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 16, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar19 190116 895.50 900.00 891.25 894.50 +1.25 75,988 325,874 -4,715
May19 190116 909.00 913.50 904.75 908.00 +1.25 29,044 145,672 -1,114
Jul19 190116 922.00 926.25 918.00 920.75 +1.00 17,024 128,654 -821
Aug19 190116 928.25 931.50 923.25 926.00 +0.75 3,498 11,412 +663
Sep19 190116 932.50 934.50 927.00 929.50 +0.75 1,061 4,856 -15
Nov19 190116 939.75 943.00 935.00 937.50 unch 7,771 55,427 +1,125
Jan20 190116 952.25 954.00 947.25 949.25 unch 640 4,615 +424
Mar20 190116 959.25 960.75 954.50 957.00 unch 58 1,378 +38
May20 190116 962.25 964.00 962.25 964.00 -0.50 14 606 +4
Jul20 190116 975.25 975.75 970.25 972.00 -0.75 23 1,133 -1
Aug20 190116 971.50 971.50 971.50 971.50 -0.75 0 53 +0
Sep20 190116 966.75 966.75 966.75 966.75 -0.25 0 51 +0
Nov20 190116 970.00 970.50 965.00 966.00 -0.50 14 1,270 +11
Jan21 190116 968.00 968.00 968.00 968.00 -0.50 0 4 +0
Total Volume and Open Interest 135,135 681,068 -4,554
Soybean Meal(CBOT)
Mar19 190116 309.70 311.50 309.10 310.10 +0.80 52,452 186,343 -411
May19 190116 313.80 315.20 312.80 313.70 +0.70 26,997 97,334 +2,226
Jul19 190116 317.50 319.10 316.60 317.60 +0.70 16,216 75,196 +741
Aug19 190116 319.30 320.50 318.20 319.20 +0.70 1,536 12,975 -126
Sep19 190116 320.70 321.40 319.70 320.60 +0.70 1,468 13,284 +126
Oct19 190116 321.00 322.00 320.20 321.20 +0.80 537 12,266 +117
Dec19 190116 323.00 324.10 321.80 322.90 +0.80 3,049 35,761 +839
Jan20 190116 323.40 324.10 323.20 324.10 +0.80 48 5,007 +28
Mar20 190116 325.10 325.10 324.00 325.10 +0.80 35 3,672 +26
May20 190116 326.00 326.00 325.30 326.00 +0.70 6 434 +2
Total Volume and Open Interest 102,348 443,304 +3,492
Soybean Oil(CBOT)
Mar19 190116 28.32 28.44 28.13 28.23 -0.01 41,504 212,089 -775
May19 190116 28.57 28.71 28.41 28.51 -0.01 15,029 108,518 -328
Jul19 190116 28.90 29.00 28.69 28.79 -0.02 9,994 86,959 +1,354
Aug19 190116 29.02 29.14 28.84 28.94 -0.01 906 14,988 +0
Sep19 190116 29.15 29.27 28.97 29.06 -0.04 590 13,167 +207
Oct19 190116 29.27 29.36 29.08 29.17 -0.04 425 8,675 +52
Dec19 190116 29.49 29.57 29.28 29.37 -0.05 2,680 38,235 +271
Jan20 190116 29.74 29.77 29.57 29.63 -0.05 7 2,602 +2
Mar20 190116 30.02 30.02 29.86 29.92 -0.04 7 5,401 +2
May20 190116 30.22 30.22 30.22 30.22 -0.04 0 2,225 +0
Total Volume and Open Interest 71,142 495,620 +701
Canola(WCE)
Jan19 190114 478.6 478.6 478.6 478.6 -3.6      
Mar19 190116 475.8 479.8 475.8 479.4 +3.6 5,819 114,685 +936
May19 190116 484.0 488.0 484.0 487.8 +3.8 2,171 40,034 +424
Jul19 190116 491.4 495.6 491.4 495.4 +4.0 1,046 16,575 +532
Nov19 190116 491.8 494.7 491.0 494.3 +3.9 620 9,436 +198
Total Volume and Open Interest 9,671 181,153 +2,089
Corn(CBOT)
Mar19 190116 372.75 375.00 372.50 374.00 +2.75 144,739 730,048 -5,696
May19 190116 381.25 383.25 381.25 382.25 +2.50 44,404 262,603 +4,217
Jul19 190116 389.00 391.00 389.00 390.00 +2.50 30,962 238,863 -2,670
Sep19 190116 393.00 394.75 392.75 393.75 +2.25 19,520 141,565 +3,873
Dec19 190116 397.75 400.00 397.75 399.25 +2.75 21,690 214,082 +4,191
Mar20 190116 407.00 409.00 407.00 409.00 +3.00 941 32,678 +206
May20 190116 412.25 414.25 412.25 414.00 +2.75 164 2,177 +32
Jul20 190116 417.75 419.00 417.50 418.50 +2.50 62 5,593 +40
Sep20 190116 411.00 411.00 411.00 411.00 +2.00 2 819 +0
Dec20 190116 411.75 412.00 410.00 411.25 +1.50 118 7,650 +51
Total Volume and Open Interest 262,604 1,636,546 +4,245
Wheat(CBOT)
Mar19 190116 511.00 516.75 511.00 512.50 +1.50 49,124 221,141 +1,296
May19 190116 516.75 521.75 516.50 518.00 +2.00 20,679 82,699 +1,923
Jul19 190116 521.00 526.25 521.00 523.00 +2.50 12,657 72,707 -114
Sep19 190116 529.00 534.25 529.00 531.50 +2.50 2,224 23,192 +146
Dec19 190116 542.75 547.50 542.75 545.00 +2.25 2,165 33,526 +498
Mar20 190116 556.25 556.25 553.75 554.75 +2.00 50 5,298 +14
Total Volume and Open Interest 86,911 444,677 +3,762
Wheat(KCBT)
Mar19 190116 495.50 500.75 494.25 495.50 unch 18,097 178,539 -344
May19 190116 506.75 512.00 505.50 506.50 -0.25 6,515 51,221 -427
Jul19 190116 517.00 522.50 516.25 517.25 +0.25 4,032 43,555 +956
Sep19 190116 531.00 533.50 528.75 529.75 +0.25 1,100 10,668 +246
Dec19 190116 548.75 551.75 546.00 547.00 +0.50 923 11,341 +95
Mar20 190116 562.00 562.00 558.75 558.75 +0.50 13 565 +2
May20 190116 564.50 564.50 564.50 564.50 +0.75 3 186 +1
Total Volume and Open Interest 30,683 296,749 +529
Wheat(MGE)
Mar19 190116 562.50 568.75 562.00 565.00 +3.00 3,552 31,439 +173
May19 190116 566.75 573.50 566.75 569.75 +3.00 1,184 14,891 +506
Jul19 190116 575.00 580.50 575.00 577.00 +3.25 187 5,309 +23
Sep19 190116 581.00 587.50 581.00 584.25 +3.50 58 6,235 +4
Dec19 190116 597.00 597.25 596.25 596.50 +2.75 86 3,575 -2
Mar20 190116 605.25 605.25 603.25 605.25 +2.50 16 207 -2
Total Volume and Open Interest 5,083 61,661 +702
Oats(CBOT)
Mar19 190116 294.50 296.75 293.00 295.50 +3.00 1,029 4,614 +331
May19 190116 290.25 290.75 287.50 289.75 +3.00 89 943 +37
Jul19 190116 288.00 289.75 288.00 289.75 +4.50 10 54 -5
Sep19 190116 282.25 282.25 277.00 282.25 +7.00 9 27 +4
Total Volume and Open Interest 1,151 5,821 +378
Rough Rice(CBOT)
Jan19 190114 10.43 10.43 10.43 10.43 -0.10      
Mar19 190116 10.35 10.49 10.35 10.47 +0.09 253 7,410 -18
May19 190116 10.61 10.66 10.61 10.64 +0.07 5 133 +2
Jul19 190116 10.77 10.82 10.77 10.78 +0.09 3 18 -2
Total Volume and Open Interest 261 7,563 -27
Live Cattle(CME)
Feb19 190116 127.180 127.950 126.730 127.830 +0.880 31,617 77,695 -7,516
Apr19 190116 127.480 127.800 126.950 127.730 +0.300 33,153 143,554 +3,010
Jun19 190116 117.250 117.600 116.680 117.500 +0.450 18,634 104,748 +736
Aug19 190116 113.700 114.000 112.930 113.900 +0.265 6,738 37,933 +1,283
Oct19 190116 115.350 115.500 114.600 115.400 +0.265 2,998 16,081 +877
Dec19 190116 117.250 117.885 117.080 117.830 +0.295 834 5,049 +180
Total Volume and Open Interest 94,131 387,379 -1,448
Feeder Cattle(CME)
Jan19 190116 145.035 145.100 143.150 143.785 -0.965 2,825 6,298 -621
Mar19 190116 144.750 144.850 143.050 144.700 -0.050 5,930 26,789 +17
Apr19 190116 145.500 145.700 144.080 145.550 +0.050 2,565 6,716 -162
May19 190116 145.435 145.985 144.350 145.800 +0.265 1,997 5,939 +457
Aug19 190116 149.650 150.250 148.700 150.130 +0.445 751 4,325 +139
Sep19 190116 149.630 150.150 149.050 150.150 +0.350 195 694 +55
Oct19 190116 149.650 150.185 149.500 150.185 +0.235 85 145 +19
Total Volume and Open Interest 14,395 51,072 -72
Lean Hogs(CME)
Feb19 190116 61.450 61.680 59.500 60.050 -2.100 24,989 38,536 -6,177
Apr19 190116 66.250 66.400 64.035 65.080 -1.870 24,818 73,358 +3,383
May19 190116 71.330 71.330 70.000 70.830 -1.150 131 1,600 -2
Jun19 190116 78.200 78.400 77.150 78.180 -0.470 13,353 39,195 +3,125
Jul19 190116 79.580 79.930 78.600 79.750 -0.350 3,157 16,497 -274
Aug19 190116 79.385 79.750 78.400 79.550 -0.280 3,495 21,329 -124
Oct19 190116 67.035 67.635 66.100 67.535 +0.060 1,773 10,691 +229
Dec19 190116 62.285 62.785 61.535 62.700 -0.035 523 2,090 +164
Total Volume and Open Interest 72,326 203,662 +346
Class III Milk(CME)
Jan19 190116 14.06 14.06 13.99 14.06 +0.01 333 4,360 -81
Feb19 190116 14.29 14.35 14.23 14.27 -0.07 553 4,530 +151
Mar19 190116 14.94 14.94 14.79 14.82 -0.11 186 3,974 +30
Apr19 190116 15.34 15.35 15.27 15.29 -0.11 149 2,288 +61
May19 190116 15.79 15.79 15.70 15.72 -0.10 117 2,031 +53
Jun19 190116 16.07 16.07 16.00 16.01 -0.06 46 1,975 +18
Jul19 190116 16.38 16.38 16.34 16.35 -0.05 12 1,478 +10
Aug19 190116 16.55 16.55 16.52 16.52 -0.06 20 1,215 +5
Sep19 190116 16.70 16.70 16.68 16.69 -0.05 40 1,385 +2
Oct19 190116 16.67 16.68 16.65 16.65 -0.04 13 1,011 +8
Nov19 190116 16.53 16.53 16.53 16.53 unch 14 1,027 +3
Dec19 190116 16.41 16.44 16.37 16.40 -0.05 20 945 +16
Jan20 190116 16.05 16.07 16.05 16.05 -0.02 0 11 +0
Total Volume and Open Interest 1,503 26,251 +276
Cocoa(ICE)
Mar19 190116 2293 2343 2282 2322 +48 14,234 89,222 -902
May19 190116 2332 2375 2319 2355 +45 9,777 53,979 -240
Jul19 190116 2352 2395 2343 2374 +41 4,639 41,067 +593
Sep19 190116 2368 2409 2361 2389 +41 2,169 25,451 +709
Dec19 190116 2372 2414 2368 2398 +42 1,064 23,713 +269
Mar20 190116 2381 2423 2374 2404 +43 465 16,145 +225
May20 190116 2384 2411 2384 2410 +43 109 3,119 +28
Total Volume and Open Interest 32,677 254,618 +854
Coffee "C"(ICE)
Mar19 190116 100.90 103.00 100.65 102.40 +1.10 17,506 124,607 +596
May19 190116 104.25 106.10 103.90 105.55 +1.00 10,647 63,922 +2,061
Jul19 190116 106.95 108.80 106.65 108.25 +0.90 7,916 38,196 +402
Sep19 190116 109.80 111.60 109.50 111.05 +0.80 3,043 26,175 +1,138
Dec19 190116 114.05 115.50 113.55 114.95 +0.80 838 14,561 +134
Mar20 190116 117.70 119.15 117.40 118.75 +0.80 451 6,128 +108
Total Volume and Open Interest 40,521 284,049 +4,467
Orange Juice(ICE)
Mar19 190116 121.85 121.95 119.70 120.90 -0.50 1,063 14,804 +123
May19 190116 122.55 122.55 120.70 121.90 -0.25 144 2,094 +67
Jul19 190116 123.50 123.75 122.20 123.40 -0.35 54 1,207 +12
Sep19 190116 125.40 125.50 123.95 125.10 -0.55 38 375 +16
Nov19 190116 127.05 127.05 126.15 127.05 -0.60 24 250 +13
Jan20 190116 129.00 129.00 128.50 128.95 -0.70 3 33 +3
Total Volume and Open Interest 1,326 18,763 +234
Sugar #11(ICE)
Mar19 190116 13.16 13.27 13.06 13.17 +0.01 41,796 336,106 -5,921
May19 190116 13.22 13.37 13.19 13.30 +0.05 24,596 217,190 +3,497
Jul19 190116 13.33 13.45 13.28 13.43 +0.10 10,975 137,591 -1,205
Oct19 190116 13.59 13.72 13.56 13.71 +0.12 4,061 107,185 +122
Mar20 190116 14.15 14.30 14.14 14.30 +0.12 1,127 52,405 +141
May20 190116 14.21 14.29 14.15 14.29 +0.13 215 11,581 -17
Jul20 190116 14.18 14.27 14.13 14.27 +0.14 102 10,480 -1
Oct20 190116 14.26 14.36 14.23 14.36 +0.14 18 13,817 +0
Total Volume and Open Interest 82,901 892,418 -3,383
London Cocoa(LCE)
Mar19 190116 1666 1699 1661 1687 +21 7,911 72,611 -255
May19 190116 1693 1717 1685 1705 +14 5,012 45,626 -695
Jul19 190116 1704 1727 1697 1715 +13 2,910 38,737 -67
Sep19 190116 1709 1734 1703 1722 +12 1,759 35,133 +424
Dec19 190116 1709 1739 1709 1727 +13 3,041 41,068 +1,903
Mar20 190116 1715 1737 1711 1725 +13 942 20,153 +247
May20 190116 1726 1739 1723 1726 +10 780 6,927 +622
Total Volume and Open Interest 22,648 264,227 +2,337
London Sugar(LCE)
Mar19 190116 354.00 355.30 351.00 353.80 -1.00 5,839 38,727 -1,018
May19 190116 363.40 364.70 360.70 363.00 -0.20 4,458 25,631 +724
Aug19 190116 368.20 369.40 365.50 368.40 +0.20 921 14,886 +357
Oct19 190116 371.50 372.20 368.90 371.60 +0.30 338 6,342 +21
Dec19 190116 376.50 376.90 374.20 376.90 +0.60 60 3,442 +24
Total Volume and Open Interest 11,634 92,735 +126
Cotton(ICE)
Mar19 190116 72.30 73.56 72.21 73.27 +0.91 11,234 124,302 -53
May19 190116 73.72 74.85 73.65 74.54 +0.82 6,000 41,175 +719
Jul19 190116 74.90 76.01 74.89 75.71 +0.82 2,787 27,903 +1,245
Oct19 190116 74.56 74.56 74.56 74.56 +0.82 0 10 +0
Dec19 190116 73.40 74.50 73.38 74.24 +0.80 826 33,516 +114
Mar20 190116 75.40 75.60 75.31 75.31 +0.71 165 2,479 +106
Total Volume and Open Interest 21,013 230,825 +2,132
Lumber(CME)
Mar19 190116 353.3 364.1 347.6 361.5 +8.1 259 2,722 -23
May19 190116 359.7 370.0 355.3 369.3 +9.7 40 733 +8
Jul19 190116 370.9 374.2 370.0 374.2 +7.2 0 157 +0
Sep19 190116 376.3 379.5 376.3 379.1 +10.1 0 11 +0
Total Volume and Open Interest 366 3,635 -58
Crude Oil(NYM)
Feb19 190116 52.00 52.52 51.26 52.31 +0.20 791,527 176,807 -39,776
Mar19 190116 52.29 52.81 51.55 52.61 +0.22 243,310 448,550 +32,912
Apr19 190116 52.60 53.10 51.90 52.93 +0.23 66,273 165,493 +1,199
May19 190116 52.79 53.44 52.30 53.33 +0.25 36,588 110,329 +4,780
Jun19 190116 53.30 53.86 52.69 53.75 +0.28 46,951 238,209 +3,434
Jul19 190116 53.62 54.20 53.05 54.09 +0.31 15,729 108,666 -664
Aug19 190116 53.80 54.44 53.27 54.33 +0.32 6,397 68,379 +1,129
Sep19 190116 54.18 54.62 53.38 54.50 +0.33 11,035 81,169 +1,072
Oct19 190116 53.87 54.73 53.63 54.60 +0.33 3,713 64,187 +182
Nov19 190116 54.36 54.69 53.61 54.66 +0.34 1,426 47,756 -196
Dec19 190116 54.16 54.82 53.57 54.69 +0.34 25,121 182,937 -450
Jan20 190116 54.40 54.78 53.73 54.70 +0.36 2,442 37,772 -219
Feb20 190116 54.70 54.70 54.00 54.70 +0.37 803 20,410 +137
Mar20 190116 54.28 54.70 54.28 54.70 +0.38 1,079 36,269 -134
Apr20 190116 54.70 54.70 54.70 54.70 +0.40 214 8,852 -20
May20 190116 54.69 54.69 54.69 54.69 +0.42 184 8,667 -46
Total Volume and Open Interest 1,272,605 2,096,812 +5,382
e-miNY Crude Oil(NYM)
Feb19 190116 51.950 52.525 51.275 52.300 +0.200 22,643 1,692 -194
Mar19 190116 52.225 52.825 51.575 52.600 +0.200 1,434 802 +307
Apr19 190116 52.450 53.025 51.925 52.925 +0.225 68 268 +19
May19 190116 52.850 53.350 52.850 53.325 +0.250 10 165 -4
Jun19 190116 53.725 53.750 52.850 53.750 +0.275 9 167 +2
Jul19 190116 54.100 54.100 53.875 54.100 +0.325 1 21 -1
Aug19 190116 54.200 54.350 53.300 54.325 +0.325 0 64 +0
Sep19 190116 54.525 54.525 54.500 54.500 +0.325 0 55 +0
Oct19 190116 53.700 54.600 53.700 54.600 +0.325 1 21 +1
Nov19 190116 54.650 54.650 54.650 54.650 +0.325 0 20 +0
Total Volume and Open Interest 24,170 3,463 +131
NY Harbor ULSD(NYM)
Feb19 190116 186.79 189.79 185.87 189.46 +2.24 82,087 75,109 -6,743
Mar19 190116 186.35 189.18 185.16 188.85 +2.35 71,625 81,309 +1,105
Apr19 190116 184.50 187.69 183.79 187.43 +2.40 35,105 50,808 +2,608
May19 190116 183.53 187.29 183.43 187.05 +2.40 14,224 28,471 -106
Jun19 190116 184.78 187.65 183.91 187.38 +2.44 16,511 34,077 +137
Jul19 190116 186.13 188.26 184.84 188.23 +2.49 4,856 17,799 +267
Aug19 190116 186.79 189.15 185.77 189.08 +2.52 1,975 8,176 -15
Sep19 190116 188.28 190.04 187.62 190.02 +2.51 2,105 9,099 +531
Oct19 190116 188.56 190.94 188.56 190.94 +2.47 1,085 5,604 +161
Nov19 190116 189.42 191.95 188.69 191.81 +2.43 774 4,751 +180
Dec19 190116 189.95 192.70 189.25 192.56 +2.41 4,545 24,901 +750
Jan20 190116 190.15 193.20 190.15 193.20 +2.39 821 4,658 +402
Feb20 190116 193.00 193.61 193.00 193.26 +2.37 236 3,659 +50
Mar20 190116 189.77 192.94 189.77 192.94 +2.35 299 2,997 +215
Total Volume and Open Interest 236,904 364,730 -331
RBOB Gasoline(NYM)
Feb19 190116 141.25 142.44 137.52 141.59 +0.45 66,387 96,166 -6,828
Mar19 190116 142.85 143.96 139.34 143.28 +0.55 43,197 115,535 +4,639
Apr19 190116 162.29 163.08 159.06 162.74 +0.72 16,036 55,554 +649
May19 190116 163.12 164.56 160.72 164.32 +0.73 7,931 40,954 +302
Jun19 190116 164.40 164.92 161.41 164.76 +0.75 8,999 35,277 +633
Jul19 190116 164.36 164.56 161.22 164.47 +0.75 3,801 18,899 -27
Aug19 190116 163.18 163.70 160.20 163.47 +0.75 2,256 7,980 -173
Sep19 190116 159.94 161.81 158.68 161.63 +0.72 1,831 17,595 +197
Oct19 190116 149.49 150.47 147.73 150.43 +0.61 707 8,876 +207
Nov19 190116 147.55 148.75 146.79 148.60 +0.57 453 5,490 +85
Total Volume and Open Interest 154,537 426,889 +523
e-miNY RBOB Gasoline(NYM)
Feb19 190116 141.59 141.60 141.59 141.59 +0.45 0 2 +0
Mar19 190116 143.28 143.30 143.28 143.28 +0.55      
Apr19 190116 162.74 162.74 162.70 162.74 +0.72      
May19 190116 164.32 164.32 164.30 164.32 +0.73      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Feb19 190116 3.456 3.696 3.338 3.384 -0.117 224,296 116,466 -8,469
Mar19 190116 3.218 3.406 3.117 3.147 -0.102 204,907 293,289 +9,259
Apr19 190116 2.832 2.905 2.794 2.833 -0.013 100,870 160,868 +6,662
May19 190116 2.795 2.860 2.759 2.797 -0.007 57,922 156,895 +3,585
Jun19 190116 2.833 2.893 2.795 2.835 -0.006 24,437 52,267 +1,458
Jul19 190116 2.869 2.928 2.831 2.872 -0.005 25,306 75,238 +1,687
Aug19 190116 2.850 2.923 2.830 2.868 -0.005 12,466 50,656 +395
Sep19 190116 2.824 2.896 2.806 2.840 -0.005 10,321 53,269 +1,720
Oct19 190116 2.847 2.922 2.827 2.866 -0.006 29,428 110,314 +3,276
Nov19 190116 2.894 2.970 2.879 2.914 -0.004 6,652 36,668 -288
Dec19 190116 3.051 3.116 3.034 3.063 -0.004 5,844 45,032 -284
Jan20 190116 3.174 3.210 3.130 3.157 -0.007 14,533 41,000 +518
Feb20 190116 3.071 3.141 3.071 3.083 -0.016 1,378 13,776 +25
Mar20 190116 2.893 2.959 2.887 2.895 -0.023 11,942 19,714 +1,686
Apr20 190116 2.618 2.621 2.550 2.567 -0.041 9,808 27,978 +1,426
May20 190116 2.564 2.565 2.503 2.516 -0.035 3,006 12,976 +243
Total Volume and Open Interest 749,666 1,327,037 +26,537
Brent Crude Oil(ICE)
Mar19 190116 60.42 61.45 60.03 61.32 +0.68 263,276 362,941 -14,872
Apr19 190116 60.56 61.46 60.08 61.34 +0.56 110,954 280,915 +19,143
May19 190116 60.76 61.63 60.28 61.51 +0.50 50,512 174,203 +7,338
Jun19 190116 60.94 61.78 60.43 61.65 +0.48 68,046 283,066 +4,680
Jul19 190116 60.98 61.81 60.50 61.70 +0.46 26,417 138,093 +3,093
Aug19 190116 60.90 61.83 60.53 61.72 +0.44 14,455 94,808 +283
Sep19 190116 60.93 61.80 60.50 61.67 +0.43 19,518 101,687 -345
Oct19 190116 60.83 61.75 60.52 61.63 +0.42 9,263 51,286 +3
Nov19 190116 61.13 61.68 60.45 61.59 +0.39 7,629 80,492 +3,164
Dec19 190116 60.77 61.64 60.40 61.53 +0.37 37,650 221,728 -1,302
Jan20 190116 60.88 61.51 60.88 61.51 +0.36 1,994 31,613 +356
Feb20 190116 61.49 61.49 61.49 61.49 +0.35 1,845 33,039 +714
Mar20 190116 61.35 61.48 61.35 61.48 +0.34 1,864 30,169 +236
Apr20 190116 61.48 61.48 61.47 61.47 +0.33 199 15,488 +12
Total Volume and Open Interest 637,833 2,315,914 +24,381
Gas Oil(ICE)
Feb19 190116 561.00 571.25 558.50 568.25 +11.25 99,625 138,631 -7,494
Mar19 190116 560.75 572.00 559.25 569.00 +11.25 109,297 143,876 +13,208
Apr19 190116 560.25 571.75 559.00 569.00 +11.75 45,808 81,038 -995
May19 190116 560.25 571.50 559.00 568.50 +11.50 21,732 42,098 +1,520
Jun19 190116 562.25 571.50 559.25 568.75 +11.75 38,259 75,922 +3,233
Jul19 190116 562.00 573.00 562.00 570.50 +11.50 9,556 32,834 +690
Aug19 190116 566.75 575.50 564.75 572.75 +11.25 5,750 26,635 +602
Sep19 190116 569.50 578.00 567.50 575.25 +11.00 4,221 32,117 +17
Oct19 190116 574.50 580.50 570.25 578.50 +11.00 3,373 24,173 +690
Nov19 190116 575.75 579.75 571.75 579.25 +10.50 1,957 15,020 -134
Total Volume and Open Interest 358,908 854,744 +10,829
Ethanol(CBOT)
Feb19 190116 1.292 1.292 1.256 1.262 -0.010 192 1,786 -7
Mar19 190116 1.300 1.310 1.278 1.281 -0.010 142 516 +13
Apr19 190116 1.309 1.309 1.304 1.305 -0.007 22 29 -4
May19 190116 1.338 1.338 1.318 1.318 -0.007 13 45 +4
Jun19 190116 1.345 1.345 1.336 1.336 -0.007 0 2 +0
Jul19 190116 1.341 1.341 1.341 1.341 -0.007      
Aug19 190116 1.341 1.341 1.341 1.341 -0.007      
Sep19 190116 1.325 1.325 1.325 1.325 -0.007      
Total Volume and Open Interest 369 2,378 +6
WTI Crude Oil(ICE)
Feb19 190116 51.82 52.51 51.25 52.31 +0.20 40,750 38,985 -3,089
Mar19 190116 52.18 52.78 51.56 52.61 +0.22 58,319 84,344 +3,451
Apr19 190116 52.43 53.07 51.91 52.93 +0.23 25,887 43,781 +1,311
May19 190116 52.81 53.47 52.30 53.33 +0.25 11,431 19,098 +149
Jun19 190116 53.19 53.89 52.69 53.75 +0.28 14,799 89,571 +472
Jul19 190116 53.90 54.23 53.07 54.09 +0.31 4,754 18,546 +489
Aug19 190116 54.13 54.47 53.40 54.33 +0.32 1,376 11,869 +1
Sep19 190116 54.28 54.55 53.59 54.50 +0.33 1,611 25,904 +357
Oct19 190116 54.30 54.60 53.70 54.60 +0.33 340 7,071 +30
Nov19 190116 54.33 54.66 54.33 54.66 +0.34 71 4,630 +15
Dec19 190116 54.62 54.72 53.67 54.69 +0.34 6,600 107,155 +208
Jan20 190116 54.70 54.70 54.70 54.70 +0.36 135 4,319 -16
Feb20 190116 54.70 54.70 54.70 54.70 +0.37 40 3,156 -16
Mar20 190116 54.70 54.70 54.70 54.70 +0.38 62 7,251 +24
Apr20 190116 54.70 54.70 54.70 54.70 +0.40 0 1,768 +0
May20 190116 54.69 54.69 54.69 54.69 +0.42 0 1,445 +0
Total Volume and Open Interest 169,533 578,649 +3,743
US Dollar Index(ICE)
Mar19 190116 95.550 95.795 95.480 95.677 +0.002 16,313 62,102 -1,036
Jun19 190116 95.230 95.230 95.090 95.158 +0.003 67 1,168 +2
Sep19 190116 94.692 94.692 94.692 94.692 +0.002 0 209 +0
Total Volume and Open Interest 16,380 63,522 -1,034
Australian Dollar(CME)
Mar19 190116 72.06 72.18 71.68 71.85 -0.15 73,564 125,467 +79
Jun19 190116 72.04 72.04 71.82 71.94 -0.15 46 900 -25
Sep19 190116 72.04 72.50 72.04 72.04 -0.15 6 112 +2
Total Volume and Open Interest 73,706 127,447 -385
British Pound(CME)
Mar19 190116 129.00 129.38 128.65 129.11 +0.39 109,167 208,721 +465
Jun19 190116 129.52 129.84 129.50 129.69 +0.39 296 1,213 +19
Sep19 190116 130.05 130.34 130.05 130.23 +0.38 0 347 +0
Total Volume and Open Interest 110,029 211,631 -1,389
Canadian Dollar(CME)
Mar19 190116 75.47 75.67 75.39 75.59 +0.18 49,927 151,811 -1,350
Jun19 190116 75.62 75.77 75.62 75.74 +0.18 58 2,759 +18
Sep19 190116 75.86 75.90 75.82 75.87 +0.18 0 1,065 +0
Dec19 190116 75.90 76.06 75.90 75.99 +0.17 40 423 +40
Total Volume and Open Interest 50,055 157,183 -1,296
Japanese Yen(CME)
Mar19 190116 92.48 92.73 92.03 92.27 -0.29 77,116 227,054 +620
Jun19 190116 93.30 93.33 92.75 92.97 -0.30 37 883 +8
Sep19 190116 93.69 93.69 93.69 93.69 -0.30 0 110 +0
Total Volume and Open Interest 77,293 229,345 -179
Swiss Franc(CME)
Mar19 190116 101.81 101.88 101.49 101.53 -0.26 16,917 63,085 +111
Jun19 190116 102.57 102.57 102.44 102.44 -0.26 1 95 -1
Sep19 190116 103.35 103.35 103.35 103.35 -0.27 0 21 +0
Total Volume and Open Interest 16,918 63,212 +110
EuroFX(CME)
Mar19 190116 114.66 114.83 114.37 114.57 -0.04 138,583 501,141 -649
Jun19 190116 115.59 115.71 115.27 115.47 -0.04 263 9,037 +159
Sep19 190116 116.52 116.52 116.32 116.38 -0.04 22 1,115 +12
Total Volume and Open Interest 140,107 522,266 -1,546
Mexican Peso(CME)
Feb19 190116 526.63 526.63 526.63 526.63 +1.88      
Mar19 190116 521.75 525.00 520.38 524.25 +2.00 87,378 190,202 +15,715
Total Volume and Open Interest 87,379 190,239 +15,709
Brazilian Real(CME)
Feb19 190116 268.40 269.45 267.35 268.25 -0.15 2,350 12,961 +266
Mar19 190116 268.00 268.60 267.75 267.75 -0.10 244 4,357 +136
Apr19 190116 267.15 267.15 267.15 267.15 -0.20      
May19 190116 266.40 266.40 266.40 266.40 -0.20      
Total Volume and Open Interest 2,594 17,318 +402
30-Year T-Bonds(CBOT)
Mar19 190116 145~120 145~170 144~240 145~060 -0~070 235,565 939,262 -4,597
Jun19 190116 144~170 144~260 144~060 144~190 -0~070 18 122 +4
Sep19 190116 144~190 144~190 144~190 144~190 -0~070      
Total Volume and Open Interest 235,583 939,384 -4,593
10-Year T-Notes(CBOT)
Mar19 190116 121~270 121~300 121~195 121~230 -0~060 1,058,706 4,081,259 +1,309
Jun19 190116 122~030 122~050 121~285 121~315 -0~060 1,642 15,864 +1,280
Sep19 190116 122~065 122~065 122~065 122~065 -0~060      
Total Volume and Open Interest 1,060,348 4,097,123 +2,589
5-Year T-Notes(CBOT)
Mar19 190116 114~156 114~170 114~112 114~140 -0~030 728,741 4,485,028 -10,749
Jun19 190116 114~170 114~182 114~144 114~174 -0~032 2,613 8,391 +2,530
Sep19 190116 114~174 114~174 114~174 114~174 -0~032      
Total Volume and Open Interest 731,354 4,493,419 -8,219
2 Year T-Notes(CBOT)
Mar19 190116 7~052 7~140 505~270 1~244 -3~074 360,129 2,627,319 +50,190
Jun19 190116 7~052 7~140 505~270 1~244 -3~074 2,529 32,197 +2,319
Sep19 190116 7~052 7~140 505~270 1~244 -3~074      
Total Volume and Open Interest 362,658 2,659,516 +52,509
Eurodollars(CME)
Mar19 190116 97.315 97.320 97.305 97.315 -0.005 183,177 1,440,528 -12,690
Jun19 190116 97.285 97.295 97.270 97.290 -0.005 241,807 1,241,151 +1,661
Sep19 190116 97.300 97.310 97.275 97.300 -0.010 214,323 1,178,337 -23,511
Dec19 190116 97.305 97.305 97.265 97.295 -0.015 291,502 1,672,690 -7,259
Mar20 190116 97.380 97.385 97.340 97.370 -0.020 229,401 1,055,846 -45,397
Jun20 190116 97.420 97.425 97.380 97.410 -0.020 196,308 987,776 +13,618
Sep20 190116 97.455 97.460 97.415 97.445 -0.020 145,626 781,857 -2,676
Dec20 190116 97.450 97.455 97.410 97.435 -0.020 185,492 900,904 -14,162
Mar21 190116 97.490 97.495 97.455 97.475 -0.025 116,187 593,701 +5,034
Jun21 190116 97.500 97.510 97.465 97.485 -0.025 89,482 430,761 +2,782
Sep21 190116 97.500 97.505 97.465 97.485 -0.020 74,493 339,540 -4,683
Dec21 190116 97.470 97.475 97.430 97.450 -0.020 75,374 333,263 -2,438
Mar22 190116 97.455 97.460 97.420 97.435 -0.025 32,707 268,712 +1,540
Jun22 190116 97.440 97.445 97.405 97.420 -0.025 19,679 235,634 -138
Sep22 190116 97.415 97.425 97.380 97.400 -0.020 22,492 177,071 +175
Dec22 190116 97.380 97.390 97.345 97.365 -0.020 21,989 144,287 -1,074
Mar23 190116 97.350 97.365 97.320 97.335 -0.025 16,600 68,549 +321
Jun23 190116 97.320 97.330 97.285 97.305 -0.025 14,409 82,392 -340
Total Volume and Open Interest 2,249,786 12,358,162 -333,885
Ultra T-Bond(CBOT)
Mar19 190116 159~05 159~18 158~09 159~03 -0~06 104,076 1,127,965 +6,007
Jun19 190116 160~07 160~07 160~07 160~07 -0~06 1 1 +0
Sep19 190116 160~07 160~07 160~07 160~07 -0~06      
Total Volume and Open Interest 104,077 1,127,966 +6,007
Ultra 10-Yr T-Note(CBOT)
Mar19 190116 129~270 129~305 129~165 129~215 -0~075 101,396 717,932 -529
Jun19 190116 129~150 129~150 129~150 129~150 -0~075      
Sep19 190116 129~150 129~150 129~150 129~150 -0~075      
Total Volume and Open Interest 101,396 717,932 -529
30 Day Federal Funds(CBOT)
Jan19 190116 97.598 97.600 97.598 97.598 unch 1,802 307,423 -289
Feb19 190116 97.600 97.605 97.595 97.600 unch 14,214 255,024 +3,878
Mar19 190116 97.600 97.605 97.595 97.600 unch 3,511 94,565 +323
Apr19 190116 97.600 97.605 97.600 97.600 unch 33,544 261,951 -8,686
May19 190116 97.585 97.595 97.585 97.590 +0.005 18,344 196,323 +4,961
Jun19 190116 97.575 97.580 97.570 97.580 +0.010 7,479 65,186 -935
Total Volume and Open Interest 168,101 2,036,229 -10,891
Japanese Govt Bonds(SGX)
Mar19 190115 152.65 152.72 152.48 152.57 -0.05 853 17,011 -393
Jun19 190115 152.57 152.57 152.57 152.57 -0.05      
Sep19 190115 152.57 152.57 152.57 152.57 -0.05      
Total Volume and Open Interest 853 17,011 -393
Euro-Buxl(EUREX)
Mar19 190116 183.04 183.14 181.50 182.40 -0.78 26,746 237,385 +2,689
Jun19 190116 180.88 180.88 180.88 180.88 -0.78 160 858 +698
Sep19 190116 179.40 179.40 179.40 179.40 -0.78      
Total Volume and Open Interest 26,906 238,243 +3,387
Euro-Bund(EUREX)
Mar19 190116 164.80 164.90 164.36 164.59 -0.30 540,338 1,961,689 +43,810
Jun19 190116 162.15 162.17 161.90 162.04 -0.30 607 1,618 +255
Sep19 190116 163.57 163.57 163.57 163.57 -0.30 0 17 +8
Total Volume and Open Interest 540,945 1,963,324 +44,073
Euro-Bobl(EUREX)
Mar19 190116 133.00 133.07 132.86 132.90 -0.15 301,382 1,455,516 +17,372
Jun19 190116 132.24 132.24 132.16 132.16 -0.14 9,772 7,135 -7
Sep19 190116 132.16 132.16 132.16 132.16 -0.14      
Total Volume and Open Interest 311,154 1,462,651 +17,365
Euro-Schatz(EUREX)
Mar19 190116 111.99 112.00 111.94 111.94 -0.04 224,604 1,851,665 -19,257
Jun19 190116 111.86 111.86 111.86 111.86 -0.04 100 1,157 +594
Sep19 190116 111.86 111.86 111.86 111.86 -0.04      
Total Volume and Open Interest 224,704 1,852,822 -18,663
3-Mth Euribor(EUREX)
Mar19 190116 100.300 100.300 100.300 100.300 unch 25 2,774 +0
Jun19 190116 100.290 100.290 100.290 100.290 unch 0 2,278 +0
Sep19 190116 100.270 100.270 100.270 100.270 -0.005 0 1,963 +0
Total Volume and Open Interest 175 14,028 +0
Long Gilt(LIFFE)
Mar19 190116 123~01 123~01 122~13 122~22 -0~16 161,624 796,587 +3,821
Jun19 190116 125~00 125~18 125~00 125~18 -0~22 0 10 +0
Total Volume and Open Interest 161,624 796,597 +3,821
3-Mth Short Sterling(LIFFE)
Mar19 190116 99.06 99.07 99.06 99.07 unch 51,141 833,750 -3,244
Jun19 190116 98.99 99.00 98.98 98.99 unch 63,652 446,930 -10,529
Sep19 190116 98.94 98.96 98.93 98.93 -0.01 61,779 515,516 -212
Dec19 190116 98.88 98.89 98.86 98.88 -0.01 79,059 521,528 -2,198
Mar20 190116 98.86 98.86 98.83 98.84 -0.02 75,962 271,966 -16,631
Jun20 190116 98.82 98.82 98.79 98.80 -0.02 49,270 280,656 -710
Total Volume and Open Interest 675,428 4,002,409 -34,764
3-Mth Euribor(LIFFE)
Mar19 190116 100.300 100.305 100.295 100.300 unch 72,800 542,975 +680
Jun19 190116 100.295 100.295 100.285 100.290 unch 83,287 699,884 -3,088
Sep19 190116 100.275 100.280 100.270 100.270 -0.005 137,073 683,836 +4,398
Total Volume and Open Interest 1,105,599 4,848,595 -65,599
3-Mth Aus T-Bills(SFE)
Mar19 190116 98.02 98.02 98.00 98.01 -0.01 16,625 194,505 -2,968
Jun19 190116 98.05 98.07 98.05 98.06 unch 20,902 230,097 +4,214
Sep19 190116 98.10 98.12 98.09 98.11 unch 13,120 186,898 +2,381
Dec19 190116 98.13 98.15 98.12 98.15 +0.02 12,192 188,633 +623
Mar20 190116 98.14 98.16 98.13 98.16 +0.01 9,412 125,495 +832
Jun20 190116 98.14 98.16 98.13 98.16 +0.01 6,904 110,399 -420
Sep20 190116 98.13 98.15 98.13 98.15 +0.01 3,016 54,951 +553
Dec20 190116 98.12 98.14 98.11 98.14 +0.01 4,616 38,974 +1,667
Mar21 190116 98.11 98.12 98.10 98.11 unch 211 5,393 +201
Jun21 190116 98.09 98.10 98.08 98.09 -0.01 34 3,529 +27
Total Volume and Open Interest 87,668 1,142,236 +7,712
10-Year Aus T-Bonds(SFE)
Mar19 190116 97.71 97.74 97.70 97.73 +0.02 110,092 1,231,825 -3,318
Jun19 190116 97.73 97.73 97.73 97.73 +0.02      
Total Volume and Open Interest 110,092 1,231,825 -3,318
3-Year Aus T-Bonds(SFE)
Mar19 190116 98.22 98.25 98.21 98.24 +0.01 103,381 1,108,513 +9,025
Jun19 190116 98.24 98.24 98.24 98.24 +0.01      
Total Volume and Open Interest 103,381 1,108,513 +9,025
Gold(CMX)
Feb19 190116 1289.6 1295.4 1287.6 1293.8 +5.4 221,893 244,323 -7,983
Apr19 190116 1295.9 1301.9 1294.1 1300.3 +5.4 42,249 158,071 +21,054
Jun19 190116 1302.7 1307.8 1300.8 1306.6 +5.3 6,554 49,849 +136
Aug19 190116 1309.2 1314.0 1307.3 1312.6 +5.2 3,083 17,656 +491
Oct19 190116 1314.3 1320.0 1314.3 1318.8 +5.2 56 2,576 +6
Dec19 190116 1321.3 1326.0 1321.3 1325.1 +5.4 1,318 12,218 +573
Feb20 190116 1330.3 1331.4 1330.3 1331.4 +5.5 888 5,430 +440
Apr20 190116 1337.4 1337.4 1331.6 1337.4 +5.6 395 1,621 +195
Jun20 190116 1343.1 1343.1 1343.1 1343.1 +5.6 0 853 +0
Aug20 190116 1348.7 1348.7 1348.7 1348.7 +5.6 0 4 +0
Oct20 190116 1354.6 1354.6 1354.6 1354.6 +5.6      
Dec20 190116 1359.3 1359.3 1359.3 1359.3 +5.6 0 998 +0
Total Volume and Open Interest 276,742 494,828 +15,044
Silver(CMX)
Mar19 190116 1562.0 1568.5 1552.0 1563.8 +1.8 48,105 143,323 +331
May19 190116 1572.0 1576.5 1562.5 1572.9 +1.8 2,862 19,893 +1,083
Jul19 190116 1578.5 1585.5 1571.0 1582.0 +1.9 1,223 15,936 -103
Sep19 190116 1582.0 1591.5 1582.0 1591.1 +1.9 234 4,180 +158
Dec19 190116 1602.0 1604.5 1602.0 1604.4 +1.9 325 6,199 -32
Mar20 190116 1617.1 1622.0 1617.1 1617.1 +1.9 3 383 -2
May20 190116 1625.4 1625.4 1625.4 1625.4 +1.9 0 2 +0
Total Volume and Open Interest 52,966 191,369 +1,433
Platinum(NYMEX)
Jan19 190116 803.2 803.4 803.2 803.4 +7.8 73 96 -58
Apr19 190116 802.4 810.1 800.2 807.9 +7.8 18,792 80,165 -954
Jul19 190116 808.4 814.9 806.1 813.3 +7.8 1,013 3,539 +942
Oct19 190116 816.5 820.6 816.1 818.8 +7.6 6 97 +4
Total Volume and Open Interest 19,889 83,961 -66
Palladium(NYMEX)
Mar19 190116 1280.50 1324.40 1280.50 1318.50 +41.40 3,469 24,126 -317
Jun19 190116 1276.60 1310.00 1276.60 1305.00 +39.70 300 3,937 +225
Sep19 190116 1266.00 1285.00 1266.00 1284.10 +39.30 33 273 +28
Total Volume and Open Interest 3,802 28,337 -64
Copper(CMX)
Mar19 190116 264.10 268.00 263.60 267.35 +3.90 69,046 145,408 +2,429
May19 190116 264.85 268.50 264.30 267.90 +3.85 13,294 55,753 +4,420
Jul19 190116 266.00 268.50 265.85 268.35 +3.65 4,898 28,862 +1,424
Sep19 190116 266.45 269.05 266.25 268.75 +3.50 1,988 16,775 +386
Dec19 190116 267.75 269.30 267.75 269.20 +3.35 509 13,566 -27
Total Volume and Open Interest 90,930 272,493 +8,939
E-mini DJIA Index(CBOT)
Mar19 190116 23981 24259 23959 24151 +167 163,417 74,811 -464
Jun19 190116 24046 24290 24044 24176 +163 512 941 +268
Sep19 190116 24260 24260 24201 24201 +168 3 15 +2
Dec19 190116 24241 24241 24241 24241 +186      
Total Volume and Open Interest 163,932 75,767 -194
S & P 500(CME)
Mar19 190116 2605.60 2626.00 2603.00 2613.20 +7.80 2,964 54,059 +1,226
Jun19 190116 2618.40 2618.40 2618.40 2618.40 +7.90 0 122 +2
Sep19 190116 2623.50 2623.50 2623.50 2623.50 +8.30      
Dec19 190116 2626.80 2626.80 2626.80 2626.80 +9.40      
Total Volume and Open Interest 2,964 54,181 +1,227
S & P 500 E-Mini(CME)
Mar19 190116 2605.75 2626.25 2602.50 2613.25 +7.75 1,199,404 2,612,044 +7,368
Jun19 190116 2612.75 2631.50 2608.25 2618.50 +8.00 7,604 49,541 +3,402
Sep19 190116 2616.75 2636.00 2613.25 2623.50 +8.25 10 2,588 +2
Dec19 190116 2628.00 2636.00 2626.75 2626.75 +9.25 1 66 -1
Total Volume and Open Interest 1,207,020 2,664,243 +10,772
NASDAQ 100 E-Mini(CME)
Mar19 190116 6674.50 6737.25 6664.00 6666.25 -10.50 364,990 208,688 +2,546
Jun19 190116 6705.75 6760.75 6690.50 6692.00 -9.50 345 1,529 +77
Sep19 190116 6760.50 6779.00 6718.50 6718.50 -9.50 5 256 +2
Total Volume and Open Interest 365,340 210,477 +2,625
S&P Midcap 400(CME) e-Mini
Mar19 190116 1762.00 1783.20 1759.50 1777.40 +12.10 13,910 69,540 -211
Jun19 190116 1782.00 1782.00 1766.30 1782.00 +12.70 0 3 +0
Sep19 190116 1785.40 1785.40 1785.40 1785.40 +12.70 0 1 +0
Total Volume and Open Interest 13,910 69,544 -211
Volatility Index(CBOE)
Jan19 190116 18.88 19.05 18.25 18.87 +0.04 63,594 35,371 -15,390
Feb19 190116 18.80 19.15 18.30 19.03 +0.20 90,553 173,184 +11,346
Mar19 190116 19.05 19.20 18.61 19.08 +0.05 32,453 48,347 +1,044
Apr19 190116 19.05 19.15 18.67 19.08 unch 13,711 36,429 +2,383
Total Volume and Open Interest 211,405 379,885 +1,536
S & P 600(CME)
Mar19 190116 907.10 907.10 907.10 907.10 +7.40      
Jun19 190116 907.70 907.70 907.70 907.70 +7.40      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 190116 1442.40 1463.60 1440.90 1454.20 +11.00 122,885 475,352 +4,631
Jun19 190116 1448.80 1467.40 1446.20 1458.80 +11.20 6 592 -1
Sep19 190116 1466.40 1466.40 1466.40 1466.40 +11.40      
Total Volume and Open Interest 122,891 475,944 +4,630
Nikkei 225(CME)
Mar19 190116 20550 20600 20325 20510 -15 3,804 26,015 -139
Jun19 190116 20255 20440 20255 20385 +5 1 27 +1
Total Volume and Open Interest 3,805 26,042 -138
Nikkei 225(SGX)
Mar19 190116 20445 20490 20435 20440 -35 26,016 161,141 -149
Jun19 190115 20040 20370 20040 20305 +445 12 1,510 +7
Sep19 190115 20265 20265 20265 20265 +440      
Total Volume and Open Interest 71,385 176,688 -7,231
Nikkei 225 Mini(JPX)
Mar19 190115 20325 20560 20160 20510 +190 1,089,699 344,104 +7,162
Jun19 190115 20140 20370 19975 20340 +210 22,912 9,655 +777
Sep19 190115 20070 20320 19920 20270 +190 158 772 -13
Total Volume and Open Interest 1,198,022 570,327 +10,979
Nikkei 225(JPX)
Mar19 190115 20320 20560 20160 20510 +190 83,407 266,683 +1,249
Jun19 190115 20132 20360 19970 20340 +210 595 12,087 +16
Sep19 190115 20160 20270 20160 20270 +190 1 249 +0
Total Volume and Open Interest 84,028 375,042 +4,087
Nikkei 225(CME) Yen
Mar19 190116 20515 20570 20295 20475 -10 18,129 70,187 +1,789
Jun19 190116 20320 20365 20125 20290 -10 0 24 -1
Sep19 190116 20265 20265 20265 20265 -10      
Total Volume and Open Interest 18,129 70,224 +1,788
Nikkei 225(CME) e-Mini Yen
Mar19 190116 20540 20540 20475 20480 -10 1 8 +0
Jun19 190116 20290 20290 20290 20290 -10      
Sep19 190116 20270 20270 20265 20270 -10      
Total Volume and Open Interest 1 8 +0
CAC 40(EURONEXT)
Jan19 190116 4799.5 4817.0 4784.0 4810.5 +24.5 112,425 301,476 +7,757
Feb19 190116 4798.0 4814.5 4781.0 4807.5 +24.5 54,868 56,998 +39,755
Mar19 190116 4790.5 4809.5 4786.0 4805.5 +24.5 116 13,208 -51
Total Volume and Open Interest 167,409 438,222 +47,461
Hang Seng Index(HKFE)
Jan19 190116 26731 26938 26559 26905 +153 180,421 109,440 -3,803
Feb19 190116 26668 26890 26518 26861 +152 637 4,271 +157
Mar19 190116 26700 26905 26537 26874 +157 640 17,203 +90
Total Volume and Open Interest 181,781 134,405 -3,516
DAX(EUREX)
Mar19 190116 10888.0 10941.0 10855.0 10917.5 +32.5 83,110 123,017 +5,062
Jun19 190116 10888.0 10955.0 10879.5 10933.5 +32.5 162 1,021 -20
Sep19 190116 10934.0 10942.0 10897.0 10923.0 +32.5 0 10 +1
Total Volume and Open Interest 83,272 124,048 +5,043
Mini-DAX(EUREX)
Mar19 190116 10898.0 10942.0 10855.0 10917.5 +32.5 35,239 15,074 +1,694
Jun19 190116 10946.0 10953.0 10885.0 10933.5 +32.5 21 407 +32
Sep19 190116 10923.0 10923.0 10923.0 10923.0 +32.5 2 1 -1
Total Volume and Open Interest 35,262 15,482 +1,725
DJ EuroSTOXX 50(EUREX)
Mar19 190116 3061 3074 3050 3063 +7 806,428 3,620,485 +1,311
Jun19 190116 2975 2988 2973 2980 +7 38 173,366 +16
Sep19 190116 2971 2971 2971 2971 +7 0 3,455 +0
Total Volume and Open Interest 806,466 3,907,633 +1,327
Swiss Market Index(EUREX)
Mar19 190116 8763 8794 8735 8774 +38 29,911 204,250 +650
Jun19 190116 8577 8597 8577 8597 +38 13 17,117 -91
Sep19 190116 8570 8570 8570 8570 +38 0 2 +0
Total Volume and Open Interest 29,924 221,369 +559
FT-SE 100(EURONEXT)
Mar19 190116 6817.50 6851.50 6782.00 6794.50 -43.50 81,208 637,195 +76
Jun19 190116 6715.50 6715.50 6712.00 6712.00 -43.50 0 21 +0
Sep19 190116 6648.00 6648.00 6648.00 6648.00 -41.00 0 19 +0
Total Volume and Open Interest 81,208 637,237 +76
SPI 200(SFE)
Mar19 190116 5755.0 5783.0 5730.0 5781.0 +27.0 35,457 273,063 -599
Jun19 190116 5767.0 5767.0 5767.0 5767.0 +29.0 40 3,159 +31
Sep19 190116 5712.0 5712.0 5712.0 5712.0 +29.0 0 2,841 +0
Total Volume and Open Interest 36,172 281,560 -65
FTSE MIB(ISE)
Mar19 190116 19145.00 19390.00 19135.00 19364.00 +301.00 20,465 84,914 +2,748
Jun19 190116 18640.00 18842.00 18630.00 18842.00 +301.00 83 532 +27
Sep19 190116 18595.00 18717.00 18595.00 18717.00 +301.00 0 1 +0
Total Volume and Open Interest 20,548 85,447 +2,775
KOSPI 200(KFE)
Mar19 190116 270.65 272.10 269.65 272.10 +1.25 169,832 285,118 -7,055
Jun19 190116 270.65 272.30 270.10 272.30 +1.00 187 22,957 -19
Sep19 190116 273.15 273.15 273.15 273.15 +3.40 2 145 +1
Total Volume and Open Interest 170,023 348,642 -7,072
GSCI(CME)
Feb19 190116 404.70 406.15 403.45 405.70 +1.90 3,648 15,030 +3,505
Mar19 190116 408.20 408.20 408.20 408.20 +1.90      
Apr19 190116 410.05 410.05 410.05 410.05        
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

Newsflash