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 Wed January 29, 2020
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar20 200129 896.00 903.00 890.75 893.00 -2.00 107,839 344,827 +1,949
May20 200129 909.75 917.00 904.75 907.00 -2.00 45,426 157,715 +3,396
Jul20 200129 923.25 930.00 918.50 920.75 -1.50 30,564 137,694 +445
Aug20 200129 928.75 934.50 923.25 925.25 -1.75 2,473 12,166 -13
Sep20 200129 927.75 934.50 923.00 925.00 -1.50 1,951 14,573 +218
Nov20 200129 931.50 938.50 927.25 929.50 -1.00 16,057 81,782 -1,159
Jan21 200129 938.00 943.75 933.00 935.00 -0.75 3,256 17,831 +139
Mar21 200129 931.25 939.25 928.75 930.75 -1.00 3,300 29,461 +510
May21 200129 941.75 941.75 932.25 933.75 -1.25 793 4,927 -81
Jul21 200129 944.75 946.50 937.00 939.00 -1.50 1,014 4,650 +14
Aug21 200129 938.50 938.50 938.50 938.50 -1.75 205 162 -4
Sep21 200129 932.50 932.50 932.50 932.50 -2.00 278 150 -10
Nov21 200129 933.75 936.00 928.25 929.25 -1.75 389 2,831 +106
Jan22 200129 935.50 935.50 935.50 935.50 -1.75 2 2 +2
Total Volume and Open Interest 213,547 808,786 +5,512
Soybean Meal(CBOT)
Mar20 200129 297.80 298.90 295.10 296.10 -1.50 59,036 212,905 +451
May20 200129 302.10 303.20 299.60 300.50 -1.40 30,589 115,463 +989
Jul20 200129 306.10 307.30 303.90 304.80 -1.40 16,760 70,552 -247
Aug20 200129 308.00 308.80 305.50 306.30 -1.30 2,626 12,754 +0
Sep20 200129 309.00 309.70 306.60 307.40 -1.30 1,292 12,270 +218
Oct20 200129 309.60 310.30 307.40 307.90 -1.40 1,247 10,506 +40
Dec20 200129 312.60 313.40 310.20 310.90 -1.40 5,149 35,973 +541
Jan21 200129 313.00 313.30 310.60 311.20 -1.40 673 2,862 +223
Mar21 200129 310.00 311.60 308.70 309.80 -1.00 913 8,487 +230
May21 200129 310.80 312.40 309.20 310.70 -1.00 243 1,609 -85
Total Volume and Open Interest 119,500 485,923 +2,046
Soybean Oil(CBOT)
Mar20 200129 31.47 32.11 31.32 31.52 +0.06 79,791 212,697 -2,945
May20 200129 31.84 32.47 31.69 31.88 +0.05 42,345 125,151 +3,650
Jul20 200129 32.22 32.84 32.06 32.25 +0.04 24,071 102,866 -593
Aug20 200129 32.31 32.93 32.16 32.36 +0.06 4,862 18,797 +221
Sep20 200129 32.38 33.00 32.25 32.41 +0.04 2,169 12,262 -289
Oct20 200129 32.40 33.02 32.28 32.46 +0.05 1,454 11,339 +156
Dec20 200129 32.61 33.23 32.50 32.69 +0.06 6,737 51,702 +943
Jan21 200129 32.97 33.35 32.66 32.84 +0.06 873 6,955 +269
Mar21 200129 32.75 33.39 32.70 32.87 +0.06 888 6,283 +169
May21 200129 33.26 33.42 32.74 32.90 +0.05 316 1,587 -140
Total Volume and Open Interest 164,003 551,327 +1,443
Canola(WCE)
Mar20 200129 462.7 466.2 461.2 461.7 -0.1 16,576 74,323 +1,068
May20 200129 471.9 475.3 470.5 470.9 -0.1 10,142 52,605 +311
Jul20 200129 478.7 482.1 477.4 477.6 -0.3 5,489 22,415 -428
Nov20 200129 487.5 490.0 485.7 486.3 -0.3 3,056 37,137 +229
Jan21 200129 494.5 495.8 491.8 492.0 -0.5 184 2,373 +21
Total Volume and Open Interest 35,462 189,798 +1,206
Corn(CBOT)
Mar20 200129 385.50 388.25 382.75 384.25 -2.25 264,471 665,231 -12,054
May20 200129 390.75 393.50 388.00 389.50 -2.50 79,888 245,247 +3,393
Jul20 200129 395.75 398.25 393.25 394.50 -2.75 65,309 261,530 +1,589
Sep20 200129 393.25 395.50 391.25 392.00 -2.50 16,997 127,597 +1,950
Dec20 200129 396.25 398.50 394.25 395.25 -2.25 25,726 203,019 -1,051
Mar21 200129 406.25 408.00 404.00 405.00 -2.25 1,446 13,741 -1
May21 200129 411.00 412.00 408.25 409.00 -2.25 482 2,905 +39
Jul21 200129 412.50 414.50 410.50 411.75 -2.00 660 8,998 -2
Sep21 200129 403.50 403.75 402.25 403.00 -2.50 142 995 +30
Dec21 200129 405.75 406.75 403.50 404.25 -2.00 651 11,352 +215
Total Volume and Open Interest 455,798 1,541,247 -5,883
Wheat(CBOT)
Mar20 200129 571.00 573.25 561.00 562.25 -7.50 78,994 208,861 -1,563
May20 200129 570.75 571.75 560.25 561.25 -7.25 32,110 87,227 +53
Jul20 200129 568.25 570.75 559.25 560.50 -6.75 25,922 107,964 -712
Sep20 200129 573.75 576.25 564.75 566.25 -6.75 9,608 43,461 +1,304
Dec20 200129 582.75 584.25 573.25 575.00 -6.25 7,174 38,597 +1,430
Mar21 200129 587.75 591.00 580.25 582.00 -6.25 594 9,567 +50
Total Volume and Open Interest 154,727 500,552 +514
Wheat(KCBT)
Mar20 200129 482.75 485.50 471.25 472.00 -10.00 24,362 137,347 -269
May20 200129 489.50 492.75 479.00 479.50 -9.75 7,326 62,865 +1,265
Jul20 200129 497.25 500.25 486.50 487.00 -9.75 5,619 56,861 +564
Sep20 200129 504.00 508.00 495.00 495.50 -9.25 3,580 19,860 +387
Dec20 200129 516.25 518.75 506.00 506.50 -8.75 1,863 20,976 +1,172
Mar21 200129 522.00 528.25 516.50 516.75 -8.50 18 1,858 +3
May21 200129 523.50 530.00 519.50 519.50 -7.50 19 298 -2
Total Volume and Open Interest 42,806 300,306 +3,125
Wheat(MGE)
Mar20 200129 542.25 544.00 535.25 535.75 -6.50 5,223 30,925 +30,925
May20 200129 551.50 553.00 545.00 545.25 -6.25 2,247 17,447 +17,447
Jul20 200129 559.50 561.00 553.75 553.75 -6.00 560 7,904 +7,904
Sep20 200129 565.00 565.00 563.00 563.00 -5.75 203 6,434 +6,434
Dec20 200129 576.50 576.50 575.00 575.25 -4.50 100 3,408 +3,408
Mar21 200129 587.00 594.00 587.00 587.00 -4.00 3 1,013 +1,013
Total Volume and Open Interest 8,336 67,169 +496
Oats(CBOT)
Mar20 200129 309.00 309.00 306.50 307.75 +0.75 513 3,977 -40
May20 200129 302.25 303.75 301.50 301.75 unch 76 896 +51
Jul20 200129 292.25 292.25 292.25 292.25 -0.25 25 257 +18
Sep20 200129 274.75 274.75 274.75 274.75 -0.50 7 94 +6
Total Volume and Open Interest 632 5,368 +44
Rough Rice(CBOT)
Mar20 200129 13.60 13.74 13.56 13.66 +0.08 407 10,529 +48
May20 200129 13.70 13.85 13.69 13.82 +0.13 70 943 +20
Jul20 200129 13.49 13.65 13.49 13.63 +0.14 9 285 +4
Sep20 200129 12.19 12.27 12.15 12.27 +0.07 14 636 +9
Total Volume and Open Interest 500 12,393 +81
Live Cattle(CME)
Feb20 200129 122.350 122.535 121.730 121.750 -0.400 19,444 44,930 -7,613
Apr20 200129 120.900 121.050 120.135 120.230 -0.470 32,004 160,980 -1,546
Jun20 200129 112.730 112.785 111.850 112.000 -0.480 20,998 103,101 -979
Aug20 200129 110.580 110.600 109.730 109.785 -0.515 10,258 43,215 -466
Oct20 200129 113.450 113.450 112.480 112.550 -0.530 5,136 18,077 -325
Dec20 200129 117.300 117.330 116.400 116.480 -0.555 3,868 7,668 -27
Total Volume and Open Interest 92,260 381,563 -10,909
Feeder Cattle(CME)
Jan20 200129 142.380 142.500 141.880 142.100 +0.050 829 1,593 -188
Mar20 200129 135.800 136.235 134.575 134.985 -0.415 8,202 23,209 -185
Apr20 200129 138.080 138.535 136.785 137.080 -0.705 4,460 8,143 -92
May20 200129 140.500 140.800 138.935 139.200 -0.850 3,885 9,730 +231
Aug20 200129 147.630 147.735 146.035 146.185 -0.850 2,215 7,267 +351
Sep20 200129 148.950 149.130 147.500 147.700 -0.900 467 2,522 +33
Oct20 200129 149.580 149.630 148.130 148.435 -0.765 172 736 +7
Total Volume and Open Interest 20,263 53,529 +161
Lean Hogs(CME)
Feb20 200129 66.500 66.600 64.135 64.300 -1.925 17,009 34,784 -5,942
Apr20 200129 71.300 71.350 68.680 68.830 -2.470 30,483 117,129 +2,108
May20 200129 77.150 77.150 75.200 75.330 -2.320 461 1,593 -48
Jun20 200129 84.035 84.050 81.700 81.785 -2.195 9,885 49,829 +492
Jul20 200129 84.535 84.680 82.550 82.635 -2.015 3,467 22,800 +26
Aug20 200129 83.930 83.930 81.850 81.930 -1.900 5,368 30,807 -155
Oct20 200129 72.350 72.350 70.080 70.135 -2.015 2,871 25,240 +459
Dec20 200129 66.035 66.035 64.035 64.180 -1.520 1,205 13,733 +269
Total Volume and Open Interest 71,178 300,310 -2,667
Class III Milk(CME)
Jan20 200129 17.04 17.06 17.02 17.06 +0.02 32 2,555 +0
Feb20 200129 17.45 17.69 17.44 17.64 +0.25 662 2,993 -69
Mar20 200129 17.67 18.04 17.67 17.98 +0.25 456 3,036 +58
Apr20 200129 17.65 17.87 17.61 17.82 +0.23 239 1,904 +25
May20 200129 17.60 17.74 17.55 17.70 +0.21 73 1,625 +9
Jun20 200129 17.57 17.75 17.57 17.75 +0.22 52 1,584 +19
Jul20 200129 17.83 17.91 17.81 17.91 +0.19 25 809 +10
Aug20 200129 17.81 17.96 17.81 17.96 +0.20 18 754 +2
Sep20 200129 17.85 18.01 17.85 18.01 +0.16 50 867 +6
Oct20 200129 17.88 17.96 17.88 17.93 +0.06 51 667 +31
Nov20 200129 17.81 17.88 17.78 17.85 +0.04 35 662 +25
Dec20 200129 17.51 17.65 17.51 17.63 +0.08 30 737 +10
Jan21 200129 17.26 17.26 17.20 17.20 -0.06 26 281 +20
Total Volume and Open Interest 1,749 18,878 +146
Cocoa(ICE)
Mar20 200129 2703 2743 2673 2727 +24 23,341 101,779 -253
May20 200129 2729 2769 2702 2754 +24 13,595 76,888 +1,602
Jul20 200129 2730 2775 2710 2762 +27 4,748 51,810 +507
Sep20 200129 2705 2748 2685 2737 +29 1,339 42,498 +220
Dec20 200129 2615 2653 2593 2646 +29 1,093 42,135 +215
Mar21 200129 2536 2586 2531 2578 +32 303 18,094 +83
May21 200129 2513 2560 2513 2554 +34 116 6,527 -2
Total Volume and Open Interest 44,671 342,584 +2,400
Coffee "C"(ICE)
Mar20 200129 106.00 106.20 101.90 102.05 -3.00 25,500 93,453 -476
May20 200129 108.20 108.30 104.10 104.25 -3.05 12,090 61,292 +3,454
Jul20 200129 110.60 110.60 106.40 106.55 -3.00 5,721 49,306 +548
Sep20 200129 112.70 112.70 108.50 108.60 -3.05 3,047 33,524 +62
Dec20 200129 115.30 115.35 111.30 111.40 -3.00 2,380 22,856 +250
Mar21 200129 117.60 118.10 114.10 114.20 -2.95 2,521 9,441 +641
Total Volume and Open Interest 52,441 288,771 +4,853
Orange Juice(ICE)
Mar20 200129 96.80 98.00 96.65 97.10 +0.75 491 15,898 +5
May20 200129 99.95 101.00 99.90 100.25 +0.75 82 2,196 -3
Jul20 200129 103.40 104.30 103.40 103.80 +0.80 49 1,000 +27
Sep20 200129 107.25 107.35 107.05 107.35 +0.80 9 424 -1
Nov20 200129 110.80 110.90 110.65 110.90 +0.80 12 275 -7
Jan21 200129 114.20 114.20 114.20 114.20 +0.80 9 210 +9
Total Volume and Open Interest 652 20,003 +30
Sugar #11(ICE)
Mar20 200129 14.54 14.87 14.42 14.49 -0.05 87,809 396,936 -5,273
May20 200129 14.40 14.65 14.25 14.32 -0.08 54,663 268,122 +1,140
Jul20 200129 14.35 14.54 14.17 14.23 -0.13 43,712 184,427 -139
Oct20 200129 14.45 14.59 14.26 14.32 -0.15 23,920 153,213 +5,100
Mar21 200129 14.83 14.91 14.62 14.70 -0.15 11,944 81,981 +1,782
May21 200129 14.53 14.58 14.34 14.41 -0.13 2,757 16,039 +215
Jul21 200129 14.24 14.31 14.07 14.14 -0.11 2,761 20,517 +714
Oct21 200129 14.19 14.26 14.05 14.12 -0.08 2,178 22,380 +890
Total Volume and Open Interest 231,581 1,159,647 +4,834
London Cocoa(LCE)
Mar20 200129 1932 1965 1925 1953 +14 7,908 77,252 -459
May20 200129 1943 1970 1936 1961 +10 7,746 59,371 -400
Jul20 200129 1941 1967 1933 1959 +10 3,110 40,293 -65
Sep20 200129 1920 1939 1907 1932 +9 1,833 39,510 -112
Dec20 200129 1812 1826 1799 1817 +4 1,285 57,224 +132
Mar21 200129 1762 1775 1751 1767 +5 1,286 27,352 +275
May21 200129 1758 1767 1758 1758 +5 61 6,333 -52
Total Volume and Open Interest 23,318 315,354 -745
London Sugar(LCE)
Mar20 200129 406.30 416.30 405.50 406.80 +1.40 6,340 34,026 -824
May20 200129 399.70 404.90 396.30 397.80 -0.90 8,210 46,883 +1,219
Aug20 200129 396.20 399.50 390.60 392.20 -2.30 4,771 20,468 -243
Oct20 200129 393.60 395.60 386.90 388.50 -3.00 1,212 6,604 +406
Dec20 200129 395.00 396.50 388.00 389.60 -3.50 682 4,524 +163
Total Volume and Open Interest 21,419 115,335 +855
Cotton(ICE)
Mar20 200129 70.40 70.92 69.87 70.06 -0.30 29,857 121,863 -80
May20 200129 70.92 71.45 70.50 70.69 -0.23 17,375 66,709 +2,257
Jul20 200129 71.74 72.21 71.27 71.48 -0.16 5,300 39,512 -808
Oct20 200129 70.36 71.50 70.36 71.23 +0.99 8 52 +0
Dec20 200129 70.82 71.30 70.44 70.71 +0.06 1,611 32,143 -22
Mar21 200129 71.32 71.32 70.95 71.13 +0.18 152 2,543 -25
Total Volume and Open Interest 54,497 264,676 +1,377
Lumber(CME)
Mar20 200129 427.1 432.8 426.1 428.0 +0.9 520 2,225 -39
May20 200129 428.0 432.0 426.8 428.8 +1.9 153 601 -1
Jul20 200129 424.5 425.1 424.5 425.0 +2.2 39 273 +14
Sep20 200129 417.0 417.0 417.0 417.0 +2.8 2 102 +0
Nov20 200129 409.9 409.9 409.9 409.9 +0.7 0 6 +0
Jan21 200129 408.4 408.4 408.4 408.4 +0.7      
Mar21 200129 406.9 406.9 406.9 406.9 +0.7      
Total Volume and Open Interest 714 3,207 -26
Crude Oil(NYM)
Mar20 200129 53.97 54.37 52.81 53.33 -0.15 712,880 482,572 -4,915
Apr20 200129 54.00 54.39 52.87 53.41 -0.11 101,530 158,907 +470
May20 200129 54.00 54.32 52.86 53.42 -0.06 62,011 138,081 -1,801
Jun20 200129 53.86 54.16 52.75 53.31 -0.02 77,929 222,817 -2,165
Jul20 200129 53.27 53.86 52.56 53.10 +0.02 33,218 99,423 +3,735
Aug20 200129 53.00 53.50 52.35 52.81 +0.03 17,712 67,255 +2,204
Sep20 200129 53.00 53.14 51.97 52.48 +0.03 24,550 107,509 -1,380
Oct20 200129 52.41 52.70 51.66 52.15 +0.03 6,913 62,750 +1,588
Nov20 200129 52.09 52.47 51.38 51.86 +0.03 5,524 61,722 -1,475
Dec20 200129 51.80 52.23 51.13 51.61 +0.03 60,645 273,397 +960
Jan21 200129 51.75 51.97 51.01 51.37 +0.04 3,242 48,728 +6
Feb21 200129 51.34 51.46 50.84 51.15 +0.04 2,909 27,785 -183
Mar21 200129 51.75 51.75 50.80 50.97 +0.04 4,677 42,021 +302
Apr21 200129 50.81 50.81 50.81 50.81 +0.03 573 16,435 +30
May21 200129 50.67 50.67 50.67 50.67 +0.01 1,340 15,913 +380
Jun21 200129 50.84 51.15 50.20 50.57 +0.01 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 200129 54.000 54.350 52.800 53.325 -0.150 24,364 3,613 +22
Apr20 200129 53.750 54.375 52.875 53.400 -0.125 833 564 +70
May20 200129 53.750 54.200 53.100 53.425 -0.050 51 316 +4
Jun20 200129 53.850 54.150 52.850 53.300 -0.025 75 172 +18
Jul20 200129 53.300 53.550 52.850 53.100 +0.025 34 31 +1
Aug20 200129 53.175 53.250 52.600 52.800 +0.025 2 75 +0
Sep20 200129 52.500 52.500 52.475 52.475 +0.025 2 64 +1
Oct20 200129 52.150 52.550 52.150 52.150 +0.025 20 19 +1
Nov20 200129 52.300 52.300 51.700 51.850 +0.025 4 35 +0
Dec20 200129 51.850 52.175 51.075 51.600 +0.025 201 117 -16
Total Volume and Open Interest 25,590 5,077 +105
NY Harbor ULSD(NYM)
Feb20 200129 171.98 173.39 169.17 170.35 -1.24 26,865 22,568 -7,745
Mar20 200129 172.61 173.55 169.33 170.43 -1.19 109,265 126,500 +565
Apr20 200129 172.45 173.58 169.47 170.58 -1.14 50,223 55,922 -531
May20 200129 172.80 173.68 169.73 170.83 -1.05 33,816 42,404 -320
Jun20 200129 173.04 173.85 170.10 171.15 -0.94 37,905 48,782 +2,829
Jul20 200129 173.02 174.02 170.50 171.50 -0.82 12,366 20,327 -21
Aug20 200129 173.80 174.35 170.99 171.95 -0.69 7,366 13,949 +780
Sep20 200129 174.40 174.82 171.67 172.56 -0.56 4,825 11,132 -310
Oct20 200129 174.90 175.09 172.43 173.13 -0.45 2,376 5,899 +176
Nov20 200129 174.70 175.18 172.97 173.59 -0.36 1,907 5,588 +146
Dec20 200129 174.65 175.94 173.05 173.92 -0.33 16,715 25,352 +2,060
Jan21 200129 175.80 175.80 173.74 174.34 -0.30 1,841 6,725 +196
Feb21 200129 175.70 176.23 173.76 174.34 -0.29 828 1,595 +36
Mar21 200129 174.90 175.58 172.62 173.77 -0.24 473 1,173 +19
Total Volume and Open Interest 310,457 404,713 -503
RBOB Gasoline(NYM)
Feb20 200129 151.19 153.53 149.63 153.08 +2.76 31,327 30,732 -11,460
Mar20 200129 152.25 154.61 150.71 154.08 +2.65 107,219 155,023 -4,716
Apr20 200129 170.19 172.40 168.66 171.26 +1.98 47,040 69,941 -1,123
May20 200129 170.27 172.72 169.06 171.57 +1.84 21,499 45,784 -572
Jun20 200129 170.24 171.90 168.20 170.63 +1.63 24,066 40,612 -1,416
Jul20 200129 168.90 169.99 166.46 168.77 +1.45 6,909 22,452 +518
Aug20 200129 166.36 167.05 164.60 166.07 +1.21 3,128 7,143 +417
Sep20 200129 163.17 163.57 160.71 162.50 +0.93 3,522 13,689 +120
Oct20 200129 149.60 150.00 146.98 148.57 +0.68 2,109 5,600 +126
Nov20 200129 145.08 145.76 143.35 144.91 +0.72 1,554 2,777 +82
Total Volume and Open Interest 253,606 417,191 -17,934
e-miNY RBOB Gasoline(NYM)
Feb20 200129 153.08 153.08 153.08 153.08 +2.76 0 1 +0
Mar20 200129 154.08 154.08 154.08 154.08 +2.65      
Apr20 200129 171.26 171.26 171.26 171.26 +1.98      
May20 200129 171.57 171.57 171.57 171.57 +1.84      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb20 200129 1.927 1.938 1.858 1.877 -0.057 72,170 22,835 -11,030
Mar20 200129 1.913 1.922 1.858 1.865 -0.043 189,259 588,924 -4,356
Apr20 200129 1.939 1.955 1.902 1.909 -0.036 70,873 187,466 +2,123
May20 200129 2.006 2.012 1.965 1.971 -0.035 52,814 145,193 +2,174
Jun20 200129 2.072 2.078 2.035 2.038 -0.035 23,092 69,720 -1,419
Jul20 200129 2.137 2.142 2.105 2.108 -0.031 24,120 66,305 +3,197
Aug20 200129 2.160 2.164 2.131 2.135 -0.027 14,501 35,272 -502
Sep20 200129 2.153 2.155 2.126 2.130 -0.025 9,113 50,937 +724
Oct20 200129 2.182 2.185 2.156 2.161 -0.021 26,745 87,672 -1,753
Nov20 200129 2.281 2.288 2.261 2.266 -0.017 3,597 25,465 -240
Dec20 200129 2.468 2.476 2.449 2.454 -0.016 4,093 28,825 -157
Jan21 200129 2.576 2.587 2.559 2.563 -0.015 9,979 42,704 -259
Feb21 200129 2.537 2.550 2.523 2.529 -0.013 2,485 14,544 +249
Mar21 200129 2.443 2.452 2.429 2.436 -0.010 3,159 21,156 +722
Apr21 200129 2.218 2.233 2.214 2.218 -0.008 4,783 24,123 +225
May21 200129 2.215 2.218 2.198 2.201 -0.009 2,098 9,856 -184
Total Volume and Open Interest 515,606 1,479,863 -10,502
Brent Crude Oil(ICE)
Mar20 200129 59.86 60.62 59.26 59.81 +0.30 259,770 174,645 -11,011
Apr20 200129 59.02 59.84 58.38 58.91 +0.10 281,844 553,956 +8,027
May20 200129 58.48 59.25 57.84 58.35 +0.09 136,016 196,176 -5,187
Jun20 200129 58.01 58.75 57.39 57.90 +0.11 158,851 296,154 +3,876
Jul20 200129 57.49 58.19 56.92 57.42 +0.14 61,601 161,218 +2,787
Aug20 200129 57.13 57.76 56.56 57.04 +0.13 36,505 122,267 -185
Sep20 200129 56.83 57.44 56.28 56.73 +0.10 40,623 144,781 -1,023
Oct20 200129 56.52 57.09 56.01 56.41 +0.08 20,706 97,020 -797
Nov20 200129 56.29 56.82 55.83 56.14 +0.04 7,325 56,122 +1,154
Dec20 200129 56.06 56.60 55.54 55.87 unch 104,017 257,689 +4,733
Jan21 200129 55.97 56.02 55.60 55.68 -0.01 5,071 46,577 +1,505
Feb21 200129 55.98 56.15 55.46 55.52 -0.03 3,311 39,616 +981
Mar21 200129 55.96 56.06 55.31 55.38 -0.05 3,479 30,369 -336
Apr21 200129 55.73 55.75 55.21 55.27 -0.05 1,434 16,674 +349
Total Volume and Open Interest 1,184,191 2,616,258 +10,867
Gas Oil(ICE)
Feb20 200129 527.50 531.75 517.75 523.25 -1.75 76,137 103,467 -13,539
Mar20 200129 528.75 532.75 519.25 524.50 -1.75 168,936 184,135 -4,868
Apr20 200129 527.00 532.25 518.75 524.25 -1.75 114,099 99,630 -6,507
May20 200129 526.25 530.50 517.75 523.00 -2.00 59,671 80,192 -3,442
Jun20 200129 524.75 529.00 516.50 521.50 -2.25 101,342 126,344 -4,157
Jul20 200129 524.75 528.75 516.75 521.50 -2.25 22,638 43,349 +767
Aug20 200129 528.00 529.25 518.00 522.25 -2.25 14,585 26,501 +635
Sep20 200129 529.75 530.00 519.50 523.25 -2.25 22,021 30,709 +2,245
Oct20 200129 530.00 530.25 521.25 524.75 -2.00 12,336 25,902 +2,182
Nov20 200129 529.25 529.75 520.75 524.00 -2.00 4,743 15,124 +550
Total Volume and Open Interest 663,807 885,413 -21,784
Ethanol(CBOT)
Feb20 200129 1.309 1.341 1.309 1.339 +0.025 9 154 -8
Mar20 200129 1.343 1.370 1.343 1.362 +0.015 35 415 +21
Apr20 200129 1.382 1.382 1.364 1.382 +0.015 0 46 +0
May20 200129 1.398 1.398 1.398 1.398 +0.015 0 10 +0
Jun20 200129 1.398 1.398 1.398 1.398 +0.015      
Jul20 200129 1.398 1.398 1.398 1.398 +0.015      
Aug20 200129 1.398 1.398 1.398 1.398 +0.015      
Sep20 200129 1.398 1.398 1.398 1.398 +0.015      
Total Volume and Open Interest 44 625 +13
WTI Crude Oil(ICE)
Mar20 200129 53.79 54.37 52.83 53.33 -0.15 49,151 92,118 -611
Apr20 200129 53.82 54.40 52.89 53.41 -0.11 35,588 62,577 +2,780
May20 200129 53.87 54.32 52.88 53.42 -0.06 26,328 42,152 +1,870
Jun20 200129 53.76 54.07 52.77 53.31 -0.02 28,621 85,526 +54
Jul20 200129 53.49 53.83 52.56 53.10 +0.02 7,025 21,528 +676
Aug20 200129 53.21 53.47 52.25 52.81 +0.03 7,127 14,250 +418
Sep20 200129 52.92 53.12 52.04 52.48 +0.03 5,321 27,163 +593
Oct20 200129 52.53 52.53 51.74 52.15 +0.03 990 12,651 +387
Nov20 200129 52.29 52.29 51.81 51.86 +0.03 386 9,045 -41
Dec20 200129 52.19 52.21 51.11 51.61 +0.03 10,968 93,726 -295
Jan21 200129 51.37 51.37 51.37 51.37 +0.04 41 5,931 +0
Feb21 200129 51.15 51.15 51.15 51.15 +0.04 94 4,460 +12
Mar21 200129 50.97 50.97 50.97 50.97 +0.04 192 5,843 +1
Apr21 200129 50.81 50.81 50.81 50.81 +0.03 66 2,710 +0
May21 200129 50.67 50.67 50.67 50.67 +0.01 156 2,777 +72
Jun21 200129 50.85 50.85 50.22 50.57 +0.01 1,670 25,545 +11
Total Volume and Open Interest 180,442 615,579 +6,753
US Dollar Index(ICE)
Mar20 200129 97.780 98.005 97.760 97.820 -0.015 17,918 34,180 +520
Jun20 200129 97.435 97.555 97.410 97.435 -0.015 85 946 +1
Sep20 200129 97.070 97.070 97.070 97.070 -0.015 0 115 +0
Total Volume and Open Interest 18,005 35,246 +523
Australian Dollar(CME)
Mar20 200129 67.66 67.83 67.42 67.67 +0.09 96,573 145,781 +5,117
Jun20 200129 67.79 67.96 67.56 67.80 +0.09 111 710 +16
Sep20 200129 67.94 68.05 67.76 67.94 +0.09 1 32 +1
Total Volume and Open Interest 96,757 150,313 +5,147
British Pound(CME)
Mar20 200129 130.46 130.46 130.07 130.42 +0.17 76,685 196,586 +3,742
Jun20 200129 130.78 130.82 130.45 130.78 +0.16 70 2,109 +0
Sep20 200129 131.12 131.12 130.94 131.12 +0.16 0 29 +0
Total Volume and Open Interest 77,214 201,318 +3,590
Canadian Dollar(CME)
Mar20 200129 76.00 76.00 75.70 75.80 -0.12 78,501 181,350 -839
Jun20 200129 75.98 76.00 75.72 75.81 -0.12 166 4,016 +0
Sep20 200129 76.03 76.03 75.76 75.82 -0.12 4 677 +0
Dec20 200129 75.82 75.82 75.82 75.82 -0.12 42 1,199 +24
Total Volume and Open Interest 78,762 189,329 -815
Japanese Yen(CME)
Mar20 200129 91.78 91.99 91.72 91.93 +0.07 176,556 187,227 -2,540
Jun20 200129 92.34 92.45 92.21 92.39 +0.07 39 940 +4
Sep20 200129 92.83 92.83 92.75 92.83 +0.06 0 5 +0
Total Volume and Open Interest 176,769 190,207 -2,474
Swiss Franc(CME)
Mar20 200129 103.11 103.15 102.72 103.08 -0.02 24,372 51,135 +764
Jun20 200129 103.77 103.78 103.41 103.73 -0.02 5 84 +3
Sep20 200129 104.37 104.37 104.20 104.37 -0.02 0 2 +0
Total Volume and Open Interest 24,377 51,221 +767
EuroFX(CME)
Mar20 200129 110.53 110.60 110.24 110.51 +0.02 156,277 580,115 +5,858
Jun20 200129 111.16 111.21 110.86 111.13 +0.02 333 7,768 +68
Sep20 200129 111.51 111.78 111.48 111.72 +0.02 17 893 +7
Total Volume and Open Interest 156,876 593,826 +6,062
Mexican Peso(CME)
Feb20 200129 534.25 534.25 531.63 534.25 +1.63 4 10 -4
Mar20 200129 530.25 532.00 528.88 531.75 +1.63 75,867 295,587 -3,874
Total Volume and Open Interest 75,895 297,777 -3,876
Brazilian Real(CME)
Feb20 200129 238.10 239.00 236.15 237.05 -1.05 27,970 11,162 -21,953
Mar20 200129 237.75 238.70 235.70 236.70 -1.10 26,150 34,657 +24,275
Apr20 200129 236.80 238.20 236.00 236.35 -1.15 1 37 +1
May20 200129 235.85 237.60 235.85 235.85 -1.25      
Total Volume and Open Interest 54,121 45,856 +2,323
30-Year T-Bonds(CBOT)
Mar20 200129 161~000 162~210 160~270 162~080 +0~300 487,500 1,067,345 +4,928
Jun20 200129 160~080 161~220 159~300 161~100 +0~300 8,413 14,483 +6,791
Sep20 200129 160~090 160~090 160~090 160~090 +0~300 0 1 +0
Total Volume and Open Interest 495,913 1,081,829 +11,719
10-Year T-Notes(CBOT)
Mar20 200129 130~165 131~050 130~135 131~005 +0~130 2,434,005 3,794,951 +18,613
Jun20 200129 130~140 131~000 130~095 130~280 +0~135 19,186 85,519 +7,443
Sep20 200129 130~145 130~145 130~145 130~145 +0~135      
Total Volume and Open Interest 2,453,191 3,880,470 +26,056
5-Year T-Notes(CBOT)
Mar20 200129 119~192 119~310 119~176 119~286 +0~080 1,209,770 4,318,889 +35,001
Jun20 200129 119~310 120~104 119~286 120~084 +0~086 4,582 109,570 +847
Sep20 200129 120~084 120~084 120~084 120~084 +0~086      
Total Volume and Open Interest 1,214,352 4,428,459 +35,848
2 Year T-Notes(CBOT)
Mar20 200129 107~296 108~012 107~292 108~005 +0~024 712,367 3,567,426 -1,961
Jun20 200129 108~040 108~062 108~040 108~061 +0~030 8,772 130,658 +7,594
Sep20 200129 108~061 108~061 108~061 108~061 +0~030      
Total Volume and Open Interest 721,139 3,698,084 +5,633
Eurodollars(CME)
Mar20 200129 98.295 98.300 98.270 98.295 unch 319,609 1,525,167 +15,649
Jun20 200129 98.385 98.410 98.380 98.405 +0.020 349,771 1,366,588 +35,175
Sep20 200129 98.485 98.540 98.480 98.525 +0.035 267,716 1,098,252 +6,652
Dec20 200129 98.520 98.585 98.515 98.570 +0.045 358,514 1,216,980 -15,629
Mar21 200129 98.620 98.690 98.615 98.680 +0.050 287,518 979,923 +2,580
Jun21 200129 98.645 98.720 98.640 98.705 +0.050 213,882 996,947 +6,182
Sep21 200129 98.660 98.740 98.655 98.725 +0.055 198,129 791,288 +5,638
Dec21 200129 98.630 98.705 98.620 98.690 +0.050 227,143 712,523 -2,383
Mar22 200129 98.645 98.725 98.640 98.705 +0.050 124,101 435,048 +171
Jun22 200129 98.630 98.710 98.625 98.690 +0.050 95,938 308,345 +1,297
Sep22 200129 98.615 98.695 98.610 98.675 +0.050 93,886 253,736 +4,321
Dec22 200129 98.580 98.660 98.570 98.640 +0.050 113,057 246,748 -6,737
Mar23 200129 98.575 98.650 98.565 98.630 +0.050 67,581 270,822 -4,113
Jun23 200129 98.550 98.630 98.545 98.610 +0.050 49,677 130,790 -1,356
Sep23 200129 98.530 98.610 98.525 98.590 +0.050 42,787 122,093 +5,359
Dec23 200129 98.505 98.580 98.490 98.560 +0.055 42,740 113,837 +3,233
Mar24 200129 98.480 98.555 98.475 98.540 +0.050 21,815 91,346 -1,086
Jun24 200129 98.460 98.530 98.445 98.510 +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 200129 190~06 193~03 189~29 192~10 +1~17 190,171 1,223,087 -3,479
Jun20 200129 193~08 193~27 190~25 193~05 +1~18 14 1,937 +4
Sep20 200129 193~05 193~05 193~05 193~05 +1~18      
Total Volume and Open Interest 190,185 1,225,024 -3,475
Ultra 10-Yr T-Note(CBOT)
Mar20 200129 143~290 144~290 143~255 144~220 +0~190 237,018 919,913 -4,710
Jun20 200129 143~300 144~170 143~180 144~125 +0~190      
Sep20 200129 144~125 144~125 144~125 144~125 +0~190      
Total Volume and Open Interest 237,018 919,913 -4,710
30 Day Federal Funds(CBOT)
Jan20 200129 98.450 98.452 98.448 98.448 -0.002 3,338 412,529 -1,216
Feb20 200129 98.425 98.430 98.405 98.405 -0.015 122,722 451,582 -8,687
Mar20 200129 98.425 98.435 98.410 98.415 -0.015 27,959 150,806 +951
Apr20 200129 98.445 98.450 98.415 98.430 -0.010 113,024 268,333 +4,843
May20 200129 98.470 98.475 98.445 98.465 -0.005 57,308 160,065 -2,158
Jun20 200129 98.505 98.515 98.485 98.505 unch 18,976 70,119 -363
Total Volume and Open Interest 467,899 1,948,820 -3,328
Japanese Govt Bonds(SGX)
Mar20 200129 152.68 152.68 152.44 152.58 -0.09 1,400 14,366 +352
Jun20 200129 152.58 152.58 152.58 152.58 -0.09      
Sep20 200129 152.58 152.58 152.58 152.58 -0.09      
Total Volume and Open Interest 1,400 14,366 +352
Euro-Buxl(EUREX)
Mar20 200129 206.40 208.44 205.92 207.88 +1.14 83,065 272,283 +13,527
Jun20 200129 206.32 206.32 206.32 206.32 +1.14 601 8,178 +601
Sep20 200129 207.94 207.94 207.94 207.94 +1.14      
Total Volume and Open Interest 83,666 280,461 +14,128
Euro-Bund(EUREX)
Mar20 200129 173.66 174.28 173.41 174.06 +0.38 892,313 1,693,224 -6,537
Jun20 200129 170.97 171.51 170.97 171.33 +0.38 8,305 27,857 +4,196
Sep20 200129 173.56 173.56 173.56 173.56 +0.38 0 2 +0
Total Volume and Open Interest 900,618 1,721,083 -2,341
Euro-Bobl(EUREX)
Mar20 200129 134.48 134.67 134.43 134.60 +0.07 511,039 1,253,140 +38,709
Jun20 200129 134.65 134.83 134.65 134.83 +0.07 670 1,322 +667
Sep20 200129 134.49 134.49 134.49 134.49 +0.07 0 324 +0
Total Volume and Open Interest 511,709 1,254,786 +39,376
Euro-Schatz(EUREX)
Mar20 200129 111.99 112.03 111.97 112.01 +0.02 397,703 1,704,781 +33,570
Jun20 200129 112.00 112.00 112.00 112.00 +0.03 0 120 +0
Sep20 200129 112.01 112.01 112.01 112.01 +0.02      
Total Volume and Open Interest 397,703 1,704,901 +33,570
3-Mth Euribor(EUREX)
Mar20 200129 100.410 100.410 100.410 100.410 unch 0 1,579 +0
Jun20 200129 100.415 100.415 100.415 100.415 unch 0 671 +0
Sep20 200129 100.430 100.430 100.430 100.430 +0.015 2 572 +2
Total Volume and Open Interest 47 5,030 +26
Long Gilt(LIFFE)
Mar20 200129 134~22 135~00 134~18 134~28 +0~09 198,188 627,360 -7,120
Jun20 200129 134~03 134~03 134~03 134~03 +0~08      
Total Volume and Open Interest 198,188 627,360 -7,120
3-Mth Short Sterling(LIFFE)
Mar20 200129 99.38 99.38 99.36 99.38 unch 129,201 694,451 +7,978
Jun20 200129 99.46 99.46 99.44 99.46 +0.01 76,299 732,631 +9,691
Sep20 200129 99.49 99.50 99.48 99.49 +0.00 128,734 580,669 -18,941
Dec20 200129 99.48 99.49 99.47 99.47 unch 82,099 665,062 -12,934
Mar21 200129 99.50 99.50 99.48 99.49 unch 72,518 377,463 -166
Jun21 200129 99.49 99.50 99.47 99.48 unch 73,536 308,129 -5,994
Total Volume and Open Interest 1,008,264 4,441,193 -22,485
3-Mth Euribor(LIFFE)
Mar20 200129 100.410 100.415 100.405 100.410 unch 250,451 476,119 +43,344
Jun20 200129 100.410 100.420 100.410 100.420 +0.005 108,215 444,220 +1,077
Sep20 200129 100.415 100.435 100.415 100.430 +0.015 138,473 526,812 +2,229
Total Volume and Open Interest 1,416,503 4,061,923 +49,933
3-Mth Aus T-Bills(SFE)
Mar20 200129 99.18 99.18 99.12 99.14 -0.04 38,189 172,498 -2,545
Jun20 200129 99.30 99.31 99.25 99.26 -0.04 32,469 204,948 -7,509
Sep20 200129 99.38 99.40 99.34 99.35 -0.04 22,064 221,584 -3,769
Dec20 200129 99.40 99.41 99.34 99.36 -0.04 12,334 176,375 -3,904
Mar21 200129 99.41 99.42 99.35 99.37 -0.05 10,506 131,626 -1,727
Jun21 200129 99.39 99.41 99.34 99.36 -0.04 5,400 86,764 -120
Sep21 200129 99.37 99.39 99.32 99.33 -0.05 3,959 50,777 -2,088
Dec21 200129 99.34 99.37 99.29 99.30 -0.05 765 36,643 -115
Mar22 200129 99.32 99.32 99.28 99.28 -0.05 20 2,403 +0
Jun22 200129 99.29 99.29 99.25 99.25 -0.06 15 1,355 +2
Total Volume and Open Interest 125,721 1,085,737 -21,775
10-Year Aus T-Bonds(SFE)
Mar20 200129 99.03 99.07 98.95 98.98 -0.06 150,595 1,217,422 -262
Jun20 200129 98.98 98.98 98.98 98.98 -0.06      
Total Volume and Open Interest 150,595 1,217,422 -262
3-Year Aus T-Bonds(SFE)
Mar20 200129 99.38 99.39 99.32 99.33 -0.05 219,008 1,175,224 -20,353
Jun20 200129 99.33 99.33 99.33 99.33 -0.05 0 10 +0
Total Volume and Open Interest 219,008 1,175,234 -20,353
Gold(CMX)
Feb20 200129 1566.3 1577.7 1562.0 1570.4 +0.6 398,058 185,161 -48,455
Apr20 200129 1572.0 1583.0 1567.9 1576.0 +0.2 138,917 414,922 +7,266
Jun20 200129 1579.3 1588.8 1574.0 1582.0 +0.3 9,607 83,325 +1,958
Aug20 200129 1580.4 1594.3 1580.4 1587.9 +0.8 1,391 24,060 +276
Oct20 200129 1586.4 1595.5 1586.4 1593.0 +0.8 472 7,811 -7
Dec20 200129 1594.5 1603.6 1589.3 1597.9 +1.0 1,933 22,839 +578
Feb21 200129 1601.0 1602.6 1601.0 1602.6 +1.1 467 5,680 +193
Apr21 200129 1606.6 1606.6 1606.6 1606.6 +1.3 4 600 +1
Jun21 200129 1610.3 1610.3 1610.3 1610.3 +1.3 66 1,867 +43
Aug21 200129 1614.5 1614.5 1614.5 1614.5 +1.3 0 3 +0
Oct21 200129 1618.4 1618.4 1618.4 1618.4 +1.3      
Dec21 200129 1630.0 1630.0 1616.5 1622.4 +1.3 5 817 +0
Total Volume and Open Interest 553,878 749,458 -37,607
Silver(CMX)
Mar20 200129 1744.0 1757.5 1728.0 1748.7 +2.9 67,720 174,097 +503
May20 200129 1751.5 1765.5 1737.0 1756.8 +2.9 2,792 28,428 +1,240
Jul20 200129 1760.5 1771.5 1753.5 1764.4 +2.9 652 19,232 -51
Sep20 200129 1763.0 1778.0 1760.5 1771.6 +3.0 367 8,106 +69
Dec20 200129 1778.5 1788.0 1763.0 1781.2 +3.0 406 7,792 +222
Mar21 200129 1793.0 1793.0 1790.1 1790.1 +2.9 1 12 +0
May21 200129 1795.5 1795.5 1795.5 1795.5 +2.9 0 23 +0
Total Volume and Open Interest 72,115 238,085 +1,690
Platinum(NYMEX)
Apr20 200129 991.0 1000.3 974.1 975.3 -19.7 23,237 100,511 +453
Jul20 200129 996.8 1005.0 979.1 980.4 -19.6 714 4,757 -83
Oct20 200129 1000.0 1000.0 986.0 986.0 -19.9 58 425 -15
Jan21 200129 992.5 992.5 992.5 992.5 -19.9 4 154 -1
Total Volume and Open Interest 24,052 105,900 +368
Palladium(NYMEX)
Mar20 200129 2182.80 2233.80 2171.90 2202.20 +17.10 7,290 17,742 -805
Jun20 200129 2167.40 2224.50 2167.40 2197.60 +17.40 718 5,409 +83
Sep20 200129 2203.50 2203.50 2161.20 2182.60 +17.40 183 1,081 +89
Total Volume and Open Interest 8,193 24,655 -634
Copper(CMX)
Mar20 200129 258.80 260.65 255.30 255.40 -2.55 118,990 139,809 -7,423
May20 200129 259.55 261.30 256.00 256.10 -2.60 21,847 49,716 +1,942
Jul20 200129 261.05 262.00 256.65 256.80 -2.55 3,809 29,973 -297
Sep20 200129 261.80 262.70 257.40 257.50 -2.50 2,115 16,223 +60
Dec20 200129 262.60 263.55 258.40 258.40 -2.45 1,300 8,677 +597
Total Volume and Open Interest 149,892 254,868 -5,346
E-mini DJIA Index(CBOT)
Mar20 200129 28736 28888 28650 28710 unch 363,768 104,174 +3,204
Jun20 200129 28676 28856 28628 28684 +1 207 171 +5
Sep20 200129 28647 28732 28647 28647 +2 3 3 +0
Dec20 200129 28605 28605 28605 28605 +3      
Total Volume and Open Interest 363,978 104,348 +3,209
S & P 500(CME)
Mar20 200129 3274.75 3292.50 3266.00 3272.50 -5.75 1,564 35,054 +331
Jun20 200129 3272.75 3272.75 3272.75 3272.75 -5.75 0 29 +0
Sep20 200129 3272.50 3272.50 3272.50 3272.50 -6.00      
Dec20 200129 3274.75 3274.75 3274.75 3274.75 -6.00      
Total Volume and Open Interest 1,564 35,157 +331
S & P 500 E-Mini(CME)
Mar20 200129 3281.75 3292.75 3265.25 3272.50 -5.75 2,581,636 2,691,157 -9,882
Jun20 200129 3282.50 3292.50 3266.00 3272.75 -5.75 5,150 45,631 +966
Sep20 200129 3287.25 3291.50 3266.50 3272.50 -6.00 85 312 +8
Dec20 200129 3274.75 3281.75 3274.75 3274.75 -6.00 0 2,236 +0
Total Volume and Open Interest 2,586,871 2,739,343 -8,908
NASDAQ 100 E-Mini(CME)
Mar20 200129 9119.50 9158.75 9072.25 9098.50 -6.75 792,705 208,226 -10,313
Jun20 200129 9144.50 9177.00 9093.75 9117.75 -6.25 1,054 1,179 +40
Sep20 200129 9141.00 9186.00 9121.00 9141.00 -8.00 16 28 +6
Total Volume and Open Interest 793,775 209,437 -10,267
S&P Midcap 400(CME) e-Mini
Mar20 200129 2060.60 2066.00 2044.20 2046.40 -10.70 21,542 77,256 -828
Jun20 200129 2053.40 2065.00 2053.40 2053.40 -10.00 0 57 +0
Sep20 200129 2057.30 2057.30 2057.30 2057.30 -10.10      
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 3,437 50,008 -11,776
Feb20 200129 16.60 16.96 16.15 16.68 unch 211,892 226,707 +5,259
Mar20 200129 16.65 16.90 16.39 16.77 -0.06 102,598 100,027 +10,098
Apr20 200129 16.95 17.18 16.78 17.08 unch 36,370 43,480 +2,790
Total Volume and Open Interest 386,804 440,136 +16,882
S & P 600(CME)
Mar20 200129 1004.70 1004.70 1004.70 1004.70 -7.90      
Jun20 200129 1005.30 1005.30 1005.30 1005.30 -8.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar20 200129 1660.60 1665.70 1646.20 1649.40 -9.50 210,996 504,409 -247
Jun20 200129 1659.70 1666.50 1648.60 1650.90 -9.60 120 604 -6
Sep20 200129 1655.20 1655.20 1655.20 1655.20 -9.50      
Total Volume and Open Interest 211,116 505,013 -253
Nikkei 225(CME)
Mar20 200129 23370 23410 23200 23250 -110 15,740 20,976 -113
Jun20 200129 23120 23260 23085 23120 -95 16 28 +11
Total Volume and Open Interest 15,756 21,004 -102
Nikkei 225(SGX)
Mar20 200129 23205 23375 22990 23360 +170 101,105 182,155 +617
Jun20 200129 23005 23190 23000 23190 +170 309 4,600 +7
Sep20 200129 23150 23150 23150 23150 +170 0 10 +0
Total Volume and Open Interest 101,424 219,324 +632
Nikkei 225 Mini(JPX)
Mar20 200129 23215 23375 22990 23360 +200 1,229,693 404,100 +5,605
Jun20 200129 23020 23190 22815 23170 +190 40,639 10,576 +1,026
Sep20 200129 22980 23130 22775 23120 +200 379 974 +16
Total Volume and Open Interest 1,329,599 461,561 +10,953
Nikkei 225(JPX)
Mar20 200129 23210 23380 23000 23360 +200 84,291 244,577 +2,980
Jun20 200129 23040 23190 22820 23170 +190 750 18,372 +95
Sep20 200129 23120 23120 23120 23120 +200 10 3,277 +499
Total Volume and Open Interest 85,086 344,493 +4,687
Nikkei 225(CME) Yen
Mar20 200129 23350 23395 23185 23245 -95 69,166 56,399 -1,194
Jun20 200129 23065 23190 23020 23065 -95 11 19 +8
Sep20 200129 23005 23005 23005 23005 -80      
Total Volume and Open Interest 69,177 56,418 -1,186
Nikkei 225(CME) e-Mini Yen
Mar20 200129 23250 23250 23250 23250 -90      
Jun20 200129 23070 23070 23070 23070 -90      
Sep20 200129 23010 23010 23010 23010 -80      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Feb20 200129 5922.0 5967.5 5912.0 5951.0 +28.5 130,592 334,063 +8,457
Mar20 200129 5917.0 5961.0 5912.0 5948.0 +28.0 618 17,087 +206
Apr20 200129 5929.5 5929.5 5929.5 5929.5 +28.5      
Total Volume and Open Interest 131,210 417,159 +8,663
Hang Seng Index(HKFE)
Jan20 200129 27010 27338 26998 27125 -797 259,842 70,390 -29,094
Feb20 200129 26985 27295 26959 27058 -822 67,324 61,746 +37,065
Mar20 200129 27000 27300 27000 27073 -825 1,196 12,892 +333
Total Volume and Open Interest 328,801 151,558 +8,565
DAX(EUREX)
Mar20 200129 13309.5 13373.5 13278.5 13349.5 +38.0 145,470 122,720 +10,035
Jun20 200129 13310.0 13382.5 13308.0 13367.5 +38.0 66 1,015 +8
Sep20 200129 13351.5 13351.5 13351.5 13351.5 +38.0 0 94 -2
Total Volume and Open Interest 145,536 123,829 +10,041
Mini-DAX(EUREX)
Mar20 200129 13303.0 13374.0 13279.0 13349.5 +38.0 91,636 17,278 +2,665
Jun20 200129 13305.0 13379.0 13305.0 13367.5 +38.0 193 1,148 +35
Sep20 200129 13351.5 13351.5 13351.5 13351.5 +38.0 5 17 +5
Total Volume and Open Interest 91,834 18,443 +2,705
DJ EuroSTOXX 50(EUREX)
Mar20 200129 3707 3737 3698 3730 +21 1,812,597 3,650,983 +207,679
Jun20 200129 3635 3652 3628 3648 +21 7,637 90,762 +7,455
Sep20 200129 3626 3634 3626 3634 +21 0 32 +0
Total Volume and Open Interest 1,820,234 3,828,819 +215,134
Swiss Market Index(EUREX)
Mar20 200129 10716 10789 10681 10774 +85 52,782 191,197 +2,462
Jun20 200129 10503 10598 10503 10596 +85 256 12,743 +203
Sep20 200129 10564 10564 10564 10564 +85 0 88 -2
Total Volume and Open Interest 53,038 204,028 +2,663
FT-SE 100(EURONEXT)
Mar20 200129 7415.00 7450.00 7396.00 7425.50 +8.00 135,797 712,036 +3,313
Jun20 200129 7342.50 7342.50 7342.50 7342.50 +8.00 102 346 -19
Sep20 200129 7271.00 7271.00 7271.00 7271.00 +6.50 1 5 +1
Total Volume and Open Interest 135,900 712,392 +3,295
SPI 200(SFE)
Mar20 200129 6945.0 6984.0 6924.0 6964.0 +25.0 40,504 409,155 +1,144
Jun20 200129 6939.0 6943.0 6936.0 6943.0 +26.0 0 5,236 +0
Sep20 200129 6857.0 6857.0 6857.0 6857.0 +26.0      
Total Volume and Open Interest 40,510 415,438 +1,145
FTSE MIB(ISE)
Mar20 200129 23995.00 24205.00 23955.00 24010.00 unch 44,673 138,900 +4,630
Jun20 200129 23385.00 23575.00 23350.00 23403.00 unch 85 1,298 +67
Sep20 200129 23243.00 23243.00 23243.00 23243.00 unch 0 23 +0
Total Volume and Open Interest 44,758 140,221 +4,697
KOSPI 200(KFE)
Mar20 200129 292.60 295.80 290.65 294.15 +1.15 483,601 304,561 -3,561
Jun20 200129 292.20 296.05 291.00 294.60 +1.20 1,749 13,941 +50
Sep20 200129 295.50 295.85 295.20 295.20 +2.20 4 346 +2
Total Volume and Open Interest 488,010 356,597 -3,861
GSCI(CME)
Feb20 200129 398.55 400.35 397.65 398.85 -0.55 49 8,956 -1
Mar20 200129 401.20 404.50 400.95 401.20 -0.55      
Apr20 200129 400.50 400.50 400.50 400.50 -0.55      
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

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!!!