Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri January 24, 2020
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar20 200124 909.25 909.25 900.75 902.00 -7.50 98,543 337,599 +4,371
May20 200124 923.00 923.25 914.50 915.75 -7.50 37,384 152,047 +3,389
Jul20 200124 937.00 937.00 928.25 929.50 -7.50 24,322 136,808 +1,206
Aug20 200124 941.25 941.25 933.25 934.25 -7.50 2,200 11,628 -72
Sep20 200124 940.50 941.50 933.75 934.25 -7.75 1,868 13,929 +402
Nov20 200124 947.00 947.00 938.25 938.75 -8.50 13,585 83,011 +74
Jan21 200124 951.25 951.25 943.25 944.00 -8.00 1,707 17,640 +538
Mar21 200124 943.00 943.75 936.75 937.50 -6.75 1,766 28,891 +240
May21 200124 940.75 942.25 938.00 939.25 -5.50 358 4,699 +56
Jul21 200124 943.75 945.00 942.75 943.25 -5.75 186 4,685 +53
Aug21 200124 941.25 941.25 941.25 941.25 -4.50 7 166 +3
Sep21 200124 932.50 932.50 932.50 932.50 -3.00 66 160 +59
Nov21 200124 935.00 935.00 931.00 931.25 -4.50 276 2,676 +110
Jan22 200124 937.50 937.50 937.50 937.50 +1.00      
Total Volume and Open Interest 182,273 793,954 +10,434
Soybean Meal(CBOT)
Mar20 200124 298.50 300.50 297.60 298.30 -0.60 58,971 219,431 -350
May20 200124 302.80 304.50 301.90 302.50 -0.70 30,610 112,406 +5,182
Jul20 200124 307.40 308.90 306.40 306.80 -0.90 14,227 69,608 +1,345
Aug20 200124 309.30 310.30 308.00 308.30 -0.90 2,166 12,555 +157
Sep20 200124 310.50 311.40 309.20 309.50 -0.90 1,109 11,854 +65
Oct20 200124 311.40 312.10 309.80 310.10 -1.00 1,833 10,044 +143
Dec20 200124 313.70 315.10 312.90 313.20 -0.90 5,201 34,121 +1,823
Jan21 200124 313.60 314.90 313.20 313.40 -0.70 177 2,642 +90
Mar21 200124 311.30 312.90 310.30 310.90 +0.10 214 8,274 +8
May21 200124 310.70 311.10 310.20 310.90 +0.60 139 1,411 +99
Total Volume and Open Interest 114,803 485,204 +8,547
Soybean Oil(CBOT)
Mar20 200124 32.54 32.54 31.86 32.02 -0.46 58,783 221,250 -1,378
May20 200124 32.87 32.87 32.20 32.37 -0.45 24,343 121,788 +2,582
Jul20 200124 33.24 33.24 32.57 32.74 -0.44 9,779 102,213 +431
Aug20 200124 33.33 33.33 32.67 32.83 -0.45 2,190 18,568 +157
Sep20 200124 33.41 33.41 32.75 32.90 -0.45 878 12,441 +129
Oct20 200124 33.49 33.49 32.79 32.93 -0.45 1,013 11,127 +132
Dec20 200124 33.63 33.63 32.97 33.13 -0.43 2,139 49,498 +614
Jan21 200124 33.72 33.75 33.14 33.27 -0.45 465 5,639 -63
Mar21 200124 33.50 33.75 33.20 33.29 -0.43 351 5,668 +93
May21 200124 33.50 33.75 33.15 33.28 -0.46 152 1,489 +22
Total Volume and Open Interest 100,187 551,343 +2,774
Canola(WCE)
Mar20 200124 473.1 473.1 468.1 469.5 -3.6 7,616 73,652 -1,379
May20 200124 481.7 481.9 477.0 478.6 -3.4 5,478 52,898 +350
Jul20 200124 487.1 487.2 482.7 484.5 -2.6 3,708 22,824 +19
Nov20 200124 492.0 492.0 488.5 490.0 -1.6 2,058 36,263 +368
Jan21 200124 497.6 497.6 494.6 495.9 -1.5 124 2,356 -5
Total Volume and Open Interest 19,028 188,923 -620
Corn(CBOT)
Mar20 200124 393.25 393.25 386.50 387.25 -6.50 256,298 678,615 -4,855
May20 200124 398.00 398.25 392.00 392.75 -5.75 70,273 234,653 +4,486
Jul20 200124 402.75 402.75 397.00 397.75 -5.50 54,946 264,820 +2,280
Sep20 200124 400.00 400.50 395.25 395.75 -5.00 14,575 123,637 +2,967
Dec20 200124 402.75 402.75 397.50 398.25 -5.00 27,411 201,930 +3,129
Mar21 200124 411.75 412.00 407.00 407.75 -5.25 1,090 13,849 +118
May21 200124 415.50 416.00 411.00 411.75 -4.75 153 2,848 +25
Jul21 200124 418.50 418.50 413.75 414.25 -5.00 616 8,536 +307
Sep21 200124 407.50 407.50 406.00 406.25 -3.50 11 964 +1
Dec21 200124 409.50 409.75 406.00 406.75 -3.50 440 11,016 +120
Total Volume and Open Interest 425,818 1,541,460 +8,583
Wheat(CBOT)
Mar20 200124 581.75 581.75 569.50 573.50 -7.00 55,850 217,735 -2,805
May20 200124 580.00 580.00 568.50 572.50 -6.50 24,170 86,865 +628
Jul20 200124 579.75 579.75 569.25 573.00 -5.75 21,506 107,508 +2,095
Sep20 200124 584.50 584.50 574.75 578.25 -5.25 6,493 41,808 +1,054
Dec20 200124 592.00 592.25 582.75 586.25 -4.75 4,602 36,415 +892
Mar21 200124 598.25 598.25 589.75 592.75 -4.75 357 9,491 +43
Total Volume and Open Interest 113,188 504,725 +1,955
Wheat(KCBT)
Mar20 200124 492.50 493.00 483.75 486.00 -6.25 21,677 137,219 -550
May20 200124 500.50 500.50 491.75 493.50 -6.25 9,208 59,027 +1,221
Jul20 200124 507.00 507.25 498.50 500.75 -6.00 6,103 54,803 +584
Sep20 200124 515.00 515.00 506.75 508.75 -5.75 2,237 19,165 +469
Dec20 200124 523.75 524.00 517.25 519.25 -5.25 848 19,629 +84
Mar21 200124 535.00 535.00 527.50 529.50 -5.25 66 1,847 +5
May21 200124 531.50 532.75 529.75 531.25 -4.00 0 300 +0
Total Volume and Open Interest 40,139 292,226 +1,813
Wheat(MGE)
Mar20 200124 555.75 555.75 545.00 547.50 -8.25 3,486 31,149 +89
May20 200124 564.50 564.50 554.50 557.00 -7.50 1,637 16,584 +269
Jul20 200124 570.50 570.50 563.25 565.00 -7.00 841 7,601 +193
Sep20 200124 577.75 578.00 573.00 573.00 -7.25 406 6,160 +82
Dec20 200124 590.00 590.00 582.75 583.25 -7.00 327 3,340 +96
Mar21 200124 595.50 595.50 591.00 593.75 -7.00 53 1,014 +21
Total Volume and Open Interest 6,752 65,886 +752
Oats(CBOT)
Mar20 200124 315.50 316.75 303.00 303.25 -13.25 331 4,157 +60
May20 200124 310.00 310.00 298.25 298.75 -10.75 123 799 +85
Jul20 200124 302.50 302.50 289.00 289.50 -12.00 33 169 +13
Sep20 200124 283.00 283.00 269.50 269.50 -12.25 17 80 +9
Total Volume and Open Interest 530 5,332 +184
Rough Rice(CBOT)
Mar20 200124 13.58 13.65 13.53 13.59 -0.04 762 10,377 +180
May20 200124 13.68 13.72 13.62 13.68 -0.02 237 910 +80
Jul20 200124 13.47 13.49 13.47 13.48 -0.01 81 273 +40
Sep20 200124 12.17 12.20 12.17 12.19 unch 145 615 +70
Total Volume and Open Interest 1,225 12,175 +370
Live Cattle(CME)
Feb20 200124 124.830 125.230 124.100 124.850 +0.170 18,060 55,471 -5,635
Apr20 200124 124.200 124.480 123.350 124.300 +0.120 32,391 163,795 +584
Jun20 200124 116.350 116.385 115.500 116.035 -0.295 17,242 105,068 -33
Aug20 200124 113.885 113.950 113.150 113.635 -0.215 9,275 43,883 +1,224
Oct20 200124 116.500 116.600 115.730 116.150 -0.385 3,790 18,212 +517
Dec20 200124 119.600 119.800 118.930 119.450 -0.185 1,474 7,420 +151
Total Volume and Open Interest 82,540 397,246 -3,084
Feeder Cattle(CME)
Jan20 200124 142.785 143.130 141.735 141.850 -0.935 1,120 1,932 -245
Mar20 200124 140.350 141.130 139.200 139.685 -0.850 6,258 23,792 -493
Apr20 200124 143.350 143.800 142.000 142.500 -0.985 3,193 8,392 -348
May20 200124 145.100 145.550 143.900 144.485 -0.665 2,441 9,312 +465
Aug20 200124 152.000 152.285 150.700 151.300 -0.435 1,469 6,770 +188
Sep20 200124 152.750 153.380 151.950 152.380 -0.570 372 2,432 +31
Oct20 200124 153.100 153.400 152.300 152.685 -0.615 136 743 +34
Total Volume and Open Interest 15,029 53,697 -361
Lean Hogs(CME)
Feb20 200124 68.400 68.400 66.750 67.225 -1.275 11,478 45,446 -2,941
Apr20 200124 75.350 75.350 72.830 73.450 -1.900 18,915 111,453 -242
May20 200124 80.885 80.885 79.200 79.980 -1.805 60 1,677 +20
Jun20 200124 87.680 87.680 85.450 86.400 -1.430 7,983 49,017 +430
Jul20 200124 88.300 88.300 86.250 87.150 -1.350 3,278 22,118 +152
Aug20 200124 87.450 87.450 85.300 86.080 -1.370 4,580 30,278 -17
Oct20 200124 75.480 75.480 73.300 74.180 -1.300 3,814 24,333 +779
Dec20 200124 68.430 68.500 66.850 67.750 -0.900 2,712 13,249 +952
Total Volume and Open Interest 54,782 301,524 -126
Class III Milk(CME)
Jan20 200124 17.04 17.05 17.02 17.04 +0.04 268 2,603 -86
Feb20 200124 18.05 18.28 17.93 18.00 +0.02 642 2,899 +35
Mar20 200124 18.17 18.52 18.16 18.25 +0.08 635 2,890 +202
Apr20 200124 17.91 18.24 17.82 18.00 +0.09 362 1,813 +84
May20 200124 17.90 18.04 17.69 17.82 +0.01 191 1,580 +73
Jun20 200124 17.90 17.97 17.72 17.82 unch 103 1,523 +25
Jul20 200124 18.04 18.09 17.88 17.97 -0.02 138 759 +24
Aug20 200124 18.10 18.11 17.97 18.00 -0.05 128 731 +53
Sep20 200124 18.12 18.20 18.06 18.08 -0.04 41 853 +10
Oct20 200124 18.10 18.11 18.03 18.04 -0.06 28 634 +13
Nov20 200124 18.05 18.06 18.00 18.00 -0.05 22 638 +6
Dec20 200124 17.87 17.90 17.83 17.83 -0.04 21 727 +7
Jan21 200124 17.33 17.33 17.33 17.33 -0.03 9 254 +4
Total Volume and Open Interest 2,613 18,299 +465
Cocoa(ICE)
Mar20 200124 2783 2792 2729 2733 -38 17,735 101,316 -2,182
May20 200124 2795 2812 2753 2758 -32 15,344 73,509 +4,450
Jul20 200124 2798 2810 2756 2763 -26 7,631 50,734 +691
Sep20 200124 2763 2774 2724 2730 -22 4,232 41,865 +1,078
Dec20 200124 2661 2675 2629 2633 -20 3,597 41,583 +1,027
Mar21 200124 2586 2593 2559 2560 -17 2,203 17,894 +554
May21 200124 2552 2566 2532 2533 -14 771 6,461 +108
Total Volume and Open Interest 51,709 335,719 +5,883
Coffee "C"(ICE)
Mar20 200124 112.60 112.65 109.85 110.15 -2.45 22,898 95,814 -2,086
May20 200124 114.80 114.85 112.05 112.40 -2.40 11,089 56,348 +1,080
Jul20 200124 117.10 117.10 114.30 114.65 -2.40 5,566 49,025 -1,009
Sep20 200124 119.15 119.15 116.35 116.70 -2.45 3,267 33,289 +569
Dec20 200124 121.80 121.80 119.10 119.40 -2.40 1,287 22,389 -5
Mar21 200124 123.55 123.60 121.75 122.05 -2.35 397 8,622 -88
Total Volume and Open Interest 44,608 283,974 -1,549
Orange Juice(ICE)
Mar20 200124 95.00 96.45 94.95 95.75 +0.80 676 15,861 +133
May20 200124 98.80 100.05 98.80 99.30 +0.50 102 2,194 +53
Jul20 200124 103.10 103.10 102.85 103.05 +0.35 54 965 +22
Sep20 200124 106.65 106.65 106.55 106.60 +0.40 19 422 +2
Nov20 200124 110.25 110.25 110.20 110.20 +0.50 15 281 +2
Jan21 200124 113.65 113.65 113.55 113.55 +0.50 9 201 +9
Total Volume and Open Interest 875 19,924 +221
Sugar #11(ICE)
Mar20 200124 14.57 14.69 14.26 14.39 -0.18 95,957 399,766 +2,829
May20 200124 14.47 14.55 14.19 14.32 -0.15 54,180 262,433 +1,112
Jul20 200124 14.33 14.45 14.12 14.26 -0.12 35,959 181,269 +3,344
Oct20 200124 14.41 14.51 14.22 14.38 -0.08 17,576 147,624 +1,131
Mar21 200124 14.76 14.85 14.59 14.78 -0.05 7,491 78,510 -452
May21 200124 14.46 14.56 14.31 14.50 -0.03 2,558 15,044 +578
Jul21 200124 14.25 14.29 14.05 14.25 -0.03 1,690 18,600 +145
Oct21 200124 14.22 14.24 14.04 14.22 -0.04 1,168 20,232 +616
Total Volume and Open Interest 217,038 1,138,823 +9,444
London Cocoa(LCE)
Mar20 200124 1968 1982 1944 1946 -23 8,894 79,213 -4,743
May20 200124 1967 1981 1953 1956 -9 9,751 60,000 -191
Jul20 200124 1961 1977 1949 1951 -8 4,237 39,851 +186
Sep20 200124 1936 1951 1922 1925 -9 2,090 38,785 +380
Dec20 200124 1826 1837 1811 1818 unch 4,130 56,426 -101
Mar21 200124 1776 1784 1763 1770 +1 3,004 27,080 -113
May21 200124 1770 1772 1759 1759 -2 820 6,524 -53
Total Volume and Open Interest 33,182 316,007 -4,762
London Sugar(LCE)
Mar20 200124 405.50 406.70 398.00 401.30 -2.50 8,702 35,321 +110
May20 200124 401.20 401.90 394.40 396.80 -2.20 5,587 44,885 +322
Aug20 200124 397.40 398.30 390.60 392.90 -2.50 1,808 19,941 +430
Oct20 200124 394.40 394.50 388.20 390.30 -2.30 574 6,042 +34
Dec20 200124 395.80 396.00 390.00 392.20 -1.60 155 4,252 +28
Total Volume and Open Interest 16,846 113,127 +943
Cotton(ICE)
Mar20 200124 69.98 70.25 69.35 69.40 -0.63 19,121 120,858 -1,573
May20 200124 70.55 70.92 70.16 70.20 -0.55 10,038 62,899 +867
Jul20 200124 71.39 71.73 71.06 71.12 -0.47 3,220 39,548 -231
Oct20 200124 70.17 70.39 70.17 70.39 +0.60 42 52 +37
Dec20 200124 70.53 70.91 70.46 70.54 -0.16 898 32,224 -294
Mar21 200124 70.76 70.94 70.70 70.82 -0.09 134 2,575 -62
Total Volume and Open Interest 33,794 259,961 -1,043
Lumber(CME)
Mar20 200124 425.3 432.3 425.3 426.2 +0.2 240 2,271 -34
May20 200124 427.0 428.7 423.9 424.2 +2.2 61 598 +2
Jul20 200124 421.6 422.5 419.5 419.5 +1.8 24 251 +14
Sep20 200124 414.9 414.9 414.0 414.3 +5.3 12 96 +8
Nov20 200124 409.3 409.3 409.3 409.3 +5.3 0 6 +0
Jan21 200124 407.8 407.8 407.8 407.8 +5.3      
Mar21 200124 406.3 406.3 406.3 406.3 +5.3      
Total Volume and Open Interest 337 3,222 -10
Crude Oil(NYM)
Mar20 200124 55.69 55.95 53.85 54.19 -1.40 703,995 479,247 -4,652
Apr20 200124 55.72 55.97 53.88 54.20 -1.41 149,950 152,153 -8,146
May20 200124 55.70 55.90 53.82 54.12 -1.42 97,909 137,626 -2,797
Jun20 200124 55.39 55.69 53.63 53.91 -1.43 118,734 225,623 +4,900
Jul20 200124 55.08 55.38 53.38 53.61 -1.43 44,551 93,653 +687
Aug20 200124 54.85 54.94 53.00 53.24 -1.43 22,400 62,267 +1,560
Sep20 200124 54.46 54.48 52.65 52.85 -1.42 32,404 108,840 -504
Oct20 200124 54.00 54.14 52.38 52.48 -1.40 12,273 61,562 -306
Nov20 200124 53.43 53.71 51.98 52.15 -1.38 10,509 62,667 +3,029
Dec20 200124 53.25 53.52 51.65 51.85 -1.36 57,630 271,591 +3,447
Jan21 200124 52.86 53.11 51.48 51.56 -1.34 2,068 48,711 +315
Feb21 200124 52.20 52.20 51.31 51.31 -1.32 919 28,179 -120
Mar21 200124 51.10 51.10 51.10 51.10 -1.29 4,018 41,211 +1,673
Apr21 200124 50.91 50.91 50.91 50.91 -1.26 260 16,240 +26
May21 200124 50.75 50.75 50.75 50.75 -1.23 350 15,455 -14
Jun21 200124 52.01 52.11 50.45 50.62 -1.20 10,748 58,380 +342
Total Volume and Open Interest 1,297,877 2,149,378 +1
e-miNY Crude Oil(NYM)
Mar20 200124 55.700 55.950 53.875 54.200 -1.400 24,048 3,351 +108
Apr20 200124 55.750 55.975 53.900 54.200 -1.400 615 469 +23
May20 200124 55.625 55.825 53.950 54.125 -1.425 83 308 -39
Jun20 200124 55.675 55.675 53.650 53.900 -1.450 81 156 +56
Jul20 200124 54.400 54.400 53.425 53.600 -1.450 8 28 +0
Aug20 200124 53.750 54.775 53.175 53.250 -1.425 1 76 +0
Sep20 200124 52.925 52.925 52.850 52.850 -1.425 1 62 -1
Oct20 200124 52.375 53.975 52.375 52.475 -1.400 10 18 +2
Nov20 200124 52.375 52.375 52.025 52.150 -1.375 13 35 +0
Dec20 200124 53.200 53.450 51.700 51.850 -1.350 63 128 +33
Total Volume and Open Interest 24,928 4,697 +184
NY Harbor ULSD(NYM)
Feb20 200124 179.33 179.80 172.61 173.40 -5.76 36,136 35,702 -5,073
Mar20 200124 179.44 180.10 172.95 173.74 -5.69 96,929 120,243 +3,629
Apr20 200124 179.52 180.19 173.27 174.02 -5.50 38,877 53,298 -774
May20 200124 179.61 180.27 173.62 174.33 -5.25 22,331 40,202 +303
Jun20 200124 179.68 180.33 173.97 174.61 -5.03 29,869 45,848 +3,673
Jul20 200124 180.03 180.34 174.31 174.93 -4.83 5,948 19,485 +751
Aug20 200124 180.26 180.61 174.74 175.34 -4.61 3,283 12,853 +336
Sep20 200124 179.03 180.93 175.22 175.85 -4.39 3,673 11,271 +373
Oct20 200124 179.22 179.22 175.76 176.27 -4.22 1,899 5,176 +385
Nov20 200124 180.43 180.43 176.00 176.58 -4.13 1,646 5,348 -26
Dec20 200124 181.10 181.47 176.13 176.76 -4.03 10,556 23,625 +171
Jan21 200124 178.95 178.95 176.50 176.99 -3.90 757 6,087 +287
Feb21 200124 178.50 178.50 176.13 176.77 -3.78 498 1,521 +93
Mar21 200124 178.00 178.00 175.51 175.97 -3.64 366 1,137 +81
Total Volume and Open Interest 255,051 396,094 +5,087
RBOB Gasoline(NYM)
Feb20 200124 156.36 157.41 150.60 151.52 -4.50 30,945 51,224 -7,878
Mar20 200124 157.54 158.60 151.78 152.59 -4.71 86,310 159,345 +6,065
Apr20 200124 175.83 176.95 170.50 171.18 -4.65 39,374 69,811 +1,338
May20 200124 176.44 177.39 171.17 171.84 -4.49 16,550 45,338 +1,410
Jun20 200124 175.87 176.59 170.49 171.18 -4.43 18,387 42,557 +3,463
Jul20 200124 174.24 174.57 168.93 169.59 -4.38 4,820 21,485 -434
Aug20 200124 170.16 170.16 166.95 167.17 -4.37 3,299 6,704 +142
Sep20 200124 169.05 169.05 163.61 163.92 -4.38 3,870 13,257 +834
Oct20 200124 155.40 155.40 150.04 150.33 -4.37 2,020 5,252 -1
Nov20 200124 149.63 149.63 146.00 146.60 -4.42 1,244 2,698 +88
Total Volume and Open Interest 209,681 441,195 +5,350
e-miNY RBOB Gasoline(NYM)
Feb20 200124 151.52 157.20 151.52 151.52 -4.50 0 1 +0
Mar20 200124 152.59 158.20 152.59 152.59 -4.71      
Apr20 200124 171.18 171.18 171.18 171.18 -4.65      
May20 200124 171.84 171.84 171.84 171.84 -4.49      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb20 200124 1.938 1.945 1.872 1.893 -0.033 179,792 56,858 -34,167
Mar20 200124 1.914 1.919 1.854 1.870 -0.034 198,067 582,968 +15,454
Apr20 200124 1.946 1.949 1.893 1.908 -0.032 71,478 182,556 -462
May20 200124 2.002 2.003 1.955 1.968 -0.029 39,698 140,220 +2,776
Jun20 200124 2.070 2.072 2.027 2.039 -0.029 17,352 71,199 +884
Jul20 200124 2.141 2.142 2.099 2.111 -0.030 27,366 62,457 +745
Aug20 200124 2.168 2.169 2.127 2.138 -0.032 11,012 35,799 -352
Sep20 200124 2.163 2.164 2.122 2.132 -0.034 14,263 48,945 +3,911
Oct20 200124 2.195 2.196 2.157 2.166 -0.033 28,817 90,724 -2,946
Nov20 200124 2.296 2.297 2.264 2.272 -0.035 5,208 25,468 +599
Dec20 200124 2.487 2.488 2.455 2.464 -0.037 5,083 29,420 +620
Jan21 200124 2.596 2.597 2.563 2.571 -0.038 6,416 42,853 +486
Feb21 200124 2.550 2.562 2.532 2.539 -0.037 1,057 14,217 +91
Mar21 200124 2.465 2.466 2.438 2.444 -0.034 2,783 19,288 +715
Apr21 200124 2.250 2.252 2.223 2.228 -0.027 3,087 23,886 -371
May21 200124 2.233 2.236 2.207 2.211 -0.026 684 10,262 +321
Total Volume and Open Interest 613,436 1,495,624 -11,470
Brent Crude Oil(ICE)
Mar20 200124 62.01 62.46 60.25 60.69 -1.35 361,905 222,523 -54,567
Apr20 200124 61.20 61.68 59.48 59.89 -1.39 291,812 512,850 +53,075
May20 200124 60.63 61.00 58.84 59.19 -1.42 110,920 204,615 +9,705
Jun20 200124 59.93 60.35 58.25 58.58 -1.41 140,893 295,174 -727
Jul20 200124 59.34 59.69 57.66 57.96 -1.39 41,759 156,699 +4,764
Aug20 200124 58.85 59.20 57.24 57.51 -1.36 31,865 122,810 +3,632
Sep20 200124 58.49 58.81 56.90 57.17 -1.34 47,100 144,040 +1,447
Oct20 200124 58.21 58.45 56.58 56.81 -1.33 23,320 97,334 +4,498
Nov20 200124 57.97 58.16 56.32 56.54 -1.32 9,627 54,578 +1,269
Dec20 200124 57.59 57.90 56.06 56.29 -1.32 77,754 252,722 +1,207
Jan21 200124 57.53 57.54 56.09 56.09 -1.30 3,756 44,902 +250
Feb21 200124 55.92 55.92 55.92 55.92 -1.29 2,818 38,455 +36
Mar21 200124 55.77 55.77 55.77 55.77 -1.28 5,226 30,633 +71
Apr21 200124 55.63 55.63 55.63 55.63 -1.27 911 16,314 +197
Total Volume and Open Interest 1,213,813 2,606,032 +33,729
Gas Oil(ICE)
Feb20 200124 551.75 552.25 532.75 536.00 -9.50 105,691 116,567 -15,975
Mar20 200124 551.25 554.00 534.50 537.75 -9.50 174,599 181,430 -7,928
Apr20 200124 549.25 553.25 534.25 537.25 -9.50 126,018 97,651 -2,846
May20 200124 549.00 551.00 532.50 535.50 -9.50 44,613 82,109 -832
Jun20 200124 547.25 548.75 531.00 533.50 -9.75 69,299 129,088 +1,536
Jul20 200124 546.50 547.75 531.00 533.25 -9.50 13,152 41,276 +890
Aug20 200124 547.00 548.00 531.50 533.50 -9.25 7,450 25,957 +474
Sep20 200124 547.75 547.75 532.00 533.75 -9.00 10,260 27,977 +842
Oct20 200124 547.50 547.75 533.00 534.50 -8.75 4,732 22,865 +1,001
Nov20 200124 546.00 546.00 532.25 533.00 -8.50 3,576 14,235 +467
Total Volume and Open Interest 602,282 883,529 -21,099
Ethanol(CBOT)
Feb20 200124 1.345 1.345 1.315 1.315 -0.021 23 169 -12
Mar20 200124 1.342 1.362 1.335 1.335 -0.019 29 373 +11
Apr20 200124 1.355 1.355 1.355 1.355 -0.022 0 45 +0
May20 200124 1.370 1.371 1.370 1.371 -0.022 0 10 +0
Jun20 200124 1.371 1.371 1.371 1.371 -0.022      
Jul20 200124 1.371 1.371 1.371 1.371 -0.022      
Aug20 200124 1.371 1.371 1.371 1.371 -0.022      
Sep20 200124 1.371 1.371 1.371 1.371 -0.022      
Total Volume and Open Interest 52 597 -1
WTI Crude Oil(ICE)
Mar20 200124 55.66 55.96 53.87 54.19 -1.40 63,614 93,317 -1,397
Apr20 200124 55.68 55.97 53.89 54.20 -1.41 58,664 59,355 +397
May20 200124 55.63 55.88 53.83 54.12 -1.42 41,141 37,818 +1,323
Jun20 200124 55.42 55.67 53.72 53.91 -1.43 38,026 85,873 +1,543
Jul20 200124 55.34 55.36 53.42 53.61 -1.43 9,399 20,464 +685
Aug20 200124 54.76 54.93 53.11 53.24 -1.43 6,987 13,477 +261
Sep20 200124 54.45 54.45 52.74 52.85 -1.42 6,185 25,942 +8
Oct20 200124 53.10 53.10 52.39 52.48 -1.40 843 12,210 -94
Nov20 200124 53.84 53.84 52.15 52.15 -1.38 239 9,028 +86
Dec20 200124 53.16 53.19 51.77 51.85 -1.36 9,561 93,853 +438
Jan21 200124 51.56 51.56 51.56 51.56 -1.34 133 5,941 +44
Feb21 200124 51.31 51.31 51.31 51.31 -1.32 51 4,508 +1
Mar21 200124 51.10 51.10 51.10 51.10 -1.29 95 5,649 +27
Apr21 200124 50.91 50.91 50.91 50.91 -1.26 10 2,710 +0
May21 200124 50.75 50.75 50.75 50.75 -1.23 39 2,705 -22
Jun21 200124 51.84 51.86 50.62 50.62 -1.20 1,451 25,576 +19
Total Volume and Open Interest 241,453 604,709 +4,290
US Dollar Index(ICE)
Mar20 200124 97.490 97.740 97.450 97.650 +0.165 18,074 34,701 +603
Jun20 200124 97.110 97.350 97.110 97.265 +0.162 15 954 -1
Sep20 200124 96.900 96.900 96.900 96.900 +0.162 0 115 +0
Total Volume and Open Interest 18,089 35,773 +602
Australian Dollar(CME)
Mar20 200124 68.48 68.63 68.23 68.29 -0.19 113,175 140,460 +1,427
Jun20 200124 68.68 68.76 68.38 68.43 -0.19 278 650 +86
Sep20 200124 68.56 68.85 68.56 68.56 -0.21 0 31 +0
Total Volume and Open Interest 115,005 144,919 +2,160
British Pound(CME)
Mar20 200124 131.42 131.98 130.76 131.00 -0.38 75,904 192,965 +277
Jun20 200124 131.76 132.40 131.17 131.37 -0.39 171 2,122 +135
Sep20 200124 131.72 132.32 131.71 131.72 -0.39 0 29 +0
Total Volume and Open Interest 76,445 198,375 +358
Canadian Dollar(CME)
Mar20 200124 76.19 76.25 76.03 76.10 -0.07 79,209 182,359 -802
Jun20 200124 76.19 76.24 76.04 76.11 -0.08 321 3,894 +158
Sep20 200124 76.21 76.24 76.07 76.12 -0.08 28 669 +0
Dec20 200124 76.10 76.18 76.05 76.12 -0.08 29 1,170 +18
Total Volume and Open Interest 79,612 190,220 -622
Japanese Yen(CME)
Mar20 200124 91.53 91.84 91.43 91.77 +0.23 154,413 194,574 -6,083
Jun20 200124 92.06 92.28 91.91 92.23 +0.23 27 926 +1
Sep20 200124 92.68 92.68 92.43 92.68 +0.22 0 5 +0
Total Volume and Open Interest 156,070 197,586 -5,902
Swiss Franc(CME)
Mar20 200124 103.51 103.54 103.26 103.37 -0.13 21,725 49,758 -89
Jun20 200124 104.02 104.17 103.96 104.02 -0.13 5 81 +0
Sep20 200124 104.66 104.66 104.65 104.66 -0.14 0 2 +0
Total Volume and Open Interest 21,730 49,841 -89
EuroFX(CME)
Mar20 200124 110.89 111.01 110.51 110.64 -0.25 233,357 572,614 +8,150
Jun20 200124 111.49 111.55 111.15 111.26 -0.25 823 7,543 +412
Sep20 200124 111.80 111.85 111.75 111.85 -0.26 18 880 +3
Total Volume and Open Interest 238,931 586,015 +8,976
Mexican Peso(CME)
Feb20 200124 530.50 531.75 528.63 530.50 -1.13 0 14 +0
Mar20 200124 529.38 530.13 526.25 528.13 -1.00 61,606 299,166 -1,098
Total Volume and Open Interest 61,618 299,348 -1,087
Brazilian Real(CME)
Feb20 200124 239.70 240.00 238.40 238.75 -1.15 6,002 34,514 -899
Mar20 200124 239.35 239.70 238.25 238.50 -1.15 4,620 9,302 +3,272
Apr20 200124 238.20 238.20 238.10 238.20 -1.10 0 36 +0
May20 200124 237.85 237.85 237.85 237.85 -1.15      
Total Volume and Open Interest 10,622 43,852 +2,373
30-Year T-Bonds(CBOT)
Mar20 200124 159~190 160~280 159~010 160~200 +1~020 398,010 1,060,962 +1,105
Jun20 200124 158~200 159~300 158~050 159~220 +1~020 1,704 7,592 +742
Sep20 200124 158~210 158~210 158~210 158~210 +1~020 0 1 +0
Total Volume and Open Interest 399,714 1,068,555 +1,847
10-Year T-Notes(CBOT)
Mar20 200124 129~260 130~120 129~190 130~090 +0~160 1,938,652 3,777,486 +55,460
Jun20 200124 129~170 130~065 129~140 130~040 +0~165 14,007 70,932 +5,438
Sep20 200124 129~225 129~225 129~225 129~225 +0~165      
Total Volume and Open Interest 1,952,659 3,848,418 +60,898
5-Year T-Notes(CBOT)
Mar20 200124 119~066 119~172 119~036 119~152 +0~082 844,460 4,274,065 +8,067
Jun20 200124 119~174 119~276 119~136 119~260 +0~090 31,280 97,842 +23,819
Sep20 200124 119~260 119~260 119~260 119~260 +0~090      
Total Volume and Open Interest 875,740 4,371,907 +31,886
2 Year T-Notes(CBOT)
Mar20 200124 107~267 107~294 107~255 107~291 +0~023 498,870 3,573,105 -27,733
Jun20 200124 107~315 108~020 107~315 108~020 +0~025 22,808 95,931 +20,385
Sep20 200124 108~020 108~020 108~020 108~020 +0~025      
Total Volume and Open Interest 521,678 3,669,036 -7,348
Eurodollars(CME)
Mar20 200124 98.275 98.290 98.270 98.290 +0.010 321,524 1,490,560 -11,850
Jun20 200124 98.355 98.390 98.345 98.380 +0.020 204,935 1,331,865 +21,757
Sep20 200124 98.450 98.485 98.425 98.475 +0.030 184,627 1,091,206 -3,638
Dec20 200124 98.470 98.515 98.445 98.505 +0.040 235,242 1,225,548 +1,549
Mar21 200124 98.560 98.610 98.525 98.600 +0.050 190,249 984,071 +4,917
Jun21 200124 98.570 98.635 98.540 98.620 +0.055 144,696 1,000,396 +10,281
Sep21 200124 98.575 98.645 98.545 98.630 +0.060 116,181 776,109 +11,318
Dec21 200124 98.545 98.605 98.505 98.595 +0.065 156,915 691,498 +12,692
Mar22 200124 98.550 98.625 98.515 98.610 +0.070 100,075 433,608 -255
Jun22 200124 98.530 98.610 98.495 98.595 +0.070 60,996 306,685 +649
Sep22 200124 98.520 98.590 98.480 98.580 +0.075 66,565 245,381 +787
Dec22 200124 98.475 98.555 98.440 98.540 +0.075 50,103 248,936 +2,351
Mar23 200124 98.470 98.550 98.435 98.535 +0.075 33,188 277,397 +1,050
Jun23 200124 98.450 98.530 98.415 98.520 +0.080 32,717 128,351 +2,369
Sep23 200124 98.435 98.510 98.395 98.500 +0.080 25,551 113,361 +2,648
Dec23 200124 98.395 98.475 98.365 98.465 +0.080 21,363 107,058 +3,834
Mar24 200124 98.375 98.460 98.345 98.450 +0.080 17,628 91,332 +1,342
Jun24 200124 98.355 98.430 98.320 98.420 +0.080 17,239 47,464 -166
Total Volume and Open Interest 2,094,232 11,107,195 +72,720
Ultra T-Bond(CBOT)
Mar20 200124 188~00 190~02 187~02 189~23 +1~24 188,509 1,235,849 -10
Jun20 200124 188~31 190~27 187~27 190~16 +1~25 1,756 1,700 +1,295
Sep20 200124 190~16 190~16 190~16 190~16 +1~25      
Total Volume and Open Interest 190,265 1,237,549 +1,285
Ultra 10-Yr T-Note(CBOT)
Mar20 200124 142~280 143~235 142~185 143~200 +0~240 195,665 933,318 +3,276
Jun20 200124 143~100 143~130 142~110 143~100 +0~240      
Sep20 200124 143~100 143~100 143~100 143~100 +0~240      
Total Volume and Open Interest 195,665 933,318 +3,276
30 Day Federal Funds(CBOT)
Jan20 200124 98.452 98.452 98.450 98.450 unch 4,163 415,312 +1,726
Feb20 200124 98.425 98.425 98.420 98.420 unch 28,490 455,285 +2,579
Mar20 200124 98.425 98.430 98.420 98.425 unch 27,944 147,763 +2,445
Apr20 200124 98.430 98.440 98.425 98.435 +0.005 53,561 262,963 +7,299
May20 200124 98.450 98.465 98.445 98.460 +0.005 42,990 161,300 +4,713
Jun20 200124 98.480 98.500 98.475 98.495 +0.010 22,435 69,353 +4,510
Total Volume and Open Interest 274,708 1,933,128 +43,870
Japanese Govt Bonds(SGX)
Mar20 200124 152.44 152.55 152.25 152.28 -0.17 666 13,655 +13
Jun20 200124 152.28 152.28 152.28 152.28 -0.17      
Sep20 200124 152.28 152.28 152.28 152.28 -0.17      
Total Volume and Open Interest 666 13,655 +13
Euro-Buxl(EUREX)
Mar20 200124 204.18 206.12 203.42 205.38 +0.66 63,854 259,143 +7,603
Jun20 200124 203.82 203.82 203.82 203.82 +0.66 1,313 6,972 +1,305
Sep20 200124 205.38 205.38 205.38 205.38 +0.66      
Total Volume and Open Interest 65,167 266,115 +8,908
Euro-Bund(EUREX)
Mar20 200124 172.82 173.54 172.60 173.28 +0.25 765,002 1,676,074 +75,970
Jun20 200124 170.09 170.72 169.90 170.56 +0.25 1,868 22,261 +1,713
Sep20 200124 173.18 173.18 173.18 173.18 +0.25 0 2 +0
Total Volume and Open Interest 766,870 1,698,337 +77,683
Euro-Bobl(EUREX)
Mar20 200124 134.26 134.44 134.19 134.37 +0.08 476,407 1,223,460 +40,692
Jun20 200124 134.51 134.57 134.51 134.57 +0.08 222 505 +177
Sep20 200124 134.26 134.26 134.26 134.26 +0.08 0 324 +0
Total Volume and Open Interest 476,629 1,224,289 +40,869
Euro-Schatz(EUREX)
Mar20 200124 111.92 111.97 111.92 111.96 +0.01 373,503 1,667,218 +48,971
Jun20 200124 111.93 111.93 111.93 111.93 +0.01 0 120 +0
Sep20 200124 111.96 111.96 111.96 111.96 +0.01      
Total Volume and Open Interest 373,503 1,667,338 +48,971
3-Mth Euribor(EUREX)
Mar20 200124 100.390 100.390 100.390 100.390 unch 0 1,579 -40
Jun20 200124 100.390 100.395 100.390 100.395 +0.010 100 721 +50
Sep20 200124 100.395 100.395 100.395 100.395 +0.010 0 570 +0
Total Volume and Open Interest 152 5,054 +52
Long Gilt(LIFFE)
Mar20 200124 133~28 134~17 133~18 134~11 +0~09 204,847 636,765 -343
Jun20 200124 133~19 133~19 133~19 133~19 +0~07      
Total Volume and Open Interest 204,847 636,765 -343
3-Mth Short Sterling(LIFFE)
Mar20 200124 99.39 99.40 99.34 99.39 -0.00 105,497 644,655 -14,745
Jun20 200124 99.46 99.46 99.42 99.46 unch 78,525 719,184 +5,707
Sep20 200124 99.48 99.50 99.44 99.50 +0.01 74,483 577,228 +6,829
Dec20 200124 99.47 99.50 99.43 99.49 +0.01 57,684 670,988 +3,730
Mar21 200124 99.48 99.51 99.43 99.50 +0.01 58,797 367,236 +2,313
Jun21 200124 99.47 99.51 99.43 99.50 +0.01 59,001 306,096 +6,993
Total Volume and Open Interest 794,217 4,338,402 +40,716
3-Mth Euribor(LIFFE)
Mar20 200124 100.385 100.395 100.385 100.390 +0.005 57,627 436,670 +4,595
Jun20 200124 100.385 100.395 100.385 100.390 +0.005 56,232 441,880 +8,090
Sep20 200124 100.385 100.400 100.385 100.395 +0.010 68,364 522,835 +3,951
Total Volume and Open Interest 816,697 4,011,463 +48,987
3-Mth Aus T-Bills(SFE)
Mar20 200124 99.14 99.14 99.12 99.13 -0.01 60,990 175,043 +18,657
Jun20 200124 99.24 99.25 99.22 99.23 -0.01 37,601 212,457 +4,739
Sep20 200124 99.31 99.32 99.29 99.31 unch 36,668 225,353 +5,353
Dec20 200124 99.30 99.32 99.29 99.31 unch 27,346 180,279 +6,084
Mar21 200124 99.31 99.32 99.30 99.31 unch 14,980 133,353 +1,397
Jun21 200124 99.29 99.31 99.27 99.29 unch 12,008 86,884 -245
Sep21 200124 99.26 99.28 99.25 99.27 unch 5,580 52,865 -1,120
Dec21 200124 99.22 99.25 99.22 99.24 +0.01 3,242 36,758 +43
Mar22 200124 99.20 99.22 99.20 99.22 +0.01 19 2,403 +19
Jun22 200124 99.20 99.20 99.20 99.20 +0.01 0 1,353 +0
Total Volume and Open Interest 198,434 1,107,512 +34,927
10-Year Aus T-Bonds(SFE)
Mar20 200124 98.88 98.92 98.86 98.90 +0.01 167,930 1,217,684 +2,124
Jun20 200124 98.90 98.90 98.90 98.90 +0.01      
Total Volume and Open Interest 167,930 1,217,684 +2,124
3-Year Aus T-Bonds(SFE)
Mar20 200124 99.27 99.29 99.25 99.27 -0.01 287,457 1,195,577 +49,581
Jun20 200124 99.27 99.27 99.27 99.27 -0.01 0 10 +0
Total Volume and Open Interest 287,457 1,195,587 +49,581
Gold(CMX)
Feb20 200124 1562.9 1575.5 1555.8 1571.9 +6.5 361,025 289,014 -23,219
Apr20 200124 1568.4 1581.6 1562.1 1578.2 +6.6 69,896 367,125 +30,900
Jun20 200124 1574.0 1587.2 1568.2 1583.9 +6.6 6,136 79,312 +396
Aug20 200124 1577.0 1591.8 1574.2 1589.3 +6.8 858 23,579 +14
Oct20 200124 1582.0 1595.9 1582.0 1594.3 +6.8 139 7,668 -24
Dec20 200124 1589.1 1601.4 1583.1 1599.0 +6.9 1,745 21,906 +549
Feb21 200124 1590.8 1604.5 1590.4 1603.6 +7.0 696 5,313 +137
Apr21 200124 1595.0 1609.5 1595.0 1607.5 +7.1 0 595 +0
Jun21 200124 1614.0 1614.0 1611.2 1611.2 +7.1 12 1,822 -12
Aug21 200124 1615.4 1615.4 1615.4 1615.4 +7.1 0 3 +0
Oct21 200124 1619.3 1619.3 1619.3 1619.3 +7.1      
Dec21 200124 1620.0 1624.8 1620.0 1623.3 +7.1 1 820 +1
Total Volume and Open Interest 442,857 798,822 +9,144
Silver(CMX)
Mar20 200124 1780.0 1814.5 1774.0 1811.3 +28.4 69,265 172,223 -712
May20 200124 1790.0 1822.0 1783.0 1819.4 +28.3 2,458 26,342 +520
Jul20 200124 1795.5 1830.0 1792.5 1827.2 +28.4 401 19,061 +106
Sep20 200124 1802.5 1834.6 1802.0 1834.6 +28.2 265 7,889 -31
Dec20 200124 1808.0 1846.0 1808.0 1844.4 +28.3 308 7,544 +105
Mar21 200124 1820.0 1855.5 1820.0 1853.2 +28.3 1 11 +1
May21 200124 1858.6 1858.6 1858.6 1858.6 +28.3 0 23 +0
Total Volume and Open Interest 73,118 233,745 +69
Platinum(NYMEX)
Jan20 200124 1005.2 1005.2 1005.2 1005.2 +3.5      
Apr20 200124 1008.3 1021.9 1004.1 1010.6 +3.3 18,431 100,404 -763
Jul20 200124 1014.3 1025.3 1009.5 1015.8 +3.3 317 4,817 +102
Oct20 200124 1022.5 1022.5 1022.1 1022.1 +3.3 5 441 +2
Total Volume and Open Interest 18,765 105,859 -663
Palladium(NYMEX)
Mar20 200124 2365.00 2394.00 2287.20 2316.30 -12.70 9,528 19,232 -1,139
Jun20 200124 2353.20 2370.50 2281.00 2310.30 -12.20 491 5,023 +69
Sep20 200124 2308.00 2339.80 2285.40 2294.80 -11.70 85 949 +13
Total Volume and Open Interest 10,173 25,649 -1,040
Copper(CMX)
Mar20 200124 273.10 273.60 267.75 268.40 -4.20 88,850 152,385 -5,904
May20 200124 274.50 274.50 268.70 269.35 -4.20 13,887 49,913 -2,418
Jul20 200124 274.30 274.50 269.40 270.10 -4.15 2,772 30,502 +47
Sep20 200124 275.00 275.10 270.00 270.80 -4.15 2,841 16,065 +171
Dec20 200124 275.75 275.85 271.25 271.60 -4.20 595 8,017 +246
Total Volume and Open Interest 109,850 268,362 -7,847
E-mini DJIA Index(CBOT)
Mar20 200124 29129 29241 28796 28933 -194 232,278 102,498 +1,258
Jun20 200124 29115 29209 28778 28907 -194 81 172 +12
Sep20 200124 28870 29086 28811 28870 -182 2 3 +0
Dec20 200124 28827 28827 28827 28827 -182      
Total Volume and Open Interest 232,361 102,673 +1,270
S & P 500(CME)
Mar20 200124 3335.25 3336.50 3281.00 3293.50 -32.50 644 34,675 -87
Jun20 200124 3294.00 3294.00 3294.00 3294.00 -32.50 0 29 +0
Sep20 200124 3294.50 3294.50 3294.50 3294.50 -32.00      
Dec20 200124 3295.25 3295.25 3295.25 3295.25 -31.50      
Total Volume and Open Interest 644 34,778 -87
S & P 500 E-Mini(CME)
Mar20 200124 3326.50 3337.00 3280.50 3293.50 -32.50 1,717,046 2,731,397 +8,477
Jun20 200124 3327.50 3337.25 3281.25 3294.00 -32.50 3,818 41,732 +1,106
Sep20 200124 3328.00 3336.75 3282.50 3294.50 -32.00 18 356 +7
Dec20 200124 3295.25 3327.00 3295.25 3295.25 -31.50 0 2,236 +0
Total Volume and Open Interest 1,720,894 2,775,728 +9,590
NASDAQ 100 E-Mini(CME)
Mar20 200124 9252.00 9287.25 9109.50 9144.50 -103.75 616,950 221,200 +5,119
Jun20 200124 9269.50 9305.00 9131.25 9164.00 -103.75 534 1,154 +145
Sep20 200124 9280.00 9313.50 9157.50 9186.50 -103.75 2 20 +1
Total Volume and Open Interest 617,486 222,378 +5,265
S&P Midcap 400(CME) e-Mini
Mar20 200124 2087.70 2095.30 2053.60 2065.10 -22.50 17,453 78,398 +211
Jun20 200124 2072.40 2094.60 2062.90 2072.40 -21.80 0 57 +0
Sep20 200124 2076.40 2076.40 2076.40 2076.40 -21.80      
Total Volume and Open Interest 17,453 78,455 +211
Volatility Index(CBOE)
Jan20 200122 12.75 12.85 12.28 12.62 -0.31 79,627 265,139 +215,131
Feb20 200124 15.05 16.35 14.65 16.02 +0.99 80,914 246,546 -9,416
Mar20 200124 15.62 16.50 15.40 16.23 +0.55 49,318 85,637 +3,482
Apr20 200124 16.30 16.90 16.10 16.68 +0.41 18,963 40,557 +1,907
Total Volume and Open Interest 166,112 445,352 -1,104
S & P 600(CME)
Mar20 200124 1016.60 1016.60 1016.60 1016.60 -15.10      
Jun20 200124 1017.30 1017.30 1017.30 1017.30 -15.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar20 200124 1685.70 1694.30 1652.50 1663.40 -22.10 136,971 505,347 -67
Jun20 200124 1689.00 1695.40 1654.90 1665.10 -22.20 74 610 -9
Sep20 200124 1668.10 1668.10 1668.10 1668.10 -22.00      
Total Volume and Open Interest 137,045 505,957 -76
Nikkei 225(CME)
Mar20 200124 23805 23910 23560 23655 -155 9,534 21,464 +264
Jun20 200124 23530 23755 23450 23515 -150 0 16 +0
Total Volume and Open Interest 9,534 21,480 +264
Nikkei 225(SGX)
Mar20 200124 23760 23845 23605 23800 +45 85,165 180,735 -4,763
Jun20 200124 23635 23635 23635 23635 +45 110 4,599 +60
Sep20 200124 23595 23595 23595 23595 +45 0 10 +0
Total Volume and Open Interest 85,275 217,896 -4,703
Nikkei 225 Mini(JPX)
Mar20 200124 23790 23845 23605 23800 +50 844,053 397,089 +2,172
Jun20 200124 23600 23660 23425 23610 +40 21,068 10,150 +227
Sep20 200124 23555 23595 23370 23560 +50 120 957 -11
Total Volume and Open Interest 903,716 448,367 +2,143
Nikkei 225(JPX)
Mar20 200124 23790 23840 23600 23800 +50 61,886 242,487 +3,605
Jun20 200124 23610 23650 23450 23610 +40 542 18,186 +121
Sep20 200124 23520 23560 23520 23560 +50 4 2,776 +0
Total Volume and Open Interest 62,444 339,505 +4,035
Nikkei 225(CME) Yen
Mar20 200124 23805 23890 23550 23635 -160 39,875 56,582 -482
Jun20 200124 23455 23680 23410 23455 -160 0 11 +0
Sep20 200124 23380 23380 23380 23380 -155      
Total Volume and Open Interest 39,875 56,593 -482
Nikkei 225(CME) e-Mini Yen
Mar20 200124 23640 23860 23560 23640 -160      
Jun20 200124 23460 23460 23460 23460 -160      
Sep20 200124 23380 23380 23380 23380 -160      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Feb20 200124 6005.5 6062.5 5981.0 6021.5 +54.0 85,319 318,790 +5,910
Mar20 200124 6005.5 6056.0 5998.0 6019.0 +54.0 201 16,777 +69
Apr20 200124 6000.0 6000.0 6000.0 6000.0 +54.0      
Total Volume and Open Interest 85,520 401,576 +5,979
Hang Seng Index(HKFE)
Jan20 200124 27800 27965 27556 27922 +107 259,842 70,390 -29,094
Feb20 200124 27766 27929 27525 27880 +100 67,324 61,746 +37,065
Mar20 200124 27805 27932 27535 27898 +106 1,196 12,892 +333
Total Volume and Open Interest 328,801 151,558 +8,565
DAX(EUREX)
Mar20 200124 13488.0 13603.0 13473.0 13564.5 +182.0 106,275 109,198 -673
Jun20 200124 13537.5 13610.0 13516.5 13582.5 +182.0 45 995 -34
Sep20 200124 13502.0 13566.5 13492.0 13566.5 +182.0 1 94 -7
Total Volume and Open Interest 106,321 110,287 -714
Mini-DAX(EUREX)
Mar20 200124 13475.0 13603.0 13473.0 13564.5 +182.0 56,880 13,754 -333
Jun20 200124 13522.0 13608.0 13499.0 13582.5 +182.0 146 1,075 +117
Sep20 200124 13566.5 13566.5 13566.5 13566.5 +182.0 2 12 +0
Total Volume and Open Interest 57,028 14,841 -216
DJ EuroSTOXX 50(EUREX)
Mar20 200124 3753 3787 3745 3767 +40 1,185,568 3,463,992 +55,891
Jun20 200124 3654 3702 3654 3685 +40 96 83,331 +15
Sep20 200124 3684 3684 3671 3671 +39 20 46 +0
Total Volume and Open Interest 1,185,684 3,634,411 +55,906
Swiss Market Index(EUREX)
Mar20 200124 10767 10820 10692 10767 +54 45,547 189,460 +1,553
Jun20 200124 10583 10640 10525 10589 +54 150 12,438 +149
Sep20 200124 10597 10597 10557 10557 +54 0 89 +0
Total Volume and Open Interest 45,697 201,987 +1,702
FT-SE 100(EURONEXT)
Mar20 200124 7501.00 7579.00 7474.00 7526.50 +87.00 94,592 704,706 +1,799
Jun20 200124 7443.00 7443.00 7443.00 7443.00 +87.00 0 365 +0
Sep20 200124 7373.00 7373.00 7373.00 7373.00 +87.00 0 4 +0
Total Volume and Open Interest 94,592 705,080 +1,799
SPI 200(SFE)
Mar20 200124 7025.0 7062.0 6989.0 7033.0 +3.0 49,118 408,011 +1,841
Jun20 200124 7011.0 7011.0 7011.0 7011.0 +3.0 95 5,236 +93
Sep20 200124 6925.0 6925.0 6925.0 6925.0 +3.0      
Total Volume and Open Interest 49,239 414,293 +1,944
FTSE MIB(ISE)
Mar20 200124 23890.00 24070.00 23780.00 23931.00 +237.00 23,928 131,723 -1,376
Jun20 200124 23280.00 23460.00 23210.00 23326.00 +234.00 61 1,190 +38
Sep20 200124 23169.00 23169.00 23169.00 23169.00 +229.00 2 23 +0
Total Volume and Open Interest 23,991 132,936 -1,338
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 200124 409.00 409.00 405.25 405.70 -7.90 13 8,955 -12
Mar20 200124 408.05 408.05 408.05 408.05 -7.90      
Apr20 200124 407.35 407.35 407.35 407.35 -7.90      
Total Volume and Open Interest 13 8,955 -12
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy