mar20 200123 297.90 299.10 296.00 298.90 +1.00 58,530 219,781 -2,347
May20 200123 302.40 303.40 300.50 303.20 +0.70 32,367 107,224 +2,719
Jul20 200123 306.70 308.00 305.00 307.70 +0.80 15,955 68,263 -369
Aug20 200123 308.30 309.50 306.60 309.20 +0.80 3,760 12,398 +233
Sep20 200123 309.50 310.70 307.80 310.40 +0.90 3,251 11,789 +56
Oct20 200123 310.10 311.20 308.40 311.10 +1.20 2,914 9,901 +762
Dec20 200123 312.90 314.40 311.30 314.10 +1.20 4,862 32,298 +1,531
Jan21 200123 312.90 314.20 311.40 314.10 +1.10 461 2,552 -2
Mar21 200123 309.30 310.90 307.90 310.80 +1.40 1,466 8,266 +556
May21 200123 308.60 310.40 307.70 310.30 +1.80 315 1,312 +124
Total Volume and Open Interest 124,152 476,657 +3,394
Soybean Oil(CBOT)
Mar20 200123 33.03 33.05 32.45 32.48 -0.54 68,447 222,628 -4,485
May20 200123 33.35 33.38 32.79 32.82 -0.53 27,415 119,206 +623
Jul20 200123 33.71 33.72 33.15 33.18 -0.52 15,021 101,782 +926
Aug20 200123 33.76 33.80 33.26 33.28 -0.51 4,556 18,411 +370
Sep20 200123 33.71 33.87 33.33 33.35 -0.51 3,086 12,312 +729
Oct20 200123 33.75 33.90 33.37 33.38 -0.51 3,154 10,995 +778
Dec20 200123 34.01 34.09 33.53 33.56 -0.52 5,704 48,884 +1,383
Jan21 200123 33.85 33.94 33.71 33.72 -0.51 719 5,702 -154
Mar21 200123 34.08 34.10 33.72 33.72 -0.49 1,445 5,575 +540
May21 200123 33.87 33.94 33.74 33.74 -0.47 177 1,467 +43
Total Volume and Open Interest 129,823 548,569 +764
Canola(WCE)
Jan20 200114 474.5 474.5 474.5 474.5 +0.2      
Mar20 200123 477.7 477.7 472.2 473.1 -4.8 5,189 75,031 +443
May20 200123 486.5 486.7 481.1 482.0 -4.8 4,084 52,548 +576
Jul20 200123 491.0 491.4 486.3 487.1 -4.3 2,402 22,805 +326
Nov20 200123 494.6 495.0 490.5 491.6 -3.4 1,246 35,895 +218
Total Volume and Open Interest 13,014 189,543 +1,601
Corn(CBOT)
Mar20 200123 388.50 394.00 387.50 393.75 +5.00 155,603 683,470 -3,165
May20 200123 394.00 398.75 392.75 398.50 +4.25 41,594 230,167 +2,308
Jul20 200123 398.50 403.25 397.50 403.25 +4.00 32,200 262,540 +356
Sep20 200123 397.50 400.75 396.25 400.75 +2.75 9,799 120,670 +1,515
Dec20 200123 400.00 403.25 399.25 403.25 +2.50 17,309 198,801 +1,992
Mar21 200123 409.75 413.00 408.75 413.00 +2.50 935 13,731 +8
May21 200123 414.00 416.50 413.00 416.50 +2.00 75 2,823 -8
Jul21 200123 416.50 419.25 415.75 419.25 +2.50 380 8,229 +240
Sep21 200123 408.00 409.75 407.75 409.75 +1.50 9 963 +0
Dec21 200123 408.00 410.25 407.50 410.25 +1.75 359 10,896 +152
Total Volume and Open Interest 258,282 1,532,877 +3,417
Wheat(CBOT)
Mar20 200123 577.75 583.00 575.25 580.50 +2.75 84,471 220,540 -3,775
May20 200123 577.00 581.50 574.75 579.00 +1.75 32,833 86,237 +459
Jul20 200123 576.00 580.50 574.75 578.75 +2.00 25,930 105,413 +452
Sep20 200123 581.00 585.00 579.75 583.50 +1.75 11,229 40,754 +690
Dec20 200123 589.75 592.50 587.75 591.00 +1.25 7,363 35,523 +821
Mar21 200123 595.25 599.25 594.75 597.50 +0.75 1,102 9,448 +188
Total Volume and Open Interest 163,542 502,770 -1,022
Wheat(KCBT)
Mar20 200123 492.50 496.25 490.00 492.25 -0.25 32,322 137,769 +2,718
May20 200123 500.00 503.50 497.50 499.75 unch 13,324 57,806 +427
Jul20 200123 507.00 510.25 504.50 506.75 -0.25 10,106 54,219 -587
Sep20 200123 513.75 517.25 512.25 514.50 -0.25 4,740 18,696 +118
Dec20 200123 525.00 527.25 522.25 524.50 -0.50 2,198 19,545 +541
Mar21 200123 533.75 537.25 532.75 534.75 -0.50 98 1,842 +12
May21 200123 535.25 537.25 533.50 535.25 -0.25 0 300 +0
Total Volume and Open Interest 62,788 290,413 +3,229
Wheat(MGE)
Mar20 200123 554.25 560.50 552.75 555.75 +0.25 5,625 31,060 +237
May20 200123 563.25 570.00 562.25 564.50 -0.50 1,840 16,315 +76
Jul20 200123 569.50 575.00 569.50 572.00 unch 1,649 7,408 +168
Sep20 200123 577.25 583.00 577.25 580.25 +0.25 1,007 6,078 +315
Dec20 200123 589.25 594.75 589.00 590.25 -0.25 650 3,244 +126
Mar21 200123 605.00 605.00 600.75 600.75 -0.25 170 993 -1
Total Volume and Open Interest 10,949 65,134 +929
Oats(CBOT)
Mar20 200123 314.00 317.00 312.25 316.50 +3.25 213 4,097 +62
May20 200123 308.00 310.00 308.00 309.50 +2.00 22 714 +8
Jul20 200123 302.00 302.00 299.50 301.50 +2.75 13 156 +2
Sep20 200123 280.00 283.00 280.00 281.75 +0.75 0 71 +0
Total Volume and Open Interest 248 5,148 +72
Rough Rice(CBOT)
Mar20 200123 13.43 13.70 13.38 13.63 +0.19 315 10,197 +67
May20 200123 13.51 13.74 13.50 13.70 +0.18 45 830 +12
Jul20 200123 13.44 13.50 13.43 13.49 +0.14 11 233 +4
Sep20 200123 12.05 12.20 12.05 12.19 +0.13 16 545 +8
Total Volume and Open Interest 387 11,805 +91
Live Cattle(CME)
Feb20 200123 126.150 126.330 124.580 124.680 -1.500 11,171 61,106 -2,997
Apr20 200123 126.680 126.900 124.000 124.180 -2.605 16,710 163,211 +1,625
Jun20 200123 118.250 118.580 116.150 116.330 -2.120 8,791 105,101 -181
Aug20 200123 115.600 115.980 113.700 113.850 -1.935 7,598 42,659 +821
Oct20 200123 118.200 118.550 116.300 116.535 -1.915 2,867 17,695 +242
Dec20 200123 121.250 121.535 119.480 119.635 -1.795 944 7,269 +245
Total Volume and Open Interest 48,292 400,330 -203
Feeder Cattle(CME)
Jan20 200123 144.130 144.500 142.735 142.785 -1.150 732 2,177 -169
Mar20 200123 143.035 143.950 140.350 140.535 -2.515 4,579 24,285 +349
Apr20 200123 145.935 146.735 143.285 143.485 -2.550 2,908 8,740 -344
May20 200123 147.800 148.535 145.035 145.150 -2.785 2,477 8,847 +191
Aug20 200123 153.850 154.785 151.580 151.735 -2.465 1,778 6,582 +372
Sep20 200123 155.630 155.935 152.785 152.950 -2.450 827 2,401 +174
Oct20 200123 155.750 156.285 153.080 153.300 -2.500 130 709 +6
Total Volume and Open Interest 13,450 54,058 +579
Lean Hogs(CME)
Feb20 200123 67.450 69.000 67.285 68.500 +0.950 7,568 48,387 -2,247
Apr20 200123 73.930 75.980 73.900 75.350 +0.815 17,707 111,695 -101
May20 200123 81.230 82.050 81.230 81.785 +0.935 66 1,657 -11
Jun20 200123 86.550 88.180 86.550 87.830 +0.730 6,194 48,587 +665
Jul20 200123 87.635 88.730 87.480 88.500 +0.520 2,833 21,966 +247
Aug20 200123 86.635 87.680 86.580 87.450 +0.470 3,477 30,295 -81
Oct20 200123 75.350 75.680 75.080 75.480 -0.055 3,717 23,554 +432
Dec20 200123 68.850 69.080 68.350 68.650 -0.450 1,485 12,297 +556
Total Volume and Open Interest 43,361 301,650 -366
Class III Milk(CME)
Jan20 200123 17.01 17.04 17.00 17.00 -0.05 185 2,689 -5
Feb20 200123 17.80 18.11 17.80 17.98 +0.18 760 2,864 +120
Mar20 200123 18.00 18.39 18.00 18.17 +0.22 426 2,688 +106
Apr20 200123 17.89 18.16 17.85 17.91 +0.13 266 1,729 +16
May20 200123 17.78 18.01 17.78 17.81 +0.07 95 1,507 +23
Jun20 200123 17.83 18.02 17.82 17.82 -0.01 128 1,498 +47
Jul20 200123 18.00 18.14 17.98 17.99 +0.01 62 735 +8
Aug20 200123 18.05 18.20 18.05 18.05 unch 79 678 +41
Sep20 200123 18.10 18.25 18.04 18.12 +0.03 98 843 +64
Oct20 200123 18.08 18.15 18.03 18.10 +0.03 31 621 +11
Nov20 200123 18.00 18.10 17.97 18.05 +0.04 45 632 +12
Dec20 200123 17.82 17.87 17.80 17.87 +0.04 33 720 +3
Jan21 200123 17.36 17.36 17.36 17.36 unch 14 250 +8
Total Volume and Open Interest 2,254 17,834 +470
Cocoa(ICE)
Mar20 200123 2792 2798 2762 2771 -32 19,306 103,498 -639
May20 200123 2809 2814 2782 2790 -31 12,989 69,059 +1,975
Jul20 200123 2812 2812 2781 2789 -31 8,869 50,043 +1,791
Sep20 200123 2764 2771 2743 2752 -26 4,711 40,787 +949
Dec20 200123 2664 2677 2636 2653 -22 3,125 40,556 +834
Mar21 200123 2588 2609 2561 2577 -25 1,327 17,340 +358
May21 200123 2563 2585 2532 2547 -29 272 6,353 -47
Total Volume and Open Interest 50,798 329,836 +5,366
Coffee "C"(ICE)
Mar20 200123 111.15 113.70 110.65 112.60 +1.60 18,581 97,900 +265
May20 200123 113.50 115.90 112.95 114.80 +1.55 9,833 55,268 -87
Jul20 200123 115.65 118.15 115.25 117.05 +1.55 8,545 50,034 +1,601
Sep20 200123 117.80 120.15 117.30 119.15 +1.60 3,712 32,720 +401
Dec20 200123 120.65 122.85 120.05 121.80 +1.50 903 22,394 +111
Mar21 200123 123.25 125.40 122.95 124.40 +1.50 195 8,710 +39
Total Volume and Open Interest 41,892 285,523 +2,322
Orange Juice(ICE)
Mar20 200123 96.95 97.05 94.75 94.95 -1.35 1,268 15,728 +261
May20 200123 100.75 100.80 98.65 98.80 -1.40 222 2,141 +63
Jul20 200123 104.60 104.60 102.60 102.70 -1.40 89 943 -2
Sep20 200123 108.25 108.25 106.10 106.20 -1.50 14 420 +0
Nov20 200123 111.85 111.85 109.60 109.70 -1.55 12 279 +1
Jan21 200123 113.00 113.05 113.00 113.05 -1.40 3 192 +0
Total Volume and Open Interest 1,608 19,703 +323
Sugar #11(ICE)
Mar20 200123 14.66 14.90 14.50 14.57 -0.09 100,245 396,937 -3,584
May20 200123 14.57 14.75 14.41 14.47 -0.10 71,295 261,321 +6,300
Jul20 200123 14.47 14.62 14.34 14.38 -0.10 48,897 177,925 +2,629
Oct20 200123 14.51 14.66 14.41 14.46 -0.09 36,907 146,493 +1,649
Mar21 200123 14.85 15.00 14.77 14.83 -0.07 15,696 78,962 +130
May21 200123 14.51 14.63 14.48 14.53 -0.04 2,013 14,466 +149
Jul21 200123 14.24 14.34 14.21 14.28 unch 1,863 18,455 +390
Oct21 200123 14.19 14.27 14.16 14.26 +0.03 1,331 19,616 +406
Total Volume and Open Interest 278,658 1,129,379 +7,951
London Cocoa(LCE)
Mar20 200123 1994 1998 1963 1969 -29 7,360 83,956 +620
May20 200123 1990 1990 1960 1965 -29 7,776 60,191 -27
Jul20 200123 1983 1983 1954 1959 -27 4,951 39,665 +526
Sep20 200123 1951 1951 1930 1934 -19 3,135 38,405 -4
Dec20 200123 1821 1831 1809 1818 -6 4,043 56,527 +671
Mar21 200123 1764 1787 1757 1769 +3 2,731 27,193 +322
May21 200123 1751 1775 1750 1761 +8 831 6,577 -47
Total Volume and Open Interest 31,315 320,769 +2,139
London Sugar(LCE)
Mar20 200123 405.50 411.50 403.20 403.80 -3.20 12,434 35,211 +578
May20 200123 400.30 406.20 398.50 399.00 -2.30 8,602 44,563 +2,192
Aug20 200123 395.00 401.30 394.90 395.40 -2.30 2,020 19,511 +426
Oct20 200123 393.90 397.50 392.10 392.60 -2.30 1,541 6,008 +675
Dec20 200123 395.00 397.60 393.50 393.80 -2.60 1,261 4,224 +332
Total Volume and Open Interest 26,120 112,184 +4,375
Cotton(ICE)
Mar20 200123 71.00 71.00 69.80 70.03 -1.10 32,181 122,431 -786
May20 200123 71.70 71.70 70.59 70.75 -1.09 16,951 62,032 +1,189
Jul20 200123 72.43 72.47 71.45 71.59 -1.15 5,345 39,779 +2,016
Oct20 200123 71.30 71.30 69.40 69.79 -2.94 4 15 +0
Dec20 200123 71.73 71.73 70.55 70.70 -1.35 1,466 32,518 +225
Mar21 200123 71.32 71.43 70.79 70.91 -1.21 395 2,637 +245
Total Volume and Open Interest 56,506 261,004 +2,986
Lumber(CME)
Mar20 200123 425.9 426.8 420.2 426.0 +0.8 230 2,305 -25
May20 200123 422.4 423.1 418.2 422.0 -0.4 91 596 +14
Jul20 200123 418.4 418.4 417.0 417.7 -0.8 31 237 +1
Sep20 200123 408.7 409.5 408.7 409.0 -3.3 18 88 +8
Nov20 200123 404.0 404.0 404.0 404.0 -3.3 0 6 +0
Jan21 200123 402.5 402.5 402.5 402.5 -3.3      
Mar21 200123 401.0 401.0 401.0 401.0 -3.3      
Total Volume and Open Interest 370 3,232 -2
Crude Oil(NYM)
Mar20 200123 56.11 56.27 54.77 55.59 -1.15 620,119 483,899 +11,584
Apr20 200123 56.13 56.43 54.82 55.61 -1.15 124,608 160,299 -5,409
May20 200123 56.08 56.31 54.78 55.54 -1.12 61,712 140,423 +4,899
Jun20 200123 55.90 56.16 54.59 55.34 -1.09 75,795 220,723 -4,204
Jul20 200123 55.50 55.50 54.31 55.04 -1.05 36,619 92,966 +1,375
Aug20 200123 55.20 55.20 53.97 54.67 -1.04 20,647 60,707 -2,983
Sep20 200123 54.77 54.89 53.57 54.27 -1.04 23,745 109,344 -136
Oct20 200123 54.43 54.51 53.20 53.88 -1.04 5,289 61,868 -822
Nov20 200123 53.82 53.91 52.88 53.53 -1.04 5,298 59,638 -849
Dec20 200123 53.72 54.03 52.58 53.21 -1.05 43,679 268,144 +942
Jan21 200123 53.34 53.34 52.35 52.90 -1.06 2,281 48,396 +413
Feb21 200123 52.01 52.63 52.01 52.63 -1.05 1,090 28,299 -286
Mar21 200123 52.00 52.39 52.00 52.39 -1.03 1,559 39,538 +567
Apr21 200123 52.17 52.17 52.17 52.17 -1.03 475 16,214 +56
May21 200123 51.98 51.98 51.98 51.98 -1.04 219 15,469 +14
Jun21 200123 52.52 52.55 51.37 51.82 -1.04 9,187 58,038 +1,821
Total Volume and Open Interest 1,059,894 2,149,377 +7,908
e-miNY Crude Oil(NYM)
Mar20 200123 56.125 56.275 54.775 55.600 -1.150 18,746 3,243 +631
Apr20 200123 56.175 56.300 54.850 55.600 -1.150 643 446 +51
May20 200123 56.175 56.175 54.825 55.550 -1.100 22 347 -3
Jun20 200123 55.500 55.800 54.650 55.350 -1.075 37 100 +1
Jul20 200123 55.300 55.300 54.400 55.050 -1.050 0 28 +0
Aug20 200123 54.350 54.675 54.350 54.675 -1.025 3 76 +0
Sep20 200123 54.500 54.500 54.275 54.275 -1.025 0 63 +0
Oct20 200123 53.950 54.075 53.400 53.875 -1.050 14 16 +0
Nov20 200123 53.900 53.900 53.000 53.525 -1.050 21 35 -1
Dec20 200123 53.400 53.750 52.600 53.200 -1.050 13 95 +7
Total Volume and Open Interest 19,503 4,513 +686
NY Harbor ULSD(NYM)
Feb20 200123 178.77 179.52 175.06 179.16 -0.86 40,350 40,775 -10,208
Mar20 200123 179.19 179.81 175.58 179.43 -1.05 100,057 116,614 +561
Apr20 200123 179.52 179.88 175.80 179.52 -1.08 42,693 54,072 +327
May20 200123 179.69 179.93 175.99 179.58 -1.14 32,015 39,899 -86
Jun20 200123 179.79 179.98 176.20 179.64 -1.21 28,089 42,175 +743
Jul20 200123 178.91 180.08 176.48 179.76 -1.27 5,910 18,734 +123
Aug20 200123 179.23 180.27 176.79 179.95 -1.30 2,990 12,517 +424
Sep20 200123 180.00 180.58 177.16 180.24 -1.30 3,971 10,898 -87
Oct20 200123 180.20 180.65 177.50 180.49 -1.30 1,602 4,791 +9
Nov20 200123 180.34 180.86 177.65 180.71 -1.25 1,300 5,374 +33
Dec20 200123 180.45 181.12 177.74 180.79 -1.21 7,806 23,454 -518
Jan21 200123 179.59 180.95 177.90 180.89 -1.16 953 5,800 +312
Feb21 200123 179.09 180.55 177.75 180.55 -1.10 590 1,428 +42
Mar21 200123 178.13 179.61 177.00 179.61 -1.05 488 1,056 +84
Total Volume and Open Interest 270,797 391,007 -7,629
RBOB Gasoline(NYM)
Feb20 200123 157.16 157.37 153.46 156.02 -1.94 33,847 59,102 -9,091
Mar20 200123 158.35 158.71 154.84 157.30 -2.04 87,696 153,280 +269
Apr20 200123 177.06 177.40 173.57 175.83 -2.37 37,494 68,473 -12
May20 200123 177.73 177.86 174.22 176.33 -2.50 17,849 43,928 +1,549
Jun20 200123 176.62 177.07 173.59 175.61 -2.55 14,656 39,094 +1,599
Jul20 200123 174.47 175.35 172.13 173.97 -2.59 4,674 21,919 +427
Aug20 200123 170.48 171.68 170.16 171.54 -2.57 4,585 6,562 +644
Sep20 200123 169.43 169.43 166.56 168.30 -2.53 4,870 12,423 +494
Oct20 200123 153.75 154.73 153.50 154.70 -2.49 2,821 5,253 +77
Nov20 200123 150.47 151.06 149.58 151.02 -2.53 2,273 2,610 +237
Total Volume and Open Interest 214,922 435,845 -3,890
e-miNY RBOB Gasoline(NYM)
Feb20 200123 156.02 156.02 156.02 156.02 -1.94 0 1 +0
Mar20 200123 157.30 157.30 157.30 157.30 -2.04      
Apr20 200123 175.83 175.83 175.83 175.83 -2.37      
May20 200123 176.33 176.33 176.33 176.33 -2.50      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb20 200123 1.915 1.980 1.913 1.926 +0.021 240,000 91,025 -54,801
Mar20 200123 1.908 1.957 1.897 1.904 +0.004 222,414 567,514 +29,981
Apr20 200123 1.943 1.986 1.935 1.940 +0.005 65,935 183,018 +7,977
May20 200123 1.996 2.036 1.992 1.997 +0.005 38,203 137,444 +2,647
Jun20 200123 2.069 2.104 2.062 2.068 +0.005 9,999 70,315 -254
Jul20 200123 2.143 2.175 2.133 2.141 +0.003 12,260 61,712 +54
Aug20 200123 2.169 2.199 2.162 2.170 +0.004 7,134 36,151 +781
Sep20 200123 2.165 2.191 2.156 2.166 +0.005 11,543 45,034 +2,551
Oct20 200123 2.197 2.223 2.189 2.199 +0.005 28,423 93,670 -340
Nov20 200123 2.305 2.325 2.295 2.307 +0.002 5,173 24,869 -209
Dec20 200123 2.511 2.520 2.485 2.501 -0.004 4,329 28,800 +286
Jan21 200123 2.608 2.624 2.593 2.609 -0.003 7,090 42,367 -45
Feb21 200123 2.586 2.588 2.562 2.576 -0.003 1,667 14,126 -362
Mar21 200123 2.489 2.491 2.466 2.478 -0.005 3,347 18,573 +1,076
Apr21 200123 2.269 2.270 2.249 2.255 -0.012 3,409 24,257 +410
May21 200123 2.259 2.262 2.233 2.237 -0.011 997 9,941 +320
Total Volume and Open Interest 663,722 1,507,094 -9,209
Brent Crude Oil(ICE)
Mar20 200123 62.68 62.69 61.25 62.04 -1.17 273,296 277,090 -28,309
Apr20 200123 61.80 61.92 60.54 61.28 -1.17 192,381 459,775 +11,872
May20 200123 61.20 61.24 59.91 60.61 -1.16 90,067 194,910 +2,174
Jun20 200123 60.58 60.60 59.32 59.99 -1.14 103,919 295,901 -159
Jul20 200123 59.92 59.92 58.72 59.35 -1.13 28,775 151,935 -163
Aug20 200123 59.45 59.47 58.26 58.87 -1.12 18,793 119,178 +960
Sep20 200123 59.11 59.13 57.92 58.51 -1.12 28,565 142,593 +3,217
Oct20 200123 58.66 58.68 57.57 58.14 -1.12 14,373 92,836 +856
Nov20 200123 58.30 58.40 57.31 57.86 -1.12 8,017 53,309 -639
Dec20 200123 58.21 58.21 57.07 57.61 -1.12 64,062 251,515 +528
Jan21 200123 57.52 57.88 56.86 57.39 -1.12 2,439 44,652 -38
Feb21 200123 57.21 57.21 57.21 57.21 -1.12 3,541 38,419 -1,202
Mar21 200123 57.05 57.05 57.05 57.05 -1.12 3,983 30,562 +92
Apr21 200123 56.90 56.90 56.90 56.90 -1.12 915 16,117 +35
Total Volume and Open Interest 882,401 2,572,303 -6,078
Gas Oil(ICE)
Feb20 200123 552.75 552.75 538.50 545.50 -6.75 113,114 132,542 -20,663
Mar20 200123 553.00 553.50 540.50 547.25 -6.75 167,830 189,358 +13,625
Apr20 200123 550.50 552.75 540.50 546.75 -7.00 103,479 100,497 -12,891
May20 200123 550.00 550.75 539.00 545.00 -7.25 46,229 82,941 +3,212
Jun20 200123 548.25 549.00 537.75 543.25 -7.50 72,488 127,552 +11,827
Jul20 200123 547.75 548.25 537.25 542.75 -7.50 14,296 40,386 +1,489
Aug20 200123 546.25 548.00 537.25 542.75 -7.25 7,423 25,483 +180
Sep20 200123 547.75 548.25 537.50 542.75 -7.25 9,738 27,135 +1,393
Oct20 200123 545.75 548.50 538.75 543.25 -7.00 4,081 21,864 +367
Nov20 200123 543.75 545.50 536.25 541.50 -6.75 2,738 13,768 -257
Total Volume and Open Interest 573,222 904,628 +80
Ethanol(CBOT)
Feb20 200123 1.306 1.340 1.306 1.336 +0.011 37 181 -17
Mar20 200123 1.351 1.360 1.345 1.354 +0.011 40 362 +11
Apr20 200123 1.377 1.377 1.377 1.377 +0.011 2 45 +0
May20 200123 1.393 1.393 1.380 1.393 +0.011 0 10 +0
Jun20 200123 1.393 1.393 1.393 1.393 +0.011      
Jul20 200123 1.393 1.393 1.393 1.393 +0.011      
Aug20 200123 1.393 1.393 1.393 1.393 +0.011      
Sep20 200123 1.393 1.393 1.393 1.393 +0.011      
Total Volume and Open Interest 79 598 -6
WTI Crude Oil(ICE)
Mar20 200123 56.14 56.15 54.78 55.59 -1.15 50,099 94,714 +546
Apr20 200123 56.17 56.21 54.83 55.61 -1.15 49,791 58,958 +2,360
May20 200123 56.01 56.01 54.78 55.54 -1.12 31,093 36,495 +2,139
Jun20 200123 55.60 55.76 54.62 55.34 -1.09 30,974 84,330 +2,577
Jul20 200123 55.27 55.43 54.33 55.04 -1.05 10,128 19,779 +952
Aug20 200123 54.74 55.02 53.98 54.67 -1.04 6,179 13,216 +712
Sep20 200123 54.36 54.63 53.60 54.27 -1.04 3,340 25,934 +169
Oct20 200123 54.26 54.26 53.58 53.88 -1.04 872 12,304 -247
Nov20 200123 53.83 53.93 53.20 53.53 -1.04 276 8,942 -52
Dec20 200123 53.50 53.62 52.63 53.21 -1.05 8,842 93,415 +1,530
Jan21 200123 52.90 52.90 52.90 52.90 -1.06 79 5,897 -37
Feb21 200123 52.63 52.63 52.63 52.63 -1.05 55 4,507 -25
Mar21 200123 52.39 52.39 52.39 52.39 -1.03 458 5,622 +190
Apr21 200123 52.17 52.17 52.17 52.17 -1.03 58 2,710 +0
May21 200123 51.98 51.98 51.98 51.98 -1.04 58 2,727 +21
Jun21 200123 52.35 52.35 51.76 51.82 -1.04 2,415 25,557 +39
Total Volume and Open Interest 199,364 600,419 +13,278
US Dollar Index(ICE)
Mar20 200123 97.305 97.590 97.185 97.485 +0.190 12,487 34,098 -705
Jun20 200123 96.955 97.195 96.910 97.103 +0.183 7 955 -2
Sep20 200123 96.738 96.738 96.738 96.738 +0.183 0 115 +0
Total Volume and Open Interest 12,494 35,171 -707
Australian Dollar(CME)
Mar20 200123 68.49 68.87 68.36 68.48 -0.04 87,192 139,033 +3,272
Jun20 200123 68.98 69.01 68.52 68.62 -0.06 18 564 +2
Sep20 200123 68.77 69.13 68.70 68.77 -0.06 5 31 +1
Total Volume and Open Interest 87,308 142,759 +3,281
British Pound(CME)
Mar20 200123 131.58 131.71 131.16 131.38 -0.18 112,718 192,688 +2,932
Jun20 200123 132.00 132.08 131.57 131.76 -0.18 209 1,987 -17
Sep20 200123 132.11 132.11 132.11 132.11 -0.18 0 29 +0
Total Volume and Open Interest 115,967 198,017 +3,392
Canadian Dollar(CME)
Mar20 200123 76.12 76.19 75.92 76.17 +0.08 142,283 183,161 +2,252
Jun20 200123 76.12 76.20 75.94 76.19 +0.09 653 3,736 +282
Sep20 200123 76.20 76.20 75.97 76.20 +0.09 46 669 +14
Dec20 200123 76.00 76.25 76.00 76.20 +0.09 44 1,152 +17
Total Volume and Open Interest 143,603 190,842 +2,246
Japanese Yen(CME)
Mar20 200123 91.29 91.77 91.28 91.54 +0.28 91,213 200,657 -87
Jun20 200123 91.75 92.22 91.75 92.00 +0.28 7 925 -1
Sep20 200123 92.46 92.57 92.46 92.46 +0.29 0 5 +0
Total Volume and Open Interest 91,622 203,488 -91
Swiss Franc(CME)
Mar20 200123 103.65 103.79 103.41 103.50 -0.16 25,829 49,847 -439
Jun20 200123 104.38 104.41 104.10 104.15 -0.17 1 81 +1
Sep20 200123 104.80 104.80 104.80 104.80 -0.17 0 2 +0
Total Volume and Open Interest 25,830 49,930 -438
EuroFX(CME)
Mar20 200123 111.28 111.44 110.71 110.89 -0.41 172,395 564,464 -1,419
Jun20 200123 111.92 112.06 111.34 111.51 -0.41 2,070 7,131 -897
Sep20 200123 112.37 112.61 111.98 112.11 -0.41 10 877 +9
Total Volume and Open Interest 183,007 577,039 -5,125
Mexican Peso(CME)
Feb20 200123 531.63 531.63 528.75 531.63 -2.13 0 14 +0
Mar20 200123 531.25 531.25 526.25 529.13 -2.25 39,831 300,264 +391
Total Volume and Open Interest 39,898 300,435 +455
Brazilian Real(CME)
Feb20 200123 238.45 240.40 238.45 239.90 +1.05 4,574 35,413 +28
Mar20 200123 238.55 240.05 238.25 239.65 +1.10 2,481 6,030 +608
Apr20 200123 239.30 239.55 239.30 239.30 +1.05 0 36 +0
May20 200123 239.00 239.00 239.00 239.00 +1.10      
Total Volume and Open Interest 7,055 41,479 +636
30-Year T-Bonds(CBOT)
Mar20 200123 158~260 159~310 158~250 159~180 +0~240 288,458 1,059,857 +2,563
Jun20 200123 158~070 159~000 158~060 158~200 +0~240 4,264 6,850 +2,400
Sep20 200123 157~190 157~190 157~190 157~190 +0~240 0 1 +0
Total Volume and Open Interest 292,722 1,066,708 +4,963
10-Year T-Notes(CBOT)
Mar20 200123 129~175 130~010 129~175 129~250 +0~075 1,349,211 3,722,026 +6,976
Jun20 200123 129~150 129~270 129~145 129~195 +0~075 14,895 65,494 +8,962
Sep20 200123 129~060 129~060 129~060 129~060 +0~075      
Total Volume and Open Interest 1,364,106 3,787,520 +15,938
5-Year T-Notes(CBOT)
Mar20 200123 119~040 119~122 119~034 119~070 +0~032 670,820 4,265,998 +24,495
Jun20 200123 119~166 119~224 119~154 119~170 +0~034 19,893 74,023 +19,128
Sep20 200123 119~170 119~170 119~170 119~170 +0~034      
Total Volume and Open Interest 690,713 4,340,021 +43,623
2 Year T-Notes(CBOT)
Mar20 200123 107~262 107~285 107~257 107~266 +0~005 336,214 3,600,838 +13,195
Jun20 200123 108~006 108~012 107~312 107~313 +0~006 8,376 75,546 +8,153
Sep20 200123 107~313 107~313 107~313 107~313 +0~006      
Total Volume and Open Interest 344,590 3,676,384 +21,348
Eurodollars(CME)
Mar20 200123 98.270 98.290 98.270 98.280 +0.015 172,010 1,502,410 -17,083
Jun20 200123 98.345 98.380 98.345 98.360 +0.015 175,013 1,310,108 +24,087
Sep20 200123 98.430 98.470 98.430 98.445 +0.015 131,744 1,094,844 +8,863
Dec20 200123 98.445 98.495 98.445 98.465 +0.015 146,140 1,223,999 +7,657
Mar21 200123 98.530 98.585 98.530 98.550 +0.020 108,794 979,154 -1,730
Jun21 200123 98.540 98.600 98.540 98.565 +0.025 88,105 990,115 +3,918
Sep21 200123 98.545 98.600 98.545 98.570 +0.025 68,397 764,791 +3,981
Dec21 200123 98.510 98.565 98.505 98.530 +0.025 84,232 678,806 +5,386
Mar22 200123 98.515 98.575 98.515 98.540 +0.025 53,187 433,863 +5,799
Jun22 200123 98.500 98.560 98.495 98.525 +0.025 41,167 306,036 -384
Sep22 200123 98.480 98.540 98.480 98.505 +0.025 48,844 244,594 -2,519
Dec22 200123 98.440 98.500 98.440 98.465 +0.025 39,748 246,585 +1,800
Mar23 200123 98.430 98.490 98.430 98.460 +0.025 25,859 276,347 -74
Jun23 200123 98.410 98.475 98.410 98.440 +0.025 28,568 125,982 +372
Sep23 200123 98.390 98.450 98.390 98.420 +0.030 24,582 110,713 -1,114
Dec23 200123 98.355 98.415 98.355 98.385 +0.030 18,612 103,224 +1,141
Mar24 200123 98.340 98.400 98.340 98.370 +0.030 21,275 89,990 -2,191
Jun24 200123 98.305 98.370 98.305 98.340 +0.030 18,348 47,630 +1,565
Total Volume and Open Interest 1,384,714 11,034,475 +52,854
Ultra T-Bond(CBOT)
Mar20 200123 186~12 188~18 186~12 187~31 +1~12 162,815 1,235,859 -10,411
Jun20 200123 187~21 189~08 187~17 188~23 +1~12 7 405 -1
Sep20 200123 188~23 188~23 188~23 188~23 +1~12      
Total Volume and Open Interest 162,822 1,236,264 -10,412
Ultra 10-Yr T-Note(CBOT)
Mar20 200123 142~155 143~065 142~145 142~280 +0~125 159,786 930,042 -4,168
Jun20 200123 142~180 142~265 142~180 142~180 +0~125      
Sep20 200123 142~180 142~180 142~180 142~180 +0~125      
Total Volume and Open Interest 159,786 930,042 -4,168
30 Day Federal Funds(CBOT)
Jan20 200123 98.452 98.452 98.450 98.450 unch 13,547 413,586 +1,503
Feb20 200123 98.420 98.425 98.420 98.420 unch 47,275 452,706 -5,570
Mar20 200123 98.425 98.430 98.425 98.425 +0.005 10,713 145,318 +1,267
Apr20 200123 98.430 98.440 98.430 98.430 +0.005 36,815 255,664 +3,182
May20 200123 98.445 98.460 98.445 98.455 +0.010 40,399 156,587 +2,729
Jun20 200123 98.475 98.495 98.475 98.485 +0.010 20,930 64,843 +4,451
Total Volume and Open Interest 233,142 1,889,258 +16,416
Japanese Govt Bonds(SGX)
Mar20 200123 152.18 152.47 152.18 152.45 +0.27 879 13,642 +177
Jun20 200123 152.45 152.45 152.45 152.45 +0.27      
Sep20 200123 152.45 152.45 152.45 152.45 +0.27      
Total Volume and Open Interest 879 13,642 +177
Euro-Buxl(EUREX)
Mar20 200123 203.16 204.90 202.96 204.72 +1.68 46,659 251,540 -5,727
Jun20 200123 203.16 203.16 203.16 203.16 +1.68 0 5,667 +0
Sep20 200123 204.72 204.72 204.72 204.72 +2.68      
Total Volume and Open Interest 46,659 257,207 -5,727
Euro-Bund(EUREX)
Mar20 200123 172.41 173.09 172.35 173.03 +0.70 584,939 1,600,104 -59,406
Jun20 200123 169.80 170.32 169.79 170.31 +0.70 3,747 20,548 +3,459
Sep20 200123 172.93 172.93 172.93 172.93 +0.70 0 2 +0
Total Volume and Open Interest 588,686 1,620,654 -55,947
Euro-Bobl(EUREX)
Mar20 200123 134.11 134.30 134.08 134.29 +0.21 374,360 1,182,768 -10,915
Jun20 200123 134.49 134.49 134.49 134.49 +0.24 110 328 +0
Sep20 200123 134.18 134.18 134.18 134.18 +0.21 0 324 +0
Total Volume and Open Interest 374,470 1,183,420 -10,915
Euro-Schatz(EUREX)
Mar20 200123 111.92 111.94 111.90 111.94 +0.04 230,857 1,618,247 -15,671
Jun20 200123 111.92 111.92 111.92 111.92 +0.04 0 120 +0
Sep20 200123 111.94 111.94 111.94 111.94 +0.04      
Total Volume and Open Interest 230,857 1,618,367 -15,671
3-Mth Euribor(EUREX)
Mar20 200123 100.390 100.390 100.390 100.390 unch 40 1,619 +0
Jun20 200123 100.385 100.385 100.385 100.385 unch 0 671 +0
Sep20 200123 100.385 100.385 100.385 100.385 +0.005 0 570 +0
Total Volume and Open Interest 50 5,002 +10
Long Gilt(LIFFE)
Mar20 200123 133~23 134~04 133~18 134~03 +0~19 215,664 637,108 -6,834
Jun20 200123 133~12 133~12 133~12 133~12 +0~20      
Total Volume and Open Interest 215,664 637,108 -6,834
3-Mth Short Sterling(LIFFE)
Mar20 200123 99.39 99.40 99.39 99.39 +0.01 231,722 659,400 +37,402
Jun20 200123 99.45 99.46 99.44 99.46 +0.02 138,913 713,477 +12,386
Sep20 200123 99.48 99.50 99.47 99.49 +0.02 158,570 570,399 +1,612
Dec20 200123 99.47 99.49 99.46 99.48 +0.02 97,588 667,258 +9,792
Mar21 200123 99.47 99.50 99.46 99.49 +0.02 89,544 364,923 +7,900
Jun21 200123 99.46 99.49 99.45 99.48 +0.02 59,619 299,103 +10,047
Total Volume and Open Interest 1,130,636 4,297,686 +105,683
3-Mth Euribor(LIFFE)
Mar20 200123 100.390 100.390 100.385 100.385 unch 38,785 432,075 +1,791
Jun20 200123 100.385 100.390 100.380 100.385 +0.005 46,186 433,790 -4,229
Sep20 200123 100.385 100.390 100.380 100.385 +0.005 56,296 518,884 -36
Total Volume and Open Interest 635,325 3,962,476 -20,782
3-Mth Aus T-Bills(SFE)
Mar20 200123 99.20 99.21 99.13 99.14 -0.06 16,350 156,386 -2,002
Jun20 200123 99.28 99.30 99.21 99.24 -0.04 27,813 207,718 +274
Sep20 200123 99.34 99.35 99.28 99.31 -0.03 17,838 220,000 -137
Dec20 200123 99.32 99.34 99.28 99.31 -0.02 18,068 174,195 +4,574
Mar21 200123 99.33 99.35 99.29 99.31 -0.02 18,900 131,956 +273
Jun21 200123 99.31 99.32 99.26 99.29 -0.02 9,033 87,129 +1,142
Sep21 200123 99.28 99.30 99.24 99.27 -0.01 5,184 53,985 +176
Dec21 200123 99.24 99.27 99.21 99.23 -0.02 3,361 36,715 -335
Mar22 200123 99.21 99.21 99.20 99.21 -0.02 231 2,384 +0
Jun22 200123 99.19 99.19 99.19 99.19 -0.01 10 1,353 +0
Total Volume and Open Interest 116,788 1,072,585 +3,965
10-Year Aus T-Bonds(SFE)
Mar20 200123 98.87 98.90 98.86 98.89 +0.02 242,446 1,215,560 +39,632
Jun20 200123 98.89 98.89 98.89 98.89 +0.02      
Total Volume and Open Interest 242,446 1,215,560 +39,632
3-Year Aus T-Bonds(SFE)
Mar20 200123 99.29 99.31 99.25 99.28 -0.03 219,775 1,145,996 +17,642
Jun20 200123 99.28 99.28 99.28 99.28 -0.03 0 10 +0
Total Volume and Open Interest 219,775 1,146,006 +17,642
Gold(CMX)
Feb20 200123 1558.9 1567.5 1551.3 1565.4 +8.7 286,081 312,233 -36,610
Apr20 200123 1564.7 1573.7 1557.5 1571.6 +8.7 76,263 336,225 +29,574
Jun20 200123 1572.0 1579.3 1563.3 1577.3 +8.6 4,613 78,916 +1,832
Aug20 200123 1577.6 1583.5 1569.8 1582.5 +8.6 1,191 23,565 +151
Oct20 200123 1575.0 1587.9 1575.0 1587.5 +8.6 47 7,692 +11
Dec20 200123 1585.0 1593.5 1579.9 1592.1 +8.6 1,961 21,357 +245
Feb21 200123 1591.8 1596.6 1591.8 1596.6 +8.6 1,045 5,176 +549
Apr21 200123 1600.4 1600.4 1600.4 1600.4 +8.6 67 595 +38
Jun21 200123 1604.1 1604.1 1604.1 1604.1 +8.6 12 1,834 -12
Aug21 200123 1608.3 1608.3 1608.3 1608.3 +8.6 0 3 +0
Oct21 200123 1612.2 1612.2 1612.2 1612.2 +8.6      
Dec21 200123 1611.5 1616.2 1611.5 1616.2 +8.6 2 819 +0
Total Volume and Open Interest 372,337 789,678 -4,151
Silver(CMX)
Mar20 200123 1783.5 1791.0 1759.0 1782.9 +0.1 57,763 172,935 -985
May20 200123 1798.0 1798.5 1768.0 1791.1 unch 2,511 25,822 +339
Jul20 200123 1800.0 1801.5 1776.0 1798.8 -0.1 1,502 18,955 +522
Sep20 200123 1806.5 1808.0 1783.0 1806.4 +0.1 393 7,920 +50
Dec20 200123 1812.5 1818.5 1795.0 1816.1 +0.1 577 7,439 +64
Mar21 200123 1814.0 1824.9 1814.0 1824.9 +0.1 0 10 +0
May21 200123 1830.3 1830.3 1830.3 1830.3 +0.1 0 23 +0
Total Volume and Open Interest 62,832 233,676 -182
Platinum(NYMEX)
Jan20 200123 1001.7 1001.7 1001.7 1001.7 -14.1      
Apr20 200123 1018.4 1025.5 1000.8 1007.3 -14.0 18,455 101,167 +357
Jul20 200123 1029.3 1029.6 1007.0 1012.5 -14.1 502 4,715 +228
Oct20 200123 1019.4 1020.3 1018.8 1018.8 -14.2 8 439 +1
Total Volume and Open Interest 18,968 106,522 +586
Palladium(NYMEX)
Mar20 200123 2364.10 2427.00 2299.00 2329.00 -6.60 7,994 20,371 -30
Jun20 200123 2367.10 2410.90 2295.00 2322.50 -3.60 549 4,954 +52
Sep20 200123 2342.70 2401.10 2290.00 2306.50 -4.00 80 936 +62
Total Volume and Open Interest 8,637 26,689 +93
Copper(CMX)
Mar20 200123 276.80 277.25 271.10 272.60 -3.90 71,187 158,289 -5,555
May20 200123 277.75 278.10 272.10 273.55 -3.95 11,542 52,331 -2,072
Jul20 200123 278.60 278.80 272.95 274.25 -4.00 4,564 30,455 +14
Sep20 200123 278.70 278.70 273.60 274.95 -4.00 2,386 15,894 +953
Dec20 200123 279.25 279.25 275.75 275.80 -3.95 802 7,771 +122
Total Volume and Open Interest 91,913 276,209 -6,149
E-mini DJIA Index(CBOT)
Mar20 200123 29112 29150 28924 29127 -13 192,697 101,240 -2,371
Jun20 200123 29054 29116 28907 29101 -12 54 160 +0
Sep20 200123 29000 29052 28933 29052 -16 3 3 -2
Dec20 200123 29009 29009 29009 29009 -16      
Total Volume and Open Interest 192,754 101,403 -2,373
S & P 500(CME)
Mar20 200123 3317.25 3326.50 3302.00 3326.00 +6.25 3,121 34,762 +1,564
Jun20 200123 3326.50 3326.50 3326.50 3326.50 +6.00 2 29 -2
Sep20 200123 3326.50 3326.50 3326.50 3326.50 +5.75      
Dec20 200123 3326.75 3326.75 3326.75 3326.75 +5.75      
Total Volume and Open Interest 3,123 34,865 +1,562
S & P 500 E-Mini(CME)
Mar20 200123 3317.25 3327.00 3301.25 3326.00 +6.25 1,505,107 2,722,920 -8,284
Jun20 200123 3318.25 3327.50 3302.00 3326.50 +6.00 2,757 40,626 +1,496
Sep20 200123 3313.00 3326.50 3303.75 3326.50 +5.75 1 349 -1
Dec20 200123 3326.75 3326.75 3318.50 3326.75 +5.75 0 2,236 +0
Total Volume and Open Interest 1,507,865 2,766,138 -6,789
NASDAQ 100 E-Mini(CME)
Mar20 200123 9190.00 9253.50 9151.75 9248.25 +52.50 519,015 216,081 +192
Jun20 200123 9205.50 9273.75 9173.00 9267.75 +52.75 346 1,009 -4
Sep20 200123 9212.00 9290.25 9199.25 9290.25 +52.50 3 19 +0
Total Volume and Open Interest 519,366 217,113 +188
S&P Midcap 400(CME) e-Mini
Mar20 200123 2079.90 2091.20 2064.40 2087.60 +4.80 13,895 78,187 -346
Jun20 200123 2094.20 2094.20 2073.40 2094.20 +4.70 0 57 +0
Sep20 200123 2098.20 2098.20 2089.00 2098.20 +4.60      
Total Volume and Open Interest 13,895 78,244 -346
Volatility Index(CBOE)
Jan20 200122 12.75 12.85 12.28 12.62 -0.31 79,627 265,139 +215,131
Feb20 200123 15.25 15.65 15.00 15.03 -0.15 92,110 255,962 -9,177
Mar20 200123 15.75 16.06 15.55 15.68 -0.05 70,447 82,155 +7,126
Apr20 200123 16.30 16.61 16.15 16.27 unch 21,290 38,650 -260
Total Volume and Open Interest 202,448 446,456 -267,819
S & P 600(CME)
Mar20 200123 1031.70 1031.70 1031.70 1031.70 +1.60      
Jun20 200123 1032.40 1032.40 1032.40 1032.40 +1.70      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar20 200123 1683.20 1690.30 1664.90 1685.50 +0.70 127,606 505,414 -607
Jun20 200123 1683.60 1691.40 1667.50 1687.30 +0.70 45 619 +10
Sep20 200123 1690.10 1690.10 1690.10 1690.10 +0.60      
Total Volume and Open Interest 127,651 506,033 -597
Nikkei 225(CME)
Mar20 200123 23820 23900 23615 23810 -40 7,222 21,200 +304
Jun20 200123 23665 23750 23510 23665 -40 0 16 +0
Total Volume and Open Interest 7,222 21,216 +304
Nikkei 225(SGX)
Mar20 200123 23985 24005 23740 23755 -245 81,992 185,498 -1,648
Jun20 200123 23590 23590 23590 23590 -245 4 4,539 +3
Sep20 200123 23550 23550 23550 23550 -245 0 10 +0
Total Volume and Open Interest 82,349 222,599 -1,716
Nikkei 225 Mini(JPX)
Mar20 200123 23980 23990 23745 23750 -270 868,787 394,917 +10,197
Jun20 200123 23800 23805 23565 23570 -260 23,542 9,923 +457
Sep20 200123 23750 23750 23510 23510 -260 128 968 -6
Total Volume and Open Interest 928,561 446,224 +10,873
Nikkei 225(JPX)
Mar20 200123 23980 23990 23740 23750 -270 59,404 238,882 -1,151
Jun20 200123 23810 23810 23570 23570 -260 328 18,065 -15
Sep20 200123 23690 23690 23510 23510 -260 1 2,776 -1
Total Volume and Open Interest 59,744 335,470 -867
Nikkei 225(CME) Yen
Mar20 200123 23810 23885 23605 23795 -45 27,594 57,064 -812
Jun20 200123 23615 23690 23450 23615 -45 1 11 +1
Sep20 200123 23535 23535 23535 23535 -45      
Total Volume and Open Interest 27,595 57,075 -811
Nikkei 225(CME) e-Mini Yen
Mar20 200123 23800 23800 23620 23800 -40      
Jun20 200123 23620 23620 23620 23620 -40      
Sep20 200123 23540 23540 23540 23540 -40      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Feb20 200123 5984.0 6020.5 5957.0 5967.5 -39.5 83,274 312,880 -1,106
Mar20 200123 5973.5 5994.5 5956.0 5965.0 -39.5 130 16,708 -45
Apr20 200123 5946.0 5946.0 5946.0 5946.0 -39.5      
Total Volume and Open Interest 83,404 395,597 -1,151
Hang Seng Index(HKFE)
Jan20 200123 28293 28299 27703 27815 -503 210,440 99,484 -9,933
Feb20 200123 28260 28273 27665 27780 -507 26,620 24,681 +10,491
Mar20 200123 28210 28278 27680 27792 -512 1,046 12,559 +26
Total Volume and Open Interest 238,345 142,993 +538
DAX(EUREX)
Mar20 200123 13462.0 13495.5 13376.5 13382.5 -120.0 98,531 109,871 -3,639
Jun20 200123 13462.5 13495.0 13400.5 13400.5 -120.0 153 1,029 +21
Sep20 200123 13384.5 13384.5 13384.5 13384.5 -120.0 75 101 +25
Total Volume and Open Interest 98,759 111,001 -3,593
Mini-DAX(EUREX)
Mar20 200123 13458.0 13495.0 13377.0 13382.5 -120.0 50,407 14,087 +152
Jun20 200123 13460.0 13493.0 13398.0 13400.5 -120.0 235 958 +25
Sep20 200123 13472.0 13472.0 13384.5 13384.5 -120.0 4 12 +0
Total Volume and Open Interest 50,646 15,057 +177
DJ EuroSTOXX 50(EUREX)
Mar20 200123 3749 3763 3725 3727 -32 905,836 3,408,101 +7,454
Jun20 200123 3662 3678 3644 3645 -33 19,052 83,316 +11,004
Sep20 200123 3637 3643 3632 3632 -32 0 46 +0
Total Volume and Open Interest 924,888 3,578,505 +18,458
Swiss Market Index(EUREX)
Mar20 200123 10768 10812 10704 10713 -89 43,356 187,907 +2,792
Jun20 200123 10534 10584 10534 10535 -90 7 12,289 +2
Sep20 200123 10503 10503 10503 10503 -90 1 89 +1
Total Volume and Open Interest 43,364 200,285 +2,795
FT-SE 100(EURONEXT)
Mar20 200123 7499.50 7509.50 7437.50 7439.50 -61.00 99,899 702,907 -5,724
Jun20 200123 7356.00 7356.00 7356.00 7356.00 -61.00 0 365 +0
Sep20 200123 7286.00 7286.00 7286.00 7286.00 -61.00 0 4 +0
Total Volume and Open Interest 99,899 703,281 -5,724
SPI 200(SFE)
Mar20 200123 7073.0 7087.0 7006.0 7030.0 -46.0 56,294 406,170 +10,748
Jun20 200123 6994.0 7008.0 6992.0 7008.0 -46.0 3 5,143 +2
Sep20 200123 6922.0 6922.0 6922.0 6922.0 -46.0      
Total Volume and Open Interest 56,300 412,349 +10,751
FTSE MIB(ISE)
Mar20 200123 23705.00 23885.00 23585.00 23694.00 +20.00 22,180 133,099 -579
Jun20 200123 23170.00 23260.00 23000.00 23092.00 +23.00 157 1,152 +144
Sep20 200123 22925.00 22940.00 22925.00 22940.00 +28.00 0 23 +0
Total Volume and Open Interest 22,337 134,274 -435
KOSPI 200(KFE)
Mar20 200123 301.85 306.95 301.35 302.85 -2.95 34,302 308,122 +3,097
Jun20 200123 306.90 306.90 302.65 303.10 -4.05 1,753 13,891 -300
Sep20 200123 304.00 304.60 304.00 304.00 +1.50 0 344 -1
Total Volume and Open Interest 36,960 360,458 +3,544
GSCI(CME)
Feb20 200123 412.75 414.10 410.85 413.60 -4.55 88 8,967 +0
Mar20 200123 415.95 415.95 415.95 415.95 -4.55      
Apr20 200123 415.25 415.25 415.25 415.25 -4.55      
Total Volume and Open Interest 88 8,967 +0
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

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!!!