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 28, 2020
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar20 200128 897.50 898.00 888.50 895.00 -2.25 107,839 344,827 +1,949
May20 200128 911.50 911.50 902.50 909.00 -2.00 45,426 157,715 +3,396
Jul20 200128 924.75 925.50 916.00 922.25 -2.25 30,564 137,694 +445
Aug20 200128 928.75 929.50 921.25 927.00 -2.25 2,473 12,166 -13
Sep20 200128 929.25 929.25 920.75 926.50 -2.75 1,951 14,573 +218
Nov20 200128 933.50 934.25 925.00 930.50 -3.00 16,057 81,782 -1,159
Jan21 200128 938.75 939.25 931.00 935.75 -3.25 3,256 17,831 +139
Mar21 200128 934.25 934.75 926.75 931.75 -2.75 3,300 29,461 +510
May21 200128 932.50 936.50 930.50 935.00 -2.75 793 4,927 -81
Jul21 200128 936.25 942.50 936.00 940.50 -2.75 1,014 4,650 +14
Aug21 200128 940.25 940.25 940.25 940.25 -3.00 205 162 -4
Sep21 200128 934.50 934.50 934.50 934.50 -4.25 278 150 -10
Nov21 200128 932.00 932.75 926.25 931.00 -2.00 389 2,831 +106
Jan22 200128 937.25 937.25 937.25 937.25 -2.00 2 2 +2
Total Volume and Open Interest 213,547 808,786 +5,512
Soybean Meal(CBOT)
Mar20 200128 297.80 299.40 296.40 297.60 -0.20 59,036 212,905 +451
May20 200128 302.00 303.70 300.80 301.90 -0.40 30,589 115,463 +989
Jul20 200128 306.50 307.80 305.10 306.20 -0.30 16,760 70,552 -247
Aug20 200128 308.00 309.30 306.60 307.60 -0.60 2,626 12,754 +0
Sep20 200128 309.50 310.40 307.80 308.70 -0.80 1,292 12,270 +218
Oct20 200128 310.10 311.00 308.20 309.30 -0.90 1,247 10,506 +40
Dec20 200128 312.80 314.00 311.10 312.30 -0.80 5,149 35,973 +541
Jan21 200128 313.30 314.00 311.70 312.60 -0.90 673 2,862 +223
Mar21 200128 311.80 312.40 309.60 310.80 -1.00 913 8,487 +230
May21 200128 312.90 313.40 309.80 311.70 -0.70 243 1,609 -85
Total Volume and Open Interest 119,500 485,923 +2,046
Soybean Oil(CBOT)
Mar20 200128 31.59 31.63 30.56 31.46 -0.06 79,791 212,697 -2,945
May20 200128 31.95 31.97 30.93 31.83 -0.05 42,345 125,151 +3,650
Jul20 200128 32.32 32.33 31.31 32.21 -0.04 24,071 102,866 -593
Aug20 200128 32.39 32.41 31.42 32.30 -0.05 4,862 18,797 +221
Sep20 200128 32.47 32.48 31.52 32.37 -0.05 2,169 12,262 -289
Oct20 200128 32.10 32.51 31.56 32.41 -0.04 1,454 11,339 +156
Dec20 200128 32.74 32.74 31.75 32.63 -0.02 6,737 51,702 +943
Jan21 200128 32.82 32.87 31.92 32.78 -0.02 873 6,955 +269
Mar21 200128 32.86 32.91 31.97 32.81 -0.03 888 6,283 +169
May21 200128 32.92 32.92 32.02 32.85 -0.03 316 1,587 -140
Total Volume and Open Interest 164,003 551,327 +1,443
Canola(WCE)
Mar20 200128 461.4 463.5 456.2 461.8 +0.3 16,576 74,323 +1,068
May20 200128 470.6 472.5 465.3 471.0 +0.4 10,142 52,605 +311
Jul20 200128 476.9 479.4 471.7 477.9 +1.0 5,489 22,415 -428
Nov20 200128 484.5 487.9 479.6 486.6 +2.3 3,056 37,137 +229
Jan21 200128 489.9 493.8 485.7 492.5 +2.2 184 2,373 +21
Total Volume and Open Interest 35,462 189,798 +1,206
Corn(CBOT)
Mar20 200128 382.50 387.00 378.50 386.50 +6.00 264,471 665,231 -12,054
May20 200128 388.50 392.25 384.50 392.00 +5.25 79,888 245,247 +3,393
Jul20 200128 394.00 397.50 390.50 397.25 +5.00 65,309 261,530 +1,589
Sep20 200128 393.00 394.75 390.25 394.50 +2.75 16,997 127,597 +1,950
Dec20 200128 397.00 397.75 393.75 397.50 +2.25 25,726 203,019 -1,051
Mar21 200128 406.25 407.25 403.25 407.25 +2.25 1,446 13,741 -1
May21 200128 410.00 411.25 407.75 411.25 +2.00 482 2,905 +39
Jul21 200128 412.00 414.00 410.75 413.75 +2.00 660 8,998 -2
Sep21 200128 405.00 405.50 405.00 405.50 +1.50 142 995 +30
Dec21 200128 404.50 406.25 403.00 406.25 +1.50 651 11,352 +215
Total Volume and Open Interest 455,798 1,541,247 -5,883
Wheat(CBOT)
Mar20 200128 573.00 576.50 565.50 569.75 -2.50 78,994 208,861 -1,563
May20 200128 572.00 575.00 564.50 568.50 -2.75 32,110 87,227 +53
Jul20 200128 571.50 573.50 563.50 567.25 -3.50 25,922 107,964 -712
Sep20 200128 577.00 579.00 569.00 573.00 -3.50 9,608 43,461 +1,304
Dec20 200128 584.75 586.75 577.25 581.25 -3.50 7,174 38,597 +1,430
Mar21 200128 591.25 593.75 584.50 588.25 -3.75 594 9,567 +50
Total Volume and Open Interest 154,727 500,552 +514
Wheat(KCBT)
Mar20 200128 486.75 490.25 480.00 482.00 -4.50 24,362 137,347 -269
May20 200128 494.50 497.50 487.75 489.25 -5.00 7,326 62,865 +1,265
Jul20 200128 501.50 504.75 494.75 496.75 -4.75 5,619 56,861 +564
Sep20 200128 508.75 512.50 502.50 504.75 -4.25 3,580 19,860 +387
Dec20 200128 521.25 522.00 512.75 515.25 -4.25 1,863 20,976 +1,172
Mar21 200128 525.00 531.75 523.25 525.25 -4.25 18 1,858 +3
May21 200128 528.00 534.25 525.50 527.00 -4.25 19 298 -2
Total Volume and Open Interest 42,806 300,306 +3,125
Wheat(MGE)
Mar20 200128 545.75 549.25 540.75 542.25 -5.00 5,223 30,925 -436
May20 200128 556.50 558.00 550.50 551.50 -5.25 2,247 17,447 +530
Jul20 200128 563.75 565.50 558.25 559.75 -4.50 560 7,904 +179
Sep20 200128 571.00 573.25 567.50 568.75 -4.50 203 6,434 +212
Dec20 200128 585.00 585.00 579.25 579.75 -4.25 100 3,408 +12
Mar21 200128 591.00 594.00 591.00 591.00 -4.00 3 1,013 -1
Total Volume and Open Interest 8,336 67,169 +496
Oats(CBOT)
Mar20 200128 302.50 312.00 299.75 307.00 +6.50 513 3,977 -40
May20 200128 296.25 305.00 296.25 301.75 +6.50 76 896 +51
Jul20 200128 290.00 294.25 290.00 292.50 +6.00 25 257 +18
Sep20 200128 275.25 275.25 275.25 275.25 +7.25 7 94 +6
Total Volume and Open Interest 632 5,368 +44
Rough Rice(CBOT)
Mar20 200128 13.47 13.60 13.40 13.59 +0.11 407 10,529 +48
May20 200128 13.55 13.69 13.53 13.69 +0.13 70 943 +20
Jul20 200128 13.40 13.49 13.40 13.49 +0.08 9 285 +4
Sep20 200128 12.20 12.20 12.20 12.20 +0.01 14 636 +9
Total Volume and Open Interest 500 12,393 +81
Live Cattle(CME)
Feb20 200128 122.400 123.100 122.100 122.150 -0.100 19,444 44,930 -7,613
Apr20 200128 121.285 121.850 120.635 120.700 -0.600 32,004 160,980 -1,546
Jun20 200128 113.150 113.730 112.400 112.480 -0.555 20,998 103,101 -979
Aug20 200128 110.850 111.430 110.250 110.300 -0.450 10,258 43,215 -466
Oct20 200128 113.635 114.135 113.035 113.080 -0.400 5,136 18,077 -325
Dec20 200128 117.600 118.000 116.980 117.035 -0.350 3,868 7,668 -27
Total Volume and Open Interest 92,260 381,563 -10,909
Feeder Cattle(CME)
Jan20 200128 141.785 142.400 141.785 142.050 +0.150 829 1,593 -188
Mar20 200128 135.325 136.630 134.985 135.400 +0.215 8,202 23,209 -185
Apr20 200128 138.080 139.400 137.550 137.785 -0.215 4,460 8,143 -92
May20 200128 140.500 141.750 139.880 140.050 -0.280 3,885 9,730 +231
Aug20 200128 148.000 148.700 146.935 147.035 -0.500 2,215 7,267 +351
Sep20 200128 149.235 150.000 148.380 148.600 -0.230 467 2,522 +33
Oct20 200128 149.800 150.535 149.100 149.200 -0.300 172 736 +7
Total Volume and Open Interest 20,263 53,529 +161
Lean Hogs(CME)
Feb20 200128 66.500 67.050 66.150 66.225 +0.275 17,009 34,784 -5,942
Apr20 200128 71.100 72.400 70.885 71.300 +0.850 30,483 117,129 +2,108
May20 200128 77.500 78.330 77.500 77.650 +0.670 461 1,593 -48
Jun20 200128 84.100 84.950 83.930 83.980 +0.480 9,885 49,829 +492
Jul20 200128 85.200 85.700 84.580 84.650 +0.115 3,467 22,800 +26
Aug20 200128 84.050 84.785 83.750 83.830 +0.100 5,368 30,807 -155
Oct20 200128 72.000 72.730 72.000 72.150 +0.550 2,871 25,240 +459
Dec20 200128 65.635 66.225 65.600 65.700 +0.475 1,205 13,733 +269
Total Volume and Open Interest 71,178 300,310 -2,667
Class III Milk(CME)
Jan20 200128 17.03 17.05 17.02 17.04 unch 32 2,555 +0
Feb20 200128 17.21 17.50 17.21 17.39 +0.06 662 2,993 -69
Mar20 200128 17.68 17.83 17.50 17.73 +0.05 456 3,036 +58
Apr20 200128 17.41 17.62 17.37 17.59 +0.07 239 1,904 +25
May20 200128 17.36 17.51 17.30 17.49 +0.07 73 1,625 +9
Jun20 200128 17.45 17.57 17.36 17.53 +0.03 52 1,584 +19
Jul20 200128 17.65 17.72 17.59 17.72 +0.05 25 809 +10
Aug20 200128 17.65 17.79 17.65 17.76 -0.03 18 754 +2
Sep20 200128 17.77 17.90 17.77 17.85 -0.05 50 867 +6
Oct20 200128 17.79 17.88 17.79 17.87 unch 51 667 +31
Nov20 200128 17.77 17.81 17.71 17.81 -0.02 35 662 +25
Dec20 200128 17.60 17.60 17.45 17.55 -0.09 30 737 +10
Jan21 200128 17.26 17.26 17.25 17.26 unch 26 281 +20
Total Volume and Open Interest 1,749 18,878 +146
Cocoa(ICE)
Mar20 200128 2739 2767 2680 2703 -31 23,341 101,779 -253
May20 200128 2763 2789 2708 2730 -29 13,595 76,888 +1,602
Jul20 200128 2765 2792 2712 2735 -29 4,748 51,810 +507
Sep20 200128 2734 2761 2685 2708 -25 1,339 42,498 +220
Dec20 200128 2635 2662 2599 2617 -21 1,093 42,135 +215
Mar21 200128 2565 2589 2532 2546 -20 303 18,094 +83
May21 200128 2558 2564 2515 2520 -19 116 6,527 -2
Total Volume and Open Interest 44,671 342,584 +2,400
Coffee "C"(ICE)
Mar20 200128 106.40 106.80 104.90 105.05 -1.55 25,500 93,453 -476
May20 200128 108.80 109.05 107.15 107.30 -1.55 12,090 61,292 +3,454
Jul20 200128 111.05 111.30 109.45 109.55 -1.60 5,721 49,306 +548
Sep20 200128 113.05 113.35 111.50 111.65 -1.55 3,047 33,524 +62
Dec20 200128 115.75 116.05 114.30 114.40 -1.45 2,380 22,856 +250
Mar21 200128 118.15 118.80 117.15 117.15 -1.30 2,521 9,441 +641
Total Volume and Open Interest 52,441 288,771 +4,853
Orange Juice(ICE)
Mar20 200128 95.60 96.80 95.50 96.35 +1.00 491 15,898 +5
May20 200128 99.30 99.85 99.15 99.50 +0.85 82 2,196 -3
Jul20 200128 102.90 103.30 102.85 103.00 +0.70 49 1,000 +27
Sep20 200128 106.40 106.55 106.20 106.55 +0.70 9 424 -1
Nov20 200128 110.00 110.10 110.00 110.10 +0.70 12 275 -7
Jan21 200128 113.40 113.40 113.40 113.40 +0.50 9 210 +9
Total Volume and Open Interest 652 20,003 +30
Sugar #11(ICE)
Mar20 200128 14.19 14.75 14.05 14.54 +0.33 87,809 396,936 -5,273
May20 200128 14.11 14.57 13.98 14.40 +0.27 54,663 268,122 +1,140
Jul20 200128 14.09 14.50 13.98 14.36 +0.24 43,712 184,427 -139
Oct20 200128 14.25 14.57 14.14 14.47 +0.19 23,920 153,213 +5,100
Mar21 200128 14.66 14.90 14.56 14.85 +0.14 11,944 81,981 +1,782
May21 200128 14.38 14.57 14.29 14.54 +0.11 2,757 16,039 +215
Jul21 200128 14.12 14.28 14.05 14.25 +0.07 2,761 20,517 +714
Oct21 200128 14.09 14.23 14.05 14.20 +0.03 2,178 22,380 +890
Total Volume and Open Interest 231,581 1,159,647 +4,834
London Cocoa(LCE)
Mar20 200128 1957 1978 1937 1939 -16 7,908 77,252 -459
May20 200128 1959 1981 1949 1951 -8 7,746 59,371 -400
Jul20 200128 1953 1973 1945 1949 -8 3,110 40,293 -65
Sep20 200128 1933 1945 1920 1923 -7 1,833 39,510 -112
Dec20 200128 1822 1831 1810 1813 -8 1,285 57,224 +132
Mar21 200128 1776 1779 1758 1762 -10 1,286 27,352 +275
May21 200128 1767 1767 1753 1753 -9 61 6,333 -52
Total Volume and Open Interest 23,318 315,354 -745
London Sugar(LCE)
Mar20 200128 396.30 406.70 395.20 405.40 +10.10 6,340 34,026 -824
May20 200128 392.50 400.50 389.50 398.70 +7.30 8,210 46,883 +1,219
Aug20 200128 389.00 396.30 386.30 394.50 +6.00 4,771 20,468 -243
Oct20 200128 388.10 392.70 385.00 391.50 +5.20 1,212 6,604 +406
Dec20 200128 390.30 394.20 386.90 393.10 +5.00 682 4,524 +163
Total Volume and Open Interest 21,419 115,335 +855
Cotton(ICE)
Mar20 200128 69.03 70.60 69.02 70.36 +0.85 29,857 121,863 -80
May20 200128 69.02 71.16 69.02 70.92 +0.98 17,375 66,709 +2,257
Jul20 200128 70.31 71.88 70.31 71.64 +0.96 5,300 39,512 -808
Oct20 200128 70.24 70.24 70.24 70.24 +0.56 8 52 +0
Dec20 200128 69.90 70.95 69.81 70.65 +0.55 1,611 32,143 -22
Mar21 200128 70.42 71.23 70.42 70.95 +0.53 152 2,543 -25
Total Volume and Open Interest 54,497 264,676 +1,377
Lumber(CME)
Mar20 200128 420.0 429.2 419.5 427.1 +6.3 520 2,225 -39
May20 200128 420.0 428.8 420.0 426.9 +6.5 153 601 -1
Jul20 200128 420.9 422.8 420.9 422.8 +6.4 39 273 +14
Sep20 200128 412.3 414.2 412.3 414.2 +3.0 2 102 +0
Nov20 200128 409.2 409.2 409.2 409.2 +3.0 0 6 +0
Jan21 200128 407.7 407.7 407.7 407.7 +3.0      
Mar21 200128 406.2 406.2 406.2 406.2 +3.0      
Total Volume and Open Interest 714 3,207 -26
Crude Oil(NYM)
Mar20 200128 52.77 54.06 52.68 53.48 +0.34 712,880 482,572 -4,915
Apr20 200128 52.72 54.08 52.72 53.52 +0.34 101,530 158,907 +470
May20 200128 52.79 54.02 52.72 53.48 +0.35 62,011 138,081 -1,801
Jun20 200128 52.64 53.85 52.60 53.33 +0.36 77,929 222,817 -2,165
Jul20 200128 52.46 53.50 52.42 53.08 +0.35 33,218 99,423 +3,735
Aug20 200128 52.21 53.21 52.14 52.78 +0.34 17,712 67,255 +2,204
Sep20 200128 52.02 52.87 51.85 52.45 +0.34 24,550 107,509 -1,380
Oct20 200128 51.84 52.52 51.65 52.12 +0.32 6,913 62,750 +1,588
Nov20 200128 51.23 52.26 51.23 51.83 +0.30 5,524 61,722 -1,475
Dec20 200128 50.98 52.00 50.98 51.58 +0.31 60,645 273,397 +960
Jan21 200128 50.82 51.67 50.82 51.33 +0.28 3,242 48,728 +6
Feb21 200128 50.73 51.30 50.73 51.11 +0.27 2,909 27,785 -183
Mar21 200128 51.00 51.00 50.79 50.93 +0.27 4,677 42,021 +302
Apr21 200128 50.78 50.78 50.78 50.78 +0.27 573 16,435 +30
May21 200128 50.66 50.66 50.66 50.66 +0.26 1,340 15,913 +380
Jun21 200128 50.21 50.99 50.13 50.56 +0.25 14,290 62,025 +1,553
Total Volume and Open Interest 1,164,088 2,175,874 +1,853
e-miNY Crude Oil(NYM)
Mar20 200128 52.800 54.050 52.675 53.475 +0.325 24,364 3,613 +22
Apr20 200128 52.925 54.050 52.750 53.525 +0.350 833 564 +70
May20 200128 52.750 53.950 52.750 53.475 +0.350 51 316 +4
Jun20 200128 52.950 53.725 52.675 53.325 +0.350 75 172 +18
Jul20 200128 52.650 53.250 52.600 53.075 +0.350 34 31 +1
Aug20 200128 52.775 52.850 52.350 52.775 +0.325 2 75 +0
Sep20 200128 52.400 52.800 52.350 52.450 +0.350 2 64 +1
Oct20 200128 52.125 52.150 51.725 52.125 +0.325 20 19 +1
Nov20 200128 51.500 52.050 51.500 51.825 +0.300 4 35 +0
Dec20 200128 51.050 52.000 51.050 51.575 +0.300 201 117 -16
Total Volume and Open Interest 25,590 5,077 +105
NY Harbor ULSD(NYM)
Feb20 200128 167.03 173.00 165.78 171.59 +3.64 26,865 22,568 -7,745
Mar20 200128 167.40 173.03 166.00 171.62 +3.33 109,265 126,500 +565
Apr20 200128 167.80 173.07 166.34 171.72 +3.13 50,223 55,922 -531
May20 200128 168.00 173.19 166.83 171.88 +2.88 33,816 42,404 -320
Jun20 200128 168.57 173.32 167.35 172.09 +2.65 37,905 48,782 +2,829
Jul20 200128 169.38 173.50 167.86 172.32 +2.41 12,366 20,327 -21
Aug20 200128 169.67 173.85 168.54 172.64 +2.22 7,366 13,949 +780
Sep20 200128 170.45 174.45 169.24 173.12 +2.07 4,825 11,132 -310
Oct20 200128 172.45 174.94 171.41 173.58 +1.95 2,376 5,899 +176
Nov20 200128 172.74 175.26 171.92 173.95 +1.80 1,907 5,588 +146
Dec20 200128 171.83 175.51 171.08 174.25 +1.69 16,715 25,352 +2,060
Jan21 200128 172.41 175.76 172.41 174.64 +1.59 1,841 6,725 +196
Feb21 200128 174.49 175.96 172.99 174.63 +1.51 828 1,595 +36
Mar21 200128 174.00 175.25 172.61 174.01 +1.44 473 1,173 +19
Total Volume and Open Interest 310,457 404,713 -503
RBOB Gasoline(NYM)
Feb20 200128 147.35 151.99 146.19 150.32 +1.92 31,327 30,732 -11,460
Mar20 200128 148.15 153.00 147.15 151.43 +2.13 107,219 155,023 -4,716
Apr20 200128 166.11 170.87 165.34 169.28 +1.80 47,040 69,941 -1,123
May20 200128 167.79 171.30 166.19 169.73 +1.65 21,499 45,784 -572
Jun20 200128 167.25 170.51 165.75 169.00 +1.53 24,066 40,612 -1,416
Jul20 200128 165.77 168.83 164.42 167.32 +1.36 6,909 22,452 +518
Aug20 200128 164.35 166.15 163.36 164.86 +1.19 3,128 7,143 +417
Sep20 200128 160.14 162.85 159.37 161.57 +1.05 3,522 13,689 +120
Oct20 200128 147.50 149.25 146.67 147.89 +0.83 2,109 5,600 +126
Nov20 200128 142.85 145.60 142.85 144.19 +0.80 1,554 2,777 +82
Total Volume and Open Interest 253,606 417,191 -17,934
e-miNY RBOB Gasoline(NYM)
Feb20 200128 148.40 150.32 148.40 150.32 +1.92 0 1 +0
Mar20 200128 151.43 151.43 151.43 151.43 +2.13      
Apr20 200128 169.28 169.28 169.28 169.28 +1.80      
May20 200128 169.73 169.73 169.73 169.73 +1.65      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb20 200128 1.902 1.952 1.883 1.934 +0.032 72,170 22,835 -11,030
Mar20 200128 1.878 1.927 1.860 1.908 +0.030 189,259 588,924 -4,356
Apr20 200128 1.916 1.961 1.899 1.945 +0.030 70,873 187,466 +2,123
May20 200128 1.973 2.020 1.961 2.006 +0.029 52,814 145,193 +2,174
Jun20 200128 2.045 2.086 2.031 2.073 +0.028 23,092 69,720 -1,419
Jul20 200128 2.111 2.151 2.100 2.139 +0.025 24,120 66,305 +3,197
Aug20 200128 2.141 2.175 2.125 2.162 +0.023 14,501 35,272 -502
Sep20 200128 2.136 2.165 2.119 2.155 +0.022 9,113 50,937 +724
Oct20 200128 2.165 2.195 2.149 2.182 +0.018 26,745 87,672 -1,753
Nov20 200128 2.276 2.294 2.261 2.283 +0.014 3,597 25,465 -240
Dec20 200128 2.469 2.479 2.450 2.470 +0.010 4,093 28,825 -157
Jan21 200128 2.568 2.586 2.555 2.578 +0.011 9,979 42,704 -259
Feb21 200128 2.529 2.550 2.524 2.542 +0.010 2,485 14,544 +249
Mar21 200128 2.440 2.452 2.429 2.446 +0.013 3,159 21,156 +722
Apr21 200128 2.219 2.233 2.215 2.226 +0.009 4,783 24,123 +225
May21 200128 2.205 2.215 2.202 2.210 +0.012 2,098 9,856 -184
Total Volume and Open Interest 515,606 1,479,863 -10,502
Brent Crude Oil(ICE)
Mar20 200128 59.03 60.12 58.50 59.51 +0.19 259,770 174,645 -11,011
Apr20 200128 58.24 59.39 57.90 58.81 +0.23 281,844 553,956 +8,027
May20 200128 57.76 58.85 57.48 58.26 +0.26 136,016 196,176 -5,187
Jun20 200128 57.26 58.37 57.11 57.79 +0.28 158,851 296,154 +3,876
Jul20 200128 56.86 57.87 56.60 57.28 +0.29 61,601 161,218 +2,787
Aug20 200128 56.42 57.48 56.26 56.91 +0.29 36,505 122,267 -185
Sep20 200128 56.11 57.19 56.01 56.63 +0.30 40,623 144,781 -1,023
Oct20 200128 55.92 56.86 55.74 56.33 +0.31 20,706 97,020 -797
Nov20 200128 55.76 56.61 55.60 56.10 +0.31 7,325 56,122 +1,154
Dec20 200128 55.47 56.37 55.29 55.87 +0.30 104,017 257,689 +4,733
Jan21 200128 55.37 55.88 54.87 55.69 +0.28 5,071 46,577 +1,505
Feb21 200128 55.72 55.72 55.55 55.55 +0.27 3,311 39,616 +981
Mar21 200128 55.65 55.65 55.43 55.43 +0.26 3,479 30,369 -336
Apr21 200128 55.32 55.32 55.32 55.32 +0.24 1,434 16,674 +349
Total Volume and Open Interest 1,184,191 2,616,258 +10,867
Gas Oil(ICE)
Feb20 200128 509.50 529.75 505.50 525.00 +13.50 76,137 103,467 -13,539
Mar20 200128 511.75 530.50 507.50 526.25 +12.50 168,936 184,135 -4,868
Apr20 200128 512.75 530.25 508.25 526.00 +11.50 114,099 99,630 -6,507
May20 200128 513.00 528.75 508.25 525.00 +11.25 59,671 80,192 -3,442
Jun20 200128 512.25 527.50 507.75 523.75 +10.50 101,342 126,344 -4,157
Jul20 200128 514.00 527.25 509.00 523.75 +9.75 22,638 43,349 +767
Aug20 200128 514.25 526.75 510.75 524.50 +9.50 14,585 26,501 +635
Sep20 200128 515.00 527.75 511.75 525.50 +9.50 22,021 30,709 +2,245
Oct20 200128 516.50 530.00 513.50 526.75 +9.25 12,336 25,902 +2,182
Nov20 200128 515.75 529.00 513.25 526.00 +9.25 4,743 15,124 +550
Total Volume and Open Interest 663,807 885,413 -21,784
Ethanol(CBOT)
Feb20 200128 1.299 1.324 1.290 1.314 +0.010 9 154 -8
Mar20 200128 1.324 1.356 1.323 1.347 +0.026 35 415 +21
Apr20 200128 1.341 1.367 1.341 1.367 +0.026 0 46 +0
May20 200128 1.383 1.383 1.383 1.383 +0.026 0 10 +0
Jun20 200128 1.383 1.383 1.383 1.383 +0.026      
Jul20 200128 1.383 1.383 1.383 1.383 +0.026      
Aug20 200128 1.383 1.383 1.383 1.383 +0.026      
Sep20 200128 1.383 1.383 1.383 1.383 +0.026      
Total Volume and Open Interest 44 625 +13
WTI Crude Oil(ICE)
Mar20 200128 52.85 54.05 52.69 53.48 +0.34 49,151 92,118 -611
Apr20 200128 52.92 54.07 52.75 53.52 +0.34 35,588 62,577 +2,780
May20 200128 52.95 54.01 52.75 53.48 +0.35 26,328 42,152 +1,870
Jun20 200128 52.79 53.82 52.62 53.33 +0.36 28,621 85,526 +54
Jul20 200128 52.55 53.52 52.41 53.08 +0.35 7,025 21,528 +676
Aug20 200128 52.39 53.23 52.14 52.78 +0.34 7,127 14,250 +418
Sep20 200128 52.08 52.88 51.95 52.45 +0.34 5,321 27,163 +593
Oct20 200128 51.77 52.41 51.74 52.12 +0.32 990 12,651 +387
Nov20 200128 51.66 52.05 51.40 51.83 +0.30 386 9,045 -41
Dec20 200128 51.20 52.00 51.02 51.58 +0.31 10,968 93,726 -295
Jan21 200128 51.33 51.33 51.33 51.33 +0.28 41 5,931 +0
Feb21 200128 51.11 51.11 51.11 51.11 +0.27 94 4,460 +12
Mar21 200128 50.93 50.93 50.93 50.93 +0.27 192 5,843 +1
Apr21 200128 50.78 50.78 50.78 50.78 +0.27 66 2,710 +0
May21 200128 50.66 50.66 50.66 50.66 +0.26 156 2,777 +72
Jun21 200128 50.44 50.75 50.44 50.56 +0.25 1,670 25,545 +11
Total Volume and Open Interest 180,442 615,579 +6,753
US Dollar Index(ICE)
Mar20 200128 97.745 97.975 97.715 97.835 +0.067 17,918 34,180 +520
Jun20 200128 97.385 97.555 97.385 97.450 +0.067 85 946 +1
Sep20 200128 97.085 97.085 97.085 97.085 +0.067 0 115 +0
Total Volume and Open Interest 18,005 35,246 +523
Australian Dollar(CME)
Mar20 200128 67.67 67.71 67.44 67.58 -0.06 96,573 145,781 +5,117
Jun20 200128 67.70 67.83 67.58 67.71 -0.06 111 710 +16
Sep20 200128 67.85 67.93 67.76 67.85 -0.06 1 32 +1
Total Volume and Open Interest 96,757 150,313 +5,147
British Pound(CME)
Mar20 200128 130.75 130.85 129.94 130.25 -0.43 76,685 196,586 +3,742
Jun20 200128 131.22 131.22 130.32 130.62 -0.43 70 2,109 +0
Sep20 200128 130.96 131.42 130.87 130.96 -0.43 0 29 +0
Total Volume and Open Interest 77,214 201,318 +3,590
Canadian Dollar(CME)
Mar20 200128 75.80 76.01 75.72 75.92 +0.06 78,501 181,350 -839
Jun20 200128 75.85 76.02 75.74 75.93 +0.06 166 4,016 +0
Sep20 200128 75.94 76.01 75.78 75.94 +0.06 4 677 +0
Dec20 200128 75.88 75.94 75.88 75.94 +0.06 42 1,199 +24
Total Volume and Open Interest 78,762 189,329 -815
Japanese Yen(CME)
Mar20 200128 92.06 92.18 91.81 91.86 -0.19 176,556 187,227 -2,540
Jun20 200128 92.51 92.64 92.27 92.32 -0.19 39 940 +4
Sep20 200128 92.77 93.00 92.77 92.77 -0.18 0 5 +0
Total Volume and Open Interest 176,769 190,207 -2,474
Swiss Franc(CME)
Mar20 200128 103.47 103.66 102.99 103.10 -0.38 24,372 51,135 +764
Jun20 200128 104.01 104.30 103.68 103.75 -0.38 5 84 +3
Sep20 200128 104.50 104.78 104.39 104.39 -0.38 0 2 +0
Total Volume and Open Interest 24,377 51,221 +767
EuroFX(CME)
Mar20 200128 110.51 110.58 110.30 110.49 unch 156,277 580,115 +5,858
Jun20 200128 111.14 111.19 110.93 111.11 unch 333 7,768 +68
Sep20 200128 111.59 111.75 111.52 111.70 +0.01 17 893 +7
Total Volume and Open Interest 156,876 593,826 +6,062
Mexican Peso(CME)
Feb20 200128 532.63 532.63 527.25 532.63 +5.25 4 10 -4
Mar20 200128 524.75 530.75 524.50 530.13 +5.25 75,867 295,587 -3,874
Total Volume and Open Interest 75,895 297,777 -3,876
Brazilian Real(CME)
Feb20 200128 237.30 238.65 236.90 238.10 +0.45 27,970 11,162 -21,953
Mar20 200128 236.45 238.30 236.45 237.80 +0.45 26,150 34,657 +24,275
Apr20 200128 238.00 238.00 236.75 237.50 +0.45 1 37 +1
May20 200128 237.10 237.30 237.10 237.10 +0.40      
Total Volume and Open Interest 54,121 45,856 +2,323
30-Year T-Bonds(CBOT)
Mar20 200128 161~310 162~250 160~280 161~100 -0~230 487,500 1,067,345 +4,928
Jun20 200128 160~310 161~270 159~310 160~120 -0~230 8,413 14,483 +6,791
Sep20 200128 159~110 159~110 159~110 159~110 -0~230 0 1 +0
Total Volume and Open Interest 495,913 1,081,829 +11,719
10-Year T-Notes(CBOT)
Mar20 200128 130~260 131~060 130~145 130~195 -0~090 2,434,005 3,794,951 +18,613
Jun20 200128 130~215 131~010 130~100 130~145 -0~095 19,186 85,519 +7,443
Sep20 200128 130~010 130~010 130~010 130~010 -0~095      
Total Volume and Open Interest 2,453,191 3,880,470 +26,056
5-Year T-Notes(CBOT)
Mar20 200128 119~236 119~310 119~180 119~206 -0~046 1,209,770 4,318,889 +35,001
Jun20 200128 120~040 120~106 119~292 119~316 -0~052 4,582 109,570 +847
Sep20 200128 119~316 119~316 119~316 119~316 -0~052      
Total Volume and Open Interest 1,214,352 4,428,459 +35,848
2 Year T-Notes(CBOT)
Mar20 200128 107~313 108~015 107~293 107~301 -0~017 712,367 3,567,426 -1,961
Jun20 200128 108~053 108~070 108~024 108~031 -0~021 8,772 130,658 +7,594
Sep20 200128 108~031 108~031 108~031 108~031 -0~021      
Total Volume and Open Interest 721,139 3,698,084 +5,633
Eurodollars(CME)
Mar20 200128 98.310 98.310 98.290 98.295 -0.015 319,609 1,525,167 +15,649
Jun20 200128 98.415 98.425 98.380 98.385 -0.030 349,771 1,366,588 +35,175
Sep20 200128 98.520 98.550 98.480 98.490 -0.035 267,716 1,098,252 +6,652
Dec20 200128 98.560 98.590 98.510 98.525 -0.040 358,514 1,216,980 -15,629
Mar21 200128 98.665 98.705 98.615 98.630 -0.040 287,518 979,923 +2,580
Jun21 200128 98.685 98.730 98.640 98.655 -0.040 213,882 996,947 +6,182
Sep21 200128 98.705 98.755 98.655 98.670 -0.040 198,129 791,288 +5,638
Dec21 200128 98.665 98.720 98.620 98.640 -0.040 227,143 712,523 -2,383
Mar22 200128 98.690 98.735 98.635 98.655 -0.040 124,101 435,048 +171
Jun22 200128 98.675 98.725 98.625 98.640 -0.040 95,938 308,345 +1,297
Sep22 200128 98.655 98.710 98.605 98.625 -0.040 93,886 253,736 +4,321
Dec22 200128 98.620 98.670 98.570 98.590 -0.040 113,057 246,748 -6,737
Mar23 200128 98.615 98.660 98.560 98.580 -0.045 67,581 270,822 -4,113
Jun23 200128 98.595 98.645 98.545 98.560 -0.045 49,677 130,790 -1,356
Sep23 200128 98.575 98.620 98.520 98.540 -0.045 42,787 122,093 +5,359
Dec23 200128 98.545 98.585 98.490 98.505 -0.045 42,740 113,837 +3,233
Mar24 200128 98.530 98.570 98.470 98.490 -0.045 21,815 91,346 -1,086
Jun24 200128 98.500 98.540 98.440 98.460 -0.050 20,117 48,209 +1,933
Total Volume and Open Interest 2,992,979 11,229,857 +60,553
Ultra T-Bond(CBOT)
Mar20 200128 191~30 193~14 189~31 190~25 -1~14 190,171 1,223,087 -3,479
Jun20 200128 193~30 194~13 190~28 191~19 -1~14 14 1,937 +4
Sep20 200128 191~19 191~19 191~19 191~19 -1~14      
Total Volume and Open Interest 190,185 1,225,024 -3,475
Ultra 10-Yr T-Note(CBOT)
Mar20 200128 144~165 145~005 143~265 144~030 -0~150 237,018 919,913 -4,710
Jun20 200128 143~255 144~225 143~190 143~255 -0~150      
Sep20 200128 143~255 143~255 143~255 143~255 -0~150      
Total Volume and Open Interest 237,018 919,913 -4,710
30 Day Federal Funds(CBOT)
Jan20 200128 98.452 98.452 98.450 98.450 unch 3,338 412,529 -1,216
Feb20 200128 98.420 98.425 98.420 98.420 -0.005 122,722 451,582 -8,687
Mar20 200128 98.435 98.440 98.425 98.430 -0.005 27,959 150,806 +951
Apr20 200128 98.455 98.470 98.440 98.440 -0.015 113,024 268,333 +4,843
May20 200128 98.485 98.500 98.465 98.470 -0.015 57,308 160,065 -2,158
Jun20 200128 98.525 98.540 98.500 98.505 -0.020 18,976 70,119 -363
Total Volume and Open Interest 467,899 1,948,820 -3,328
Japanese Govt Bonds(SGX)
Mar20 200128 152.66 152.70 152.52 152.67 +0.01 1,400 14,366 +352
Jun20 200128 152.67 152.67 152.67 152.67 +0.01      
Sep20 200128 152.67 152.67 152.67 152.67 +0.01      
Total Volume and Open Interest 1,400 14,366 +352
Euro-Buxl(EUREX)
Mar20 200128 207.96 208.98 206.16 206.74 -1.46 83,065 272,283 +13,527
Jun20 200128 205.18 205.18 205.18 205.18 -1.46 601 8,178 +601
Sep20 200128 206.80 206.80 206.80 206.80 -1.46      
Total Volume and Open Interest 83,666 280,461 +14,128
Euro-Bund(EUREX)
Mar20 200128 174.11 174.48 173.48 173.68 -0.55 892,313 1,693,224 -6,537
Jun20 200128 171.45 171.69 170.83 170.95 -0.55 8,305 27,857 +4,196
Sep20 200128 173.18 173.18 173.18 173.18 -0.55 0 2 +0
Total Volume and Open Interest 900,618 1,721,083 -2,341
Euro-Bobl(EUREX)
Mar20 200128 134.63 134.72 134.45 134.53 -0.12 511,039 1,253,140 +38,709
Jun20 200128 134.76 134.76 134.76 134.76 -0.12 670 1,322 +667
Sep20 200128 134.42 134.42 134.42 134.42 -0.12 0 324 +0
Total Volume and Open Interest 511,709 1,254,786 +39,376
Euro-Schatz(EUREX)
Mar20 200128 111.98 112.01 111.97 112.00 -0.00 397,703 1,704,781 +33,570
Jun20 200128 111.96 111.97 111.96 111.97 -0.00 0 120 +0
Sep20 200128 112.00 112.00 112.00 112.00 -0.00      
Total Volume and Open Interest 397,703 1,704,901 +33,570
3-Mth Euribor(EUREX)
Mar20 200128 100.410 100.410 100.410 100.410 +0.010 0 1,579 +0
Jun20 200128 100.420 100.420 100.415 100.415 +0.005 0 671 +0
Sep20 200128 100.420 100.420 100.415 100.415 unch 2 572 +2
Total Volume and Open Interest 47 5,030 +26
Long Gilt(LIFFE)
Mar20 200128 135~01 135~09 134~14 134~20 -0~15 198,188 627,360 -7,120
Jun20 200128 133~27 133~27 133~27 133~27 -0~16      
Total Volume and Open Interest 198,188 627,360 -7,120
3-Mth Short Sterling(LIFFE)
Mar20 200128 99.39 99.40 99.38 99.38 -0.02 129,201 694,451 +7,978
Jun20 200128 99.46 99.47 99.44 99.45 -0.03 76,299 732,631 +9,691
Sep20 200128 99.51 99.52 99.48 99.49 -0.03 128,734 580,669 -18,941
Dec20 200128 99.50 99.51 99.47 99.47 -0.04 82,099 665,062 -12,934
Mar21 200128 99.51 99.53 99.48 99.49 -0.04 72,518 377,463 -166
Jun21 200128 99.51 99.53 99.47 99.48 -0.04 73,536 308,129 -5,994
Total Volume and Open Interest 1,008,264 4,441,193 -22,485
3-Mth Euribor(LIFFE)
Mar20 200128 100.400 100.415 100.400 100.410 +0.010 250,451 476,119 +43,344
Jun20 200128 100.405 100.425 100.405 100.415 +0.005 108,215 444,220 +1,077
Sep20 200128 100.410 100.430 100.410 100.415 +0.005 138,473 526,812 +2,229
Total Volume and Open Interest 1,416,503 4,061,923 +49,933
3-Mth Aus T-Bills(SFE)
Mar20 200128 99.14 99.18 99.14 99.18 +0.05 38,189 172,498 -2,545
Jun20 200128 99.27 99.31 99.26 99.30 +0.07 32,469 204,948 -7,509
Sep20 200128 99.35 99.39 99.34 99.39 +0.08 22,064 221,584 -3,769
Dec20 200128 99.37 99.41 99.36 99.40 +0.09 12,334 176,375 -3,904
Mar21 200128 99.38 99.43 99.38 99.42 +0.11 10,506 131,626 -1,727
Jun21 200128 99.37 99.41 99.37 99.40 +0.11 5,400 86,764 -120
Sep21 200128 99.35 99.39 99.34 99.38 +0.11 3,959 50,777 -2,088
Dec21 200128 99.32 99.35 99.32 99.35 +0.11 765 36,643 -115
Mar22 200128 99.31 99.33 99.31 99.33 +0.11 20 2,403 +0
Jun22 200128 99.31 99.31 99.31 99.31 +0.11 15 1,355 +2
Total Volume and Open Interest 125,721 1,085,737 -21,775
10-Year Aus T-Bonds(SFE)
Mar20 200128 98.96 99.05 98.96 99.04 +0.14 150,595 1,217,422 -262
Jun20 200128 99.04 99.04 99.04 99.04 +0.14      
Total Volume and Open Interest 150,595 1,217,422 -262
3-Year Aus T-Bonds(SFE)
Mar20 200128 99.33 99.39 99.32 99.38 +0.11 219,008 1,175,224 -20,353
Jun20 200128 99.38 99.38 99.38 99.38 +0.11 0 10 +0
Total Volume and Open Interest 219,008 1,175,234 -20,353
Gold(CMX)
Feb20 200128 1580.6 1582.2 1564.6 1569.8 -7.6 398,058 185,161 -48,455
Apr20 200128 1587.1 1588.5 1570.4 1575.8 -7.9 138,917 414,922 +7,266
Jun20 200128 1592.4 1594.0 1576.5 1581.7 -7.8 9,607 83,325 +1,958
Aug20 200128 1598.3 1598.3 1583.7 1587.1 -7.8 1,391 24,060 +276
Oct20 200128 1599.7 1600.8 1588.4 1592.2 -7.7 472 7,811 -7
Dec20 200128 1606.7 1607.1 1593.4 1596.9 -7.7 1,933 22,839 +578
Feb21 200128 1600.3 1601.5 1599.9 1601.5 -7.5 467 5,680 +193
Apr21 200128 1605.3 1605.3 1605.3 1605.3 -7.6 4 600 +1
Jun21 200128 1614.4 1614.4 1609.0 1609.0 -7.6 66 1,867 +43
Aug21 200128 1613.2 1613.2 1613.2 1613.2 -7.6 0 3 +0
Oct21 200128 1617.1 1617.1 1617.1 1617.1 -7.6      
Dec21 200128 1617.0 1621.1 1617.0 1621.1 -7.6 5 817 +0
Total Volume and Open Interest 553,878 749,458 -37,607
Silver(CMX)
Mar20 200128 1809.5 1811.5 1742.0 1745.8 -59.8 67,720 174,097 +503
May20 200128 1815.0 1819.5 1750.5 1753.9 -59.9 2,792 28,428 +1,240
Jul20 200128 1826.0 1826.0 1758.0 1761.5 -60.0 652 19,232 -51
Sep20 200128 1825.0 1830.5 1765.0 1768.6 -60.0 367 8,106 +69
Dec20 200128 1833.5 1836.0 1775.0 1778.2 -60.0 406 7,792 +222
Mar21 200128 1789.0 1789.0 1787.2 1787.2 -59.8 1 12 +0
May21 200128 1792.6 1792.6 1792.6 1792.6 -59.8 0 23 +0
Total Volume and Open Interest 72,115 238,085 +1,690
Platinum(NYMEX)
Jan20 200128 990.1 990.1 990.1 990.1 +4.2 20 20 +20
Apr20 200128 989.6 996.9 983.2 995.0 +3.3 23,237 100,511 +453
Jul20 200128 992.9 1001.5 989.0 1000.0 +3.4 714 4,757 -83
Oct20 200128 996.0 1005.9 996.0 1005.9 +3.2 58 425 -15
Total Volume and Open Interest 24,052 105,900 +368
Palladium(NYMEX)
Mar20 200128 2172.50 2240.00 2151.20 2185.10 +11.50 7,290 17,742 -805
Jun20 200128 2170.50 2232.50 2146.80 2180.20 +11.70 718 5,409 +83
Sep20 200128 2183.10 2218.00 2142.90 2165.20 +11.50 183 1,081 +89
Total Volume and Open Interest 8,193 24,655 -634
Copper(CMX)
Mar20 200128 259.35 260.85 257.75 257.95 -1.70 118,990 139,809 -7,423
May20 200128 260.25 261.65 258.60 258.70 -1.90 21,847 49,716 +1,942
Jul20 200128 261.45 262.10 259.25 259.35 -2.05 3,809 29,973 -297
Sep20 200128 261.50 262.65 260.00 260.00 -2.10 2,115 16,223 +60
Dec20 200128 262.75 263.00 260.85 260.85 -2.15 1,300 8,677 +597
Total Volume and Open Interest 149,892 254,868 -5,346
E-mini DJIA Index(CBOT)
Mar20 200128 28479 28780 28471 28710 +229 363,768 104,174 +3,204
Jun20 200128 28502 28751 28487 28683 +227 207 171 +5
Sep20 200128 28645 28645 28645 28645 +221 3 3 +0
Dec20 200128 28602 28602 28602 28602 +220      
Total Volume and Open Interest 363,978 104,348 +3,209
S & P 500(CME)
Mar20 200128 3245.00 3284.00 3242.75 3278.25 +38.75 1,564 35,054 +331
Jun20 200128 3278.50 3278.50 3278.50 3278.50 +38.75 0 29 +0
Sep20 200128 3278.50 3278.50 3278.50 3278.50 +39.00      
Dec20 200128 3280.75 3280.75 3280.75 3280.75 +37.75      
Total Volume and Open Interest 1,564 35,157 +331
S & P 500 E-Mini(CME)
Mar20 200128 3239.50 3285.00 3238.75 3278.25 +38.75 2,581,636 2,691,157 -9,882
Jun20 200128 3240.00 3285.00 3239.25 3278.50 +38.75 5,150 45,631 +966
Sep20 200128 3255.00 3284.25 3243.00 3278.50 +39.00 85 312 +8
Dec20 200128 3280.75 3280.75 3280.75 3280.75 +37.75 0 2,236 +0
Total Volume and Open Interest 2,586,871 2,739,343 -8,908
NASDAQ 100 E-Mini(CME)
Mar20 200128 8952.50 9136.25 8952.50 9105.25 +150.75 792,705 208,226 -10,313
Jun20 200128 8984.75 9152.25 8984.75 9124.00 +150.75 1,054 1,179 +40
Sep20 200128 9080.00 9162.50 9053.50 9149.00 +145.50 16 28 +6
Total Volume and Open Interest 793,775 209,437 -10,267
S&P Midcap 400(CME) e-Mini
Mar20 200128 2036.60 2062.60 2035.50 2057.10 +21.60 21,542 77,256 -828
Jun20 200128 2063.40 2063.40 2063.40 2063.40 +20.50 0 57 +0
Sep20 200128 2067.40 2067.40 2067.40 2067.40 +20.50      
Total Volume and Open Interest 21,542 77,313 -828
Volatility Index(CBOE)
Jan20 200122 12.75 12.85 12.28 12.62 -0.31 79,627 265,139 +215,131
Feb20 200128 17.75 17.85 16.55 16.68 -1.10 211,892 226,707 +5,259
Mar20 200128 17.32 17.32 16.59 16.83 -0.50 102,598 100,027 +10,098
Apr20 200128 17.42 17.43 16.93 17.08 -0.45 36,370 43,480 +2,790
Total Volume and Open Interest 386,804 440,136 +16,882
S & P 600(CME)
Mar20 200128 1012.60 1012.60 1012.60 1012.60 +8.10      
Jun20 200128 1013.30 1013.30 1013.30 1013.30 +8.20      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar20 200128 1644.60 1664.30 1644.00 1658.90 +14.70 210,996 504,409 -247
Jun20 200128 1652.30 1665.10 1649.10 1660.50 +14.80 120 604 -6
Sep20 200128 1664.70 1664.70 1664.70 1664.70 +14.80      
Total Volume and Open Interest 211,116 505,013 -253
Nikkei 225(CME)
Mar20 200128 23065 23400 23015 23360 +310 15,740 20,976 -113
Jun20 200128 23215 23245 22895 23215 +290 16 28 +11
Total Volume and Open Interest 15,756 21,004 -102
Nikkei 225(SGX)
Mar20 200128 23325 23375 23030 23190 -130 101,105 182,155 +617
Jun20 200128 23185 23185 22930 23020 -130 309 4,600 +7
Sep20 200128 22980 22980 22980 22980 -130 0 10 +0
Total Volume and Open Interest 101,424 219,324 +632
Nikkei 225 Mini(JPX)
Mar20 200128 23315 23380 23055 23160 -150 1,229,693 404,100 +5,605
Jun20 200128 23135 23195 22875 22980 -150 40,639 10,576 +1,026
Sep20 200128 23080 23130 22810 22920 -150 379 974 +16
Total Volume and Open Interest 1,329,599 461,561 +10,953
Nikkei 225(JPX)
Mar20 200128 23320 23380 23050 23160 -150 84,291 244,577 +2,980
Jun20 200128 23140 23190 22870 22980 -150 750 18,372 +95
Sep20 200128 22890 22920 22890 22920 -150 10 3,277 +499
Total Volume and Open Interest 85,086 344,493 +4,687
Nikkei 225(CME) Yen
Mar20 200128 23045 23375 22990 23340 +310 69,166 56,399 -1,194
Jun20 200128 23160 23165 22840 23160 +310 11 19 +8
Sep20 200128 23085 23085 23085 23085 +290      
Total Volume and Open Interest 69,177 56,418 -1,186
Nikkei 225(CME) e-Mini Yen
Mar20 200128 22950 23340 22950 23340 +310      
Jun20 200128 23160 23160 23160 23160 +310      
Sep20 200128 23090 23090 23090 23090 +290      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Feb20 200128 5889.5 5931.0 5853.5 5922.5 +63.0 130,592 334,063 +8,457
Mar20 200128 5861.0 5927.5 5850.5 5920.0 +63.0 618 17,087 +206
Apr20 200128 5901.0 5901.0 5901.0 5901.0 +63.0      
Total Volume and Open Interest 131,210 417,159 +8,663
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 200128 13204.0 13334.0 13157.5 13311.5 +100.5 145,470 122,720 +10,035
Jun20 200128 13282.0 13351.0 13190.5 13329.5 +100.5 66 1,015 +8
Sep20 200128 13313.5 13313.5 13313.5 13313.5 +100.5 0 94 -2
Total Volume and Open Interest 145,536 123,829 +10,041
Mini-DAX(EUREX)
Mar20 200128 13207.0 13333.0 13159.0 13311.5 +100.5 91,636 17,278 +2,665
Jun20 200128 13262.0 13350.0 13190.0 13329.5 +100.5 193 1,148 +35
Sep20 200128 13280.0 13313.5 13170.0 13313.5 +100.5 5 17 +5
Total Volume and Open Interest 91,834 18,443 +2,705
DJ EuroSTOXX 50(EUREX)
Mar20 200128 3667 3715 3663 3709 +38 1,812,597 3,650,983 +207,679
Jun20 200128 3602 3628 3584 3627 +38 7,637 90,762 +7,455
Sep20 200128 3579 3613 3579 3613 +38 0 32 +0
Total Volume and Open Interest 1,820,234 3,828,819 +215,134
Swiss Market Index(EUREX)
Mar20 200128 10620 10713 10568 10689 +108 52,782 191,197 +2,462
Jun20 200128 10442 10527 10400 10511 +108 256 12,743 +203
Sep20 200128 10479 10479 10479 10479 +108 0 88 -2
Total Volume and Open Interest 53,038 204,028 +2,663
FT-SE 100(EURONEXT)
Mar20 200128 7339.50 7426.50 7339.50 7417.50 +71.50 135,797 712,036 +3,313
Jun20 200128 7311.50 7334.50 7311.50 7334.50 +71.00 102 346 -19
Sep20 200128 7264.50 7264.50 7264.50 7264.50 +71.00 1 5 +1
Total Volume and Open Interest 135,900 712,392 +3,295
SPI 200(SFE)
Mar20 200128 6962.0 6975.0 6897.0 6939.0 -94.0 40,504 409,155 +1,144
Jun20 200128 6917.0 6917.0 6917.0 6917.0 -94.0 0 5,236 +0
Sep20 200128 6831.0 6831.0 6831.0 6831.0 -94.0      
Total Volume and Open Interest 40,510 415,438 +1,145
FTSE MIB(ISE)
Mar20 200128 23530.00 24060.00 23405.00 24010.00 +597.00 44,673 138,900 +4,630
Jun20 200128 22955.00 23450.00 22840.00 23403.00 +595.00 85 1,298 +67
Sep20 200128 22885.00 23243.00 22885.00 23243.00 +592.00 0 23 +0
Total Volume and Open Interest 44,758 140,221 +4,697
KOSPI 200(KFE)
Mar20 200128 302.95 303.35 291.80 293.00 -9.85 483,601 304,561 -3,561
Jun20 200128 303.45 303.45 292.20 293.40 -9.70 1,749 13,941 +50
Sep20 200128 302.55 302.55 293.00 293.00 -11.00 4 346 +2
Total Volume and Open Interest 488,010 356,597 -3,861
GSCI(CME)
Feb20 200128 397.50 402.00 397.05 399.40 +1.45 49 8,956 -1
Mar20 200128 401.75 401.75 401.75 401.75 +1.45      
Apr20 200128 401.05 401.05 401.05 401.05 +1.45      
Total Volume and Open Interest 49 8,956 -1
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