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 10, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan17 170110 993.75 1005.75 990.00 1005.50 +9.00 3,350 3,104 -1,086
Mar17 170110 1004.25 1015.00 997.25 1013.75 +8.50 101,745 318,881 -3,872
May17 170110 1012.75 1023.50 1006.25 1022.75 +8.50 25,884 99,919 -45
Jul17 170110 1020.75 1030.75 1013.75 1029.75 +8.00 17,416 101,539 +121
Aug17 170110 1017.25 1028.50 1014.00 1028.00 +7.75 656 7,369 +131
Sep17 170110 1002.00 1013.00 998.50 1013.00 +7.00 502 3,191 +111
Nov17 170110 992.25 1000.75 986.75 1000.00 +6.25 10,084 79,516 +191
Jan18 170110 993.25 1004.50 990.75 1004.50 +6.50 280 3,597 +172
Mar18 170110 994.50 1001.00 994.50 1001.00 +6.25 71 2,364 +10
May18 170110 1000.00 1000.00 1000.00 1000.00 +6.00 102 587 +25
Jul18 170110 999.25 1001.00 998.25 1001.00 +6.00 86 852 +47
Aug18 170110 994.25 994.25 994.25 994.25 +6.00 0 19 +0
Sep18 170110 984.25 984.25 984.25 984.25 +6.00 0 22 +0
Nov18 170110 961.25 968.75 961.25 968.75 +6.25 103 1,301 +48
Total Volume and Open Interest 160,279 622,295 -4,147
Soybean Meal(CBOT)
Jan17 170110 310.00 313.40 307.50 313.40 +3.60 1,407 1,389 -1,009
Mar17 170110 313.90 318.00 311.50 317.50 +3.60 52,730 174,614 -2,346
May17 170110 316.50 320.50 314.20 320.10 +3.40 19,421 55,844 +943
Jul17 170110 319.10 322.80 316.90 322.40 +3.00 8,568 53,034 +870
Aug17 170110 316.80 321.60 316.00 321.10 +2.80 849 8,322 +209
Sep17 170110 314.30 319.30 314.30 319.00 +2.60 406 6,399 +104
Oct17 170110 311.00 315.10 310.50 314.90 +2.20 203 6,129 -9
Dec17 170110 312.50 315.80 311.00 315.50 +2.20 2,754 24,672 +737
Jan18 170110 313.10 315.20 312.30 315.00 +1.90 12 931 +4
Mar18 170110 313.30 314.00 310.90 313.80 +2.10 64 1,301 +33
Total Volume and Open Interest 86,471 333,956 -445
Soybean Oil(CBOT)
Jan17 170110 35.07 35.43 34.80 35.43 +0.16 1,948 1,336 -376
Mar17 170110 35.44 35.75 34.99 35.64 +0.15 56,174 198,590 +662
May17 170110 35.73 36.00 35.25 35.89 +0.15 25,741 74,527 -14
Jul17 170110 35.92 36.21 35.48 36.11 +0.15 10,015 61,729 +379
Aug17 170110 35.75 36.15 35.45 36.08 +0.16 871 7,881 +146
Sep17 170110 35.61 36.05 35.52 35.97 +0.18 578 6,048 +132
Oct17 170110 35.43 35.76 35.15 35.67 +0.17 256 5,590 +36
Dec17 170110 35.33 35.75 35.06 35.68 +0.18 2,029 17,102 +106
Jan18 170110 35.65 35.65 35.10 35.65 +0.17 8 1,029 -8
Mar18 170110 35.49 35.62 35.49 35.62 +0.16 9 1,029 +0
Total Volume and Open Interest 97,704 376,009 +1,093
Canola(WCE)
Jan17 170110 493.8 493.8 493.8 493.8 +0.8 196 196 +0
Mar17 170110 498.6 500.8 496.4 500.0 +0.8 13,574 111,175 -493
May17 170110 503.6 507.4 503.2 506.7 +0.8 1,879 31,573 -73
Jul17 170110 510.0 510.8 507.9 509.9 -0.4 1,697 16,929 +226
Nov17 170110 490.0 490.7 487.8 489.9 unch 446 17,809 +296
Total Volume and Open Interest 17,809 179,782 -34
Corn(CBOT)
Mar17 170110 359.25 359.50 357.25 358.25 -1.75 166,335 676,270 -1,096
May17 170110 366.00 366.25 364.25 365.25 -1.75 52,767 173,243 -3,051
Jul17 170110 373.00 373.25 371.25 372.50 -1.50 27,109 183,222 +796
Sep17 170110 379.25 379.50 378.00 379.00 -1.25 5,994 60,876 +215
Dec17 170110 386.50 387.00 385.50 386.50 -1.00 13,091 117,156 +1,567
Mar18 170110 395.25 395.75 394.25 394.75 -1.25 533 12,059 +112
May18 170110 400.25 401.00 400.00 400.25 -1.00 155 1,831 +45
Jul18 170110 404.75 405.00 403.75 404.25 -1.50 132 2,262 +0
Sep18 170110 400.00 400.00 398.25 399.50 -1.25 1 1,002 +1
Dec18 170110 401.00 401.75 400.50 400.75 -1.25 220 7,731 -2
Total Volume and Open Interest 266,337 1,235,983 -1,413
Wheat(CBOT)
Mar17 170110 426.75 427.25 423.50 426.75 -0.50 64,726 258,740 -5,655
May17 170110 440.00 440.25 436.00 439.75 -0.25 16,662 75,269 -2,053
Jul17 170110 454.00 454.50 450.00 454.25 +0.25 15,290 74,108 +349
Sep17 170110 466.75 467.25 463.00 467.25 +0.50 4,924 14,844 +111
Dec17 170110 482.00 482.50 478.00 482.50 +0.50 5,114 26,687 +422
Mar18 170110 493.25 494.00 491.25 494.00 +1.00 258 4,413 -28
Total Volume and Open Interest 107,059 455,782 -6,844
Wheat(KCBT)
Mar17 170110 436.75 438.75 434.75 438.25 -0.25 25,881 117,819 -1,909
May17 170110 449.25 450.50 446.50 450.00 -0.25 6,929 35,405 +1,355
Jul17 170110 461.00 462.00 458.25 461.25 -0.50 8,806 61,236 +498
Sep17 170110 473.00 475.50 472.75 475.50 -0.25 1,337 8,728 +287
Dec17 170110 491.00 494.25 490.50 494.25 +0.50 1,267 10,855 +251
Mar18 170110 504.00 505.25 503.00 505.25 +0.75 170 3,279 +20
May18 170110 512.50 512.50 512.50 512.50 +1.25 41 982 +6
Total Volume and Open Interest 44,628 238,977 +603
Wheat(MGE)
Mar17 170110 558.00 562.00 554.75 561.25 +1.50 5,650 33,697 +893
May17 170110 551.50 554.00 547.50 552.00 -1.50 3,429 13,878 +584
Jul17 170110 552.25 552.25 546.25 548.50 -2.25 1,437 7,664 +532
Sep17 170110 552.25 554.00 549.25 550.00 -3.25 526 4,980 +5
Dec17 170110 560.00 560.50 555.75 556.75 -3.00 354 3,348 +76
Mar18 170110 562.75 563.75 562.75 562.75 -3.00 48 623 +1
Total Volume and Open Interest 11,449 64,337 +2,096
Oats(CBOT)
Mar17 170110 225.75 230.50 225.25 226.50 +1.00 537 4,735 -77
May17 170110 227.00 227.75 224.75 224.75 -0.25 202 1,387 +146
Jul17 170110 224.75 226.75 224.50 224.75 -0.25 14 208 -2
Sep17 170110 226.25 226.25 226.25 226.25 unch 9 9 +5
Total Volume and Open Interest 770 6,467 +74
Rough Rice(CBOT)
Jan17 170110 9.56 9.56 9.45 9.45 -0.01 2 19 -15
Mar17 170110 9.69 9.79 9.65 9.68 -0.01 319 10,946 -4
May17 170110 10.02 10.02 9.90 9.90 -0.02 21 733 +14
Jul17 170110 10.11 10.11 10.11 10.11 -0.02 0 26 +0
Total Volume and Open Interest 342 11,737 -5
Live Cattle(CME)
Feb17 170110 116.800 119.535 116.785 119.535 +3.000 24,094 106,759 -2,958
Apr17 170110 116.100 118.930 116.050 118.680 +2.700 14,688 90,082 +3,078
Jun17 170110 105.400 108.080 105.300 107.850 +2.550 7,172 67,382 +929
Aug17 170110 101.135 103.680 101.100 103.330 +2.180 2,838 27,515 +469
Oct17 170110 101.000 103.500 100.930 103.150 +2.100 899 13,801 +153
Dec17 170110 101.450 103.885 101.385 103.500 +2.050 601 5,230 +231
Total Volume and Open Interest 50,647 312,251 +2,107
Feeder Cattle(CME)
Jan17 170110 129.825 132.880 129.325 132.700 +3.415 1,774 6,751 -498
Mar17 170110 126.500 130.000 125.680 130.000 +4.500 3,446 22,618 +515
Apr17 170110 125.730 129.600 125.285 129.550 +4.450 1,402 6,770 +124
May17 170110 125.000 128.535 124.680 128.400 +3.820 809 7,308 +221
Aug17 170110 125.385 128.985 125.035 128.450 +3.470 270 3,323 +39
Sep17 170110 123.550 126.430 123.285 126.300 +3.250 40 351 +18
Oct17 170110 121.400 123.180 121.400 122.785 +2.205 0 80 +0
Total Volume and Open Interest 7,742 47,226 +420
Lean Hogs(CME)
Feb17 170110 64.200 65.900 63.850 65.050 +1.300 15,871 70,083 -4,029
Apr17 170110 68.580 69.500 68.400 69.330 +0.945 10,212 58,465 +966
May17 170110 73.680 74.430 73.650 74.430 +0.580 19 1,552 +6
Jun17 170110 77.885 78.300 77.535 78.230 +0.480 5,578 30,459 +1,255
Jul17 170110 77.250 77.600 76.980 77.535 +0.355 1,268 11,481 +160
Aug17 170110 76.500 77.150 76.350 77.035 +0.585 1,364 14,276 -144
Oct17 170110 66.150 66.150 65.135 65.850 -0.250 1,142 6,429 -79
Dec17 170110 62.200 62.200 61.250 61.950 -0.150 612 3,883 +215
Total Volume and Open Interest 36,119 197,122 -1,647
Class III Milk(CME)
Jan17 170110 16.64 16.71 16.61 16.70 +0.08 118 4,493 +34
Feb17 170110 17.19 17.59 17.14 17.42 +0.28 218 4,081 -26
Mar17 170110 17.38 17.69 17.32 17.52 +0.23 197 3,706 +15
Apr17 170110 17.47 17.70 17.47 17.54 +0.13 85 2,959 +28
May17 170110 17.53 17.65 17.52 17.55 +0.09 68 2,821 +26
Jun17 170110 17.63 17.72 17.63 17.69 +0.05 30 2,594 +8
Jul17 170110 17.80 17.85 17.74 17.83 +0.07 12 1,517 +10
Aug17 170110 17.85 17.85 17.78 17.84 +0.07 14 1,536 +9
Sep17 170110 17.82 17.87 17.82 17.85 +0.03 9 1,461 +4
Oct17 170110 17.73 17.77 17.73 17.75 +0.02 12 1,228 +11
Nov17 170110 17.57 17.65 17.56 17.60 +0.05 5 1,306 +4
Dec17 170110 17.30 17.33 17.29 17.33 +0.05 0 1,114 +0
Jan18 170110 16.90 16.90 16.90 16.90 unch 2 222 -2
Total Volume and Open Interest 774 29,801 +119
Cocoa(ICE)
Mar17 170110 2180 2214 2161 2207 +23 14,444 126,213 -284
May17 170110 2160 2198 2145 2191 +23 5,722 60,173 +604
Jul17 170110 2160 2195 2146 2188 +21 2,744 40,681 +104
Sep17 170110 2178 2205 2160 2197 +19 759 18,723 +145
Dec17 170110 2201 2225 2185 2220 +19 652 13,503 +341
Mar18 170110 2214 2238 2213 2236 +20 578 10,539 +7
May18 170110 2227 2251 2227 2248 +21 11 3,702 +0
Total Volume and Open Interest 25,049 277,540 +1,013
Coffee "C"(ICE)
Mar17 170110 144.25 147.90 144.15 147.70 +3.50 12,135 95,742 -684
May17 170110 146.50 150.20 146.50 150.05 +3.50 3,495 41,020 -398
Jul17 170110 148.75 152.50 148.75 152.30 +3.45 2,078 23,308 +444
Sep17 170110 151.25 154.60 150.95 154.45 +3.50 1,449 13,697 +310
Dec17 170110 154.10 157.55 154.05 157.50 +3.55 153 11,362 +67
Mar18 170110 157.60 160.35 157.60 160.35 +3.60 11 2,535 +8
Total Volume and Open Interest 19,330 191,058 -248
Orange Juice(ICE)
Jan17 170110 182.50 182.50 182.50 182.50 +0.60 48 26 -20
Mar17 170110 178.55 183.20 177.10 182.70 +3.55 2,106 11,665 -159
May17 170110 176.40 180.65 175.80 180.10 +2.75 493 982 +135
Jul17 170110 178.10 179.30 178.10 179.30 +2.75 277 448 +119
Sep17 170110 179.85 179.85 179.85 179.85 +3.65 5 32 +0
Nov17 170110 174.75 179.00 174.75 179.00 +4.25 1 4 +1
Total Volume and Open Interest 2,930 13,158 +76
Sugar #11(ICE)
Mar17 170110 20.50 20.56 20.15 20.48 +0.06 45,252 344,385 -642
May17 170110 20.30 20.37 19.99 20.31 +0.08 21,696 163,671 -709
Jul17 170110 19.95 19.99 19.66 19.94 +0.08 14,861 122,717 +280
Oct17 170110 19.60 19.64 19.40 19.60 +0.05 8,617 79,851 -330
Mar18 170110 19.36 19.44 19.24 19.39 +0.03 5,045 52,627 +1,231
May18 170110 18.66 18.81 18.64 18.77 +0.06 1,764 18,278 +434
Jul18 170110 18.05 18.21 18.05 18.17 +0.10 1,493 12,873 -338
Oct18 170110 17.69 17.85 17.69 17.81 +0.13 837 12,413 +158
Total Volume and Open Interest 99,766 815,223 +216
London Cocoa(LCE)
Mar17 170110 1778 1801 1764 1798 +17 11,554 111,078 -424
May17 170110 1794 1815 1779 1812 +16 7,104 69,446 +72
Jul17 170110 1811 1834 1801 1830 +13 3,497 34,472 -22
Sep17 170110 1826 1849 1817 1844 +12 2,559 37,226 +236
Dec17 170110 1846 1861 1831 1856 +11 2,128 27,574 +322
Mar18 170110 1859 1870 1844 1866 +11 941 18,100 +339
May18 170110 1864 1881 1864 1879 +10 7 4,908 -3
Total Volume and Open Interest 27,790 304,547 +520
London Sugar(LCE)
Mar17 170110 539.70 541.50 531.20 536.40 -1.80 5,251 33,063 -874
May17 170110 539.10 540.30 531.00 537.40 -0.60 2,411 24,355 +822
Aug17 170110 532.40 533.60 525.70 532.00 +0.20 308 10,275 -70
Oct17 170110 515.80 518.40 510.50 515.80 +1.40 83 10,522 +29
Dec17 170110 507.40 509.20 502.80 506.70 +1.00 13 3,598 -4
Total Volume and Open Interest 8,066 86,217 -97
Cotton(ICE)
Mar17 170110 72.99 73.70 72.82 73.19 +0.20 19,101 176,617 +1,054
May17 170110 73.40 74.09 73.26 73.64 +0.20 5,706 42,606 +1,351
Jul17 170110 73.86 74.48 73.78 74.09 +0.21 2,114 20,686 +344
Oct17 170110 71.01 71.56 71.01 71.56 +0.73 0 35 +0
Dec17 170110 70.87 71.45 70.74 71.28 +0.44 967 19,933 -60
Mar18 170110 71.30 71.48 71.23 71.48 +0.52 162 805 +122
Total Volume and Open Interest 28,122 261,502 +2,842
Lumber(CME)
Jan17 170110 304.9 307.5 303.3 306.7 +1.9 218 396 -96
Mar17 170110 322.0 324.0 320.2 322.6 +0.5 478 2,869 +32
May17 170110 329.3 331.4 329.3 331.0 +0.6 17 348 +0
Jul17 170110 340.3 340.3 340.3 340.3 +0.6 0 54 +0
Total Volume and Open Interest 713 3,698 -64
Crude Oil(NYM)
Feb17 170110 51.83 52.37 50.71 50.82 -1.14 528,333 417,847 -24,101
Mar17 170110 52.72 53.25 51.59 51.70 -1.17 193,150 357,403 +18,701
Apr17 170110 53.55 54.09 52.42 52.53 -1.19 61,187 152,856 -1,782
May17 170110 54.40 54.79 53.16 53.28 -1.19 29,925 118,108 -459
Jun17 170110 54.89 55.41 53.75 53.87 -1.18 42,020 230,151 +3,162
Jul17 170110 55.36 55.69 54.20 54.27 -1.16 8,777 59,576 +1,553
Aug17 170110 55.73 56.03 54.45 54.53 -1.14 4,807 53,828 +460
Sep17 170110 55.89 56.17 54.64 54.72 -1.11 9,991 82,218 +1,985
Oct17 170110 56.03 56.28 54.77 54.87 -1.07 6,050 43,773 +1,515
Nov17 170110 56.08 56.37 54.99 54.99 -1.03 6,046 42,997 +1,675
Dec17 170110 55.89 56.48 54.92 55.10 -0.99 35,377 214,282 +679
Jan18 170110 56.08 56.44 55.06 55.15 -0.94 2,059 37,941 +214
Feb18 170110 56.03 56.03 55.20 55.20 -0.90 960 15,840 +384
Mar18 170110 54.78 55.25 54.73 55.25 -0.86 1,314 24,710 +9
Apr18 170110 55.28 55.28 55.28 55.28 -0.83 320 7,644 +88
May18 170110 55.31 55.31 55.31 55.31 -0.80 304 6,727 +98
Total Volume and Open Interest 954,336 2,112,926 +8,180
e-miNY Crude Oil(NYM)
Feb17 170110 51.850 52.375 50.725 50.825 -1.125 8,955 2,266 +43
Mar17 170110 52.775 53.225 51.600 51.700 -1.175 300 1,031 -14
Apr17 170110 53.575 53.975 52.475 52.525 -1.200 33 386 -1
May17 170110 54.500 54.800 53.225 53.275 -1.200 18 172 -6
Jun17 170110 55.075 55.200 53.875 53.875 -1.175 27 147 +6
Jul17 170110 55.500 55.500 54.275 54.275 -1.150 31 145 +2
Aug17 170110 55.275 55.275 54.525 54.525 -1.150 19 131 +15
Sep17 170110 54.725 56.225 54.725 54.725 -1.100 0 24 +0
Oct17 170110 54.875 54.875 54.875 54.875 -1.075 0 55 +0
Nov17 170110 55.000 55.000 55.000 55.000 -1.025 8 29 -4
Total Volume and Open Interest 9,416 4,587 +27
NY Harbor ULSD(NYM)
Feb17 170110 163.79 165.06 160.80 161.14 -2.62 55,551 107,298 -2,239
Mar17 170110 164.88 166.40 161.98 162.37 -2.74 29,351 101,587 +3,897
Apr17 170110 166.21 167.01 162.65 162.99 -2.83 14,772 48,214 -157
May17 170110 167.32 167.84 163.55 163.76 -2.90 8,825 31,163 +738
Jun17 170110 168.00 168.63 164.25 164.59 -2.92 9,460 42,400 -1,526
Jul17 170110 169.29 169.29 165.50 165.65 -2.94 1,177 10,488 +88
Aug17 170110 170.09 170.09 166.57 166.68 -2.97 1,441 4,937 +288
Sep17 170110 171.02 171.05 167.59 167.81 -2.96 1,231 9,329 +469
Oct17 170110 172.03 172.06 168.64 168.84 -2.92 723 5,472 +43
Nov17 170110 172.97 173.00 169.69 169.76 -2.88 1,248 3,868 -289
Dec17 170110 173.76 173.97 170.06 170.58 -2.87 3,879 38,883 +349
Jan18 170110 173.63 173.63 171.51 171.51 -2.84 91 3,097 +12
Feb18 170110 174.67 174.67 171.92 171.92 -2.80 14 1,873 +5
Mar18 170110 172.75 172.75 171.60 171.60 -2.77 6 1,061 +0
Total Volume and Open Interest 128,183 424,758 +1,616
RBOB Gasoline(NYM)
Feb17 170110 156.98 158.91 154.10 154.67 -2.40 68,245 118,452 -12,161
Mar17 170110 159.62 161.33 156.86 157.36 -2.36 50,595 99,702 +9,106
Apr17 170110 178.01 179.94 175.66 176.04 -2.35 24,236 50,745 +733
May17 170110 179.91 181.00 177.03 177.21 -2.35 13,484 32,046 +323
Jun17 170110 179.51 180.47 176.59 176.76 -2.35 10,263 36,304 +698
Jul17 170110 177.78 178.86 175.28 175.38 -2.40 5,208 15,488 +261
Aug17 170110 176.45 176.75 173.15 173.26 -2.44 3,290 5,681 -137
Sep17 170110 174.00 174.00 170.28 170.51 -2.46 4,289 13,903 +600
Oct17 170110 160.43 160.43 157.36 157.48 -2.43 1,412 5,146 +111
Nov17 170110 153.94 154.19 153.94 154.19 -2.35 880 2,602 +109
Total Volume and Open Interest 188,845 413,188 -1,475
e-miNY RBOB Gasoline(NYM)
Feb17 170110 157.10 157.10 154.20 154.70 -2.37 0 3 +0
Mar17 170110 157.40 157.40 157.36 157.40 -2.32      
Apr17 170110 176.00 176.04 176.00 176.00 -2.39      
May17 170110 177.20 177.21 177.20 177.20 -2.36      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Feb17 170110 3.115 3.327 3.110 3.278 +0.175 140,075 173,610 -4,278
Mar17 170110 3.126 3.319 3.121 3.275 +0.162 63,982 273,365 +8,274
Apr17 170110 3.118 3.297 3.117 3.259 +0.153 45,884 110,743 -3,214
May17 170110 3.123 3.298 3.123 3.258 +0.144 30,997 109,432 +46
Jun17 170110 3.171 3.332 3.171 3.295 +0.142 17,239 44,173 +1,844
Jul17 170110 3.211 3.365 3.211 3.333 +0.142 11,677 56,578 -5
Aug17 170110 3.211 3.365 3.211 3.335 +0.140 6,729 36,229 -157
Sep17 170110 3.223 3.346 3.222 3.321 +0.141 6,960 37,012 +95
Oct17 170110 3.215 3.363 3.215 3.337 +0.138 19,847 89,695 +286
Nov17 170110 3.292 3.404 3.292 3.383 +0.135 3,209 34,689 -188
Dec17 170110 3.421 3.509 3.421 3.498 +0.130 2,883 36,607 -319
Jan18 170110 3.529 3.597 3.529 3.586 +0.127 9,876 41,175 +122
Feb18 170110 3.495 3.549 3.488 3.548 +0.125 2,334 16,289 -19
Mar18 170110 3.397 3.454 3.381 3.453 +0.116 6,435 37,582 -938
Apr18 170110 2.875 2.908 2.875 2.907 +0.056 6,775 44,360 +165
May18 170110 2.821 2.857 2.820 2.856 +0.050 4,810 12,499 +202
Total Volume and Open Interest 387,639 1,251,663 +2,086
Brent Crude Oil(ICE)
Mar17 170110 54.95 55.36 53.58 53.64 -1.30 234,870 592,737 -6,185
Apr17 170110 55.51 55.96 54.20 54.26 -1.30 98,075 261,979 +9,709
May17 170110 56.10 56.47 54.72 54.79 -1.30 44,444 162,104 +4,048
Jun17 170110 56.52 56.90 55.17 55.25 -1.28 59,359 258,625 +2,720
Jul17 170110 56.81 57.19 55.50 55.58 -1.25 12,603 83,363 -666
Aug17 170110 57.02 57.38 55.69 55.79 -1.22 8,058 56,514 +522
Sep17 170110 57.10 57.45 55.78 55.89 -1.19 10,834 72,780 +335
Oct17 170110 57.10 57.47 55.82 55.94 -1.16 3,626 35,165 +208
Nov17 170110 57.10 57.47 55.83 55.96 -1.13 2,114 29,730 +253
Dec17 170110 57.10 57.48 55.81 55.95 -1.12 38,861 223,287 -1,748
Jan18 170110 55.94 55.94 55.94 55.94 -1.10 862 29,342 +243
Feb18 170110 55.92 55.92 55.92 55.92 -1.09 1,032 21,789 +252
Mar18 170110 55.92 55.92 55.92 55.92 -1.09 1,229 24,234 +151
Apr18 170110 55.91 55.91 55.91 55.91 -1.08 151 16,379 +3
Total Volume and Open Interest 546,841 2,229,956 +16,175
Gas Oil(ICE)
Jan17 170110 478.50 482.50 468.75 472.75 -10.25 28,585 54,024 -12,771
Feb17 170110 484.25 487.50 473.50 478.25 -10.00 80,609 179,678 +479
Mar17 170110 488.00 491.75 477.75 482.50 -9.75 50,944 115,796 +8,309
Apr17 170110 490.75 494.75 480.75 485.50 -10.00 20,985 60,282 +1,230
May17 170110 493.25 497.00 483.00 488.00 -10.00 7,965 49,397 +900
Jun17 170110 496.50 499.25 485.25 490.25 -10.00 15,220 92,455 +91
Jul17 170110 500.25 500.50 488.50 493.00 -10.00 3,058 25,483 -283
Aug17 170110 503.00 504.50 491.75 496.00 -10.00 2,374 17,843 -51
Sep17 170110 505.75 507.25 494.25 498.75 -10.00 3,528 33,230 +152
Oct17 170110 508.25 509.25 499.00 501.25 -10.00 2,076 24,325 +100
Total Volume and Open Interest 230,797 858,355 +128
Ethanol(CBOT)
Feb17 170110 1.511 1.512 1.499 1.503 -0.021 294 3,800 -27
Mar17 170110 1.520 1.524 1.520 1.524 -0.016 63 736 +44
Apr17 170110 1.539 1.540 1.537 1.540 -0.016 5 834 +5
May17 170110 1.548 1.568 1.548 1.548 -0.016 0 25 +0
Jun17 170110 1.541 1.546 1.541 1.544 -0.011 0 29 +0
Jul17 170110 1.539 1.557 1.539 1.539 -0.011 0 120 +0
Aug17 170110 1.532 1.532 1.530 1.530 -0.012 0 40 +0
Sep17 170110 1.524 1.524 1.524 1.524 -0.012 0 4 +0
Total Volume and Open Interest 362 5,636 +22
WTI Crude Oil(ICE)
Feb17 170110 52.00 52.35 50.72 50.82 -1.14 33,294 54,751 -1,620
Mar17 170110 52.95 53.24 51.61 51.70 -1.17 44,389 104,754 +421
Apr17 170110 53.78 54.08 52.47 52.53 -1.19 22,579 28,770 +496
May17 170110 54.79 54.82 53.20 53.28 -1.19 9,064 23,834 -99
Jun17 170110 55.33 55.34 53.79 53.87 -1.18 11,282 62,853 -941
Jul17 170110 55.45 55.65 54.19 54.27 -1.16 2,458 18,271 +237
Aug17 170110 55.70 55.84 54.45 54.53 -1.14 1,368 13,743 +399
Sep17 170110 55.86 55.93 54.65 54.72 -1.11 2,752 18,568 -161
Oct17 170110 56.05 56.05 54.87 54.87 -1.07 557 4,919 -78
Nov17 170110 54.99 54.99 54.99 54.99 -1.03 408 2,837 -117
Dec17 170110 56.14 56.43 55.01 55.10 -0.99 8,894 82,621 +516
Jan18 170110 55.15 55.15 55.15 55.15 -0.94 307 2,289 -50
Feb18 170110 55.20 55.20 55.20 55.20 -0.90 103 1,367 -5
Mar18 170110 55.25 55.25 55.25 55.25 -0.86 72 3,896 +15
Apr18 170110 55.28 55.28 55.28 55.28 -0.83 16 1,047 +0
May18 170110 55.31 55.31 55.31 55.31 -0.80 0 558 +0
Total Volume and Open Interest 146,323 532,902 +1,239
US Dollar Index(ICE)
Mar17 170110 101.850 102.090 101.485 101.995 +0.085 38,065 80,632 +86
Jun17 170110 101.785 102.010 101.465 101.920 +0.075 260 1,534 +101
Sep17 170110 101.585 101.875 101.585 101.795 +0.075 35 326 +15
Total Volume and Open Interest 38,362 82,526 +202
Australian Dollar(CME)
Mar17 170110 73.47 73.73 73.19 73.57 +0.09 90,475 96,945 -5,326
Jun17 170110 73.18 73.57 73.05 73.41 +0.09 58 458 +4
Sep17 170110 73.28 73.38 72.80 73.28 +0.09 0 17 +0
Total Volume and Open Interest 90,535 97,456 -5,322
British Pound(CME)
Mar17 170110 121.92 122.06 121.23 121.79 +0.01 114,636 220,293 +526
Jun17 170110 122.18 122.36 121.57 122.11 +0.01 108 654 -27
Sep17 170110 122.45 123.00 121.89 122.45 +0.01 3 175 +3
Total Volume and Open Interest 114,748 221,178 +503
Canadian Dollar(CME)
Mar17 170110 75.69 75.85 75.48 75.64 -0.01 67,833 87,078 -1,030
Jun17 170110 75.59 75.93 75.57 75.72 -0.02 146 1,929 +26
Sep17 170110 75.91 76.00 75.71 75.82 -0.01 4 483 +0
Dec17 170110 75.92 76.11 75.84 75.92 -0.02 0 532 +0
Total Volume and Open Interest 67,983 90,044 -1,004
Japanese Yen(CME)
Mar17 170110 86.47 87.01 86.14 86.58 +0.20 196,578 204,980 -228
Jun17 170110 86.96 87.43 86.58 87.02 +0.21 791 5,482 +137
Sep17 170110 87.50 87.82 87.10 87.50 +0.21 1 47 +0
Total Volume and Open Interest 197,370 210,528 -91
Swiss Franc(CME)
Mar17 170110 98.91 99.22 98.58 98.68 -0.24 24,867 51,446 -626
Jun17 170110 99.32 99.81 99.18 99.32 -0.22 39 110 +14
Sep17 170110 99.96 100.43 99.95 99.96 -0.25 0 4 +0
Total Volume and Open Interest 24,906 51,565 -612
EuroFX(CME)
Mar17 170110 106.10 106.56 105.79 105.87 -0.20 215,663 408,713 -2,248
Jun17 170110 106.70 107.10 106.34 106.42 -0.19 863 8,877 +108
Sep17 170110 106.98 107.63 106.90 106.98 -0.18 4 324 +3
Total Volume and Open Interest 216,536 417,976 -2,136
Mexican Peso(CME)
Jan17 170110 459.38 459.38 459.38 459.38 -8.25      
Feb17 170110 457.38 457.38 457.38 457.38 -8.13      
Total Volume and Open Interest 70,204 163,540 +2,945
Brazilian Real(CME)
Feb17 170110 308.30 312.30 308.30 310.70 +0.05 582 25,547 +486
Mar17 170110 309.65 310.05 307.60 308.40 -0.10 31 8,038 +22
Apr17 170110 305.95 305.95 305.95 305.95 +0.05      
May17 170110 303.75 303.75 303.75 303.75 +0.10      
Total Volume and Open Interest 613 33,585 +508
30-Year T-Bonds(CBOT)
Mar17 170110 152~260 152~310 152~070 152~170 -0~060 269,297 619,608 +5,118
Jun17 170110 151~100 151~130 151~020 151~090 -0~070 16 35 +7
Sep17 170110 151~090 151~090 151~090 151~090 -0~070      
Total Volume and Open Interest 269,313 619,643 +5,125
10-Year T-Notes(CBOT)
Mar17 170110 124~265 124~295 124~200 124~245 -0~005 1,540,229 3,106,415 +4,554
Jun17 170110 124~110 124~110 124~035 124~060 -0~005 91 1,691 +60
Sep17 170110 124~060 124~060 124~060 124~060 -0~005      
Total Volume and Open Interest 1,540,320 3,108,106 +4,614
5-Year T-Notes(CBOT)
Mar17 170110 117~276 117~300 117~244 117~272 unch 804,637 2,983,599 -9,636
Jun17 170110 117~170 117~170 117~154 117~154 unch 0 161 +0
Sep17 170110 117~154 117~154 117~154 117~154 unch      
Total Volume and Open Interest 804,637 2,983,760 -9,636
2 Year T-Notes(CBOT)
Mar17 170110 108~114 108~116 108~100 108~112 unch 291,198 1,175,833 +12,171
Jun17 170110 108~036 108~036 108~036 108~036 -0~004      
Sep17 170110 108~036 108~036 108~036 108~036 -0~004      
Total Volume and Open Interest 291,198 1,175,833 +12,171
Eurodollars(CME)
Mar17 170110 98.925 98.930 98.920 98.925 unch 304,135 1,343,368 -21,036
Jun17 170110 98.775 98.775 98.760 98.765 -0.005 295,515 1,354,968 +1,264
Sep17 170110 98.640 98.645 98.625 98.635 -0.005 259,087 1,229,724 +2,763
Dec17 170110 98.490 98.495 98.475 98.485 unch 385,624 1,376,326 +33,407
Mar18 170110 98.375 98.375 98.355 98.365 unch 326,679 992,234 +20,019
Jun18 170110 98.255 98.260 98.235 98.245 unch 307,997 711,200 +40,890
Sep18 170110 98.145 98.155 98.125 98.140 unch 277,341 507,837 +18,601
Dec18 170110 98.035 98.045 98.010 98.030 +0.005 508,139 773,333 +21,753
Mar19 170110 97.960 97.975 97.940 97.955 +0.005 370,517 695,099 +47,548
Jun19 170110 97.895 97.910 97.875 97.890 +0.005 204,939 544,075 +18,182
Sep19 170110 97.830 97.850 97.810 97.830 +0.005 154,860 435,088 +17,911
Dec19 170110 97.750 97.775 97.735 97.755 +0.010 219,834 415,562 +21,942
Mar20 170110 97.715 97.735 97.695 97.715 +0.010 106,741 289,580 +3,385
Jun20 170110 97.670 97.695 97.655 97.675 +0.010 75,881 166,472 +1,834
Sep20 170110 97.635 97.655 97.610 97.635 +0.010 57,275 138,900 -968
Dec20 170110 97.575 97.600 97.555 97.575 +0.005 72,374 162,727 +365
Mar21 170110 97.545 97.570 97.525 97.540 +0.005 36,064 99,711 +1,631
Jun21 170110 97.505 97.530 97.490 97.505 +0.005 38,597 93,882 +2,255
Total Volume and Open Interest 4,098,472 11,744,911 +237,113
Ultra T-Bond(CBOT)
Mar17 170110 163~10 163~14 162~14 162~28 -0~05 87,939 692,615 +632
Jun17 170110 161~21 161~21 161~21 161~21 -0~05 0 1 +0
Sep17 170110 161~21 161~21 161~21 161~21 -0~05      
Total Volume and Open Interest 87,939 692,616 +632
Ultra 10-Yr T-Note(CBOT)
Mar17 170110 134~300 135~015 134~205 134~260 -0~015 98,226 289,193 -1,806
Jun17 170110 133~220 133~220 133~220 133~220 -0~035      
Sep17 170110 133~220 133~220 133~220 133~220 -0~035      
Total Volume and Open Interest 98,226 289,193 -1,806
30 Day Federal Funds(CBOT)
Jan17 170110 99.353 99.353 99.350 99.353 unch 19,999 160,690 +12,946
Feb17 170110 99.350 99.350 99.345 99.345 unch 12,846 85,090 +2,526
Mar17 170110 99.310 99.315 99.305 99.310 unch 32,256 94,908 +8,571
Apr17 170110 99.285 99.290 99.285 99.285 unch 96,057 249,594 +30,449
May17 170110 99.240 99.245 99.240 99.240 unch 24,484 75,532 +5,879
Jun17 170110 99.175 99.180 99.170 99.175 +0.005 6,349 23,107 +1,013
Total Volume and Open Interest 236,846 982,991 +68,049
Japanese Govt Bonds(SGX)
Mar17 170109 150.16 150.16 150.03 150.11 -0.02 1,106 14,146 +265
Jun17 170109 150.08 150.08 150.08 150.08 -0.02      
Sep17 170109 150.08 150.08 150.08 150.08 -0.02      
Total Volume and Open Interest 1,106 14,146 +265
Euro-Buxl(EUREX)
Mar17 170110 170.00 170.64 169.26 169.92 +0.36 38,920 208,902 +4,208
Jun17 170110 168.00 168.48 167.40 167.86 +0.36 18 23 +6
Sep17 170110 165.40 166.28 165.00 165.78 +0.36 20 8 -5
Total Volume and Open Interest 38,958 208,933 +4,209
Euro-Bund(EUREX)
Mar17 170110 163.14 163.36 162.92 163.12 +0.17 635,978 1,941,284 +3,221
Jun17 170110 159.85 159.98 159.84 159.93 +0.17 400 3,747 +315
Sep17 170110 159.11 160.82 159.10 160.82 +0.52 0 594 +594
Total Volume and Open Interest 636,378 1,945,625 +4,130
Euro-Bobl(EUREX)
Mar17 170110 133.41 133.46 133.33 133.38 +0.01 501,530 1,427,566 -58,902
Jun17 170110 131.24 131.28 131.24 131.28 +0.10 0 1,015 +0
Sep17 170110 131.28 131.28 131.28 131.28 +0.10      
Total Volume and Open Interest 501,530 1,428,581 -58,902
Euro-Schatz(EUREX)
Mar17 170110 112.26 112.29 112.26 112.28 +0.01 354,520 1,348,987 -132,049
Jun17 170110 112.07 112.07 112.07 112.07 +0.01 4,747 26,301 -119
Sep17 170110 112.07 112.07 112.07 112.07 +0.01      
Total Volume and Open Interest 359,267 1,375,288 -132,168
3-Mth Euribor(EUREX)
Mar17 170110 100.325 100.325 100.325 100.325 +0.005 8 3,885 +20
Jun17 170110 100.315 100.315 100.310 100.310 +0.005 2 33,461 -2
Sep17 170110 100.295 100.295 100.295 100.295 +0.005 12 4,252 +0
Total Volume and Open Interest 444 71,531 +23
Long Gilt(LIFFE)
Mar17 170110 124~20 124~28 124~12 124~17 -0~02 144,258 613,079 +4,471
Jun17 170110 123~19 123~19 123~19 123~19 -0~02      
Total Volume and Open Interest 144,258 613,079 +4,471
3-Mth Short Sterling(LIFFE)
Mar17 170110 99.61 99.62 99.61 99.62 +0.01 25,695 355,705 -4,041
Jun17 170110 99.59 99.60 99.58 99.59 +0.01 23,765 393,106 -1,496
Sep17 170110 99.56 99.57 99.55 99.56 +0.01 44,463 264,184 +22
Dec17 170110 99.51 99.53 99.51 99.53 +0.01 46,459 292,957 -2,614
Mar18 170110 99.47 99.49 99.47 99.49 +0.02 56,436 180,263 +890
Jun18 170110 99.43 99.45 99.42 99.44 +0.01 66,563 174,399 -1,002
Total Volume and Open Interest 683,466 2,288,371 -8,505
3-Mth Euribor(LIFFE)
Mar17 170110 100.320 100.325 100.315 100.325 +0.005 31,949 358,397 -3,152
Jun17 170110 100.310 100.315 100.305 100.315 +0.010 30,891 385,432 +135
Sep17 170110 100.290 100.300 100.285 100.295 +0.005 45,152 332,287 +1,841
Total Volume and Open Interest 607,723 3,197,409 -1,368
3-Mth Aus T-Bills(SFE)
Mar17 170110 98.18 98.20 98.18 98.19 unch 11,838 193,115 +615
Jun17 170110 98.14 98.17 98.14 98.16 +0.01 26,013 243,605 -2,592
Sep17 170110 98.08 98.12 98.07 98.10 +0.01 27,001 147,000 -2,519
Dec17 170110 98.01 98.05 98.01 98.04 +0.03 11,719 179,698 +742
Mar18 170110 97.92 97.97 97.92 97.96 +0.03 8,807 101,240 +1,851
Jun18 170110 97.84 97.89 97.84 97.88 +0.04 6,146 75,464 +1,622
Sep18 170110 97.75 97.81 97.75 97.80 +0.04 4,727 45,872 -257
Dec18 170110 97.67 97.74 97.67 97.72 +0.04 1,987 26,344 +751
Mar19 170110 97.62 97.65 97.62 97.65 +0.05 430 6,678 -314
Jun19 170110 97.58 97.58 97.56 97.57 +0.05 418 3,479 +282
Total Volume and Open Interest 99,204 1,024,616 +199
10-Year Aus T-Bonds(SFE)
Mar17 170110 97.20 97.27 97.19 97.25 +0.05 101,486 916,134 +4,338
Jun17 170110 97.25 97.25 97.25 97.25 +0.05      
Total Volume and Open Interest 101,486 916,134 +4,338
3-Year Aus T-Bonds(SFE)
Mar17 170110 97.96 98.03 97.95 98.00 +0.04 145,559 860,009 -12,049
Jun17 170110 98.00 98.00 98.00 98.00 +0.04      
Total Volume and Open Interest 145,559 860,009 -12,049
Gold(CMX)
Feb17 170110 1181.3 1190.6 1180.2 1185.5 +0.6 226,432 266,706 -10,561
Apr17 170110 1184.7 1193.6 1183.5 1188.5 +0.6 16,620 76,314 +7,710
Jun17 170110 1188.2 1196.2 1186.2 1191.4 +0.7 6,164 37,681 +1,362
Aug17 170110 1196.0 1198.0 1191.8 1194.2 +0.8 1,959 10,459 -1,001
Oct17 170110 1197.5 1201.2 1195.3 1197.1 +0.9 201 2,902 +53
Dec17 170110 1194.8 1204.5 1194.8 1199.9 +0.9 1,194 22,839 -118
Feb18 170110 1201.0 1202.9 1201.0 1202.9 +0.9 634 2,084 +56
Apr18 170110 1206.1 1206.1 1206.1 1206.1 +0.9 0 163 +0
Jun18 170110 1209.5 1209.5 1209.5 1209.5 +1.0 47 4,223 +0
Aug18 170110 1213.2 1213.2 1213.2 1213.2 +1.0 6 12 +6
Oct18 170110 1217.0 1217.0 1217.0 1217.0 +1.0 0 5 +0
Dec18 170110 1221.0 1221.0 1220.8 1220.8 +0.9 18 2,104 -17
Total Volume and Open Interest 253,700 429,300 -2,523
Silver(CMX)
Mar17 170110 1661.5 1695.5 1657.5 1684.8 +16.5 68,136 133,559 -778
May17 170110 1668.0 1700.5 1665.0 1690.9 +17.0 1,484 16,459 +110
Jul17 170110 1670.0 1703.0 1669.0 1696.8 +17.5 203 6,436 +44
Sep17 170110 1703.0 1703.0 1702.5 1702.7 +17.9 39 1,537 +5
Dec17 170110 1686.0 1717.5 1686.0 1710.9 +18.6 174 5,607 +22
Mar18 170110 1719.7 1719.7 1719.7 1719.7 +18.6 1 31 +1
May18 170110 1724.0 1724.0 1724.0 1724.0 +18.6 0 5 +0
Total Volume and Open Interest 70,077 164,937 -600
Platinum(NYMEX)
Jan17 170110 970.5 978.4 969.5 978.4 -0.1 90 73 -57
Apr17 170110 981.3 985.4 970.8 982.8 +0.2 17,833 58,988 -1,000
Jul17 170110 983.6 988.0 975.4 986.6 unch 252 2,877 +54
Oct17 170110 989.0 991.9 989.0 989.0 unch 1 229 +0
Total Volume and Open Interest 18,262 62,356 -1,032
Palladium(NYMEX)
Mar17 170110 760.20 766.30 756.60 765.25 +8.10 5,590 25,000 +615
Jun17 170110 757.75 766.30 757.75 765.90 +8.15 252 1,016 +190
Sep17 170110 766.65 766.65 766.65 766.65 +8.15 0 2 +0
Total Volume and Open Interest 5,852 26,027 +802
Copper(CMX)
Mar17 170110 253.20 263.00 253.00 261.25 +7.40 52,464 146,832 +859
May17 170110 254.20 263.65 253.95 262.05 +7.35 3,880 28,702 -559
Jul17 170110 255.75 264.15 255.75 262.65 +7.25 775 20,894 -535
Sep17 170110 263.30 263.60 263.00 263.20 +7.25 411 6,595 -76
Dec17 170110 257.65 264.20 257.65 263.50 +7.15 130 9,955 -76
Total Volume and Open Interest 58,491 227,643 -578
E-mini DJIA Index(CBOT)
Mar17 170110 19826 19885 19765 19788 -40 121,917 131,800 -1,070
Jun17 170110 19759 19814 19718 19730 -40 578 521 +292
Sep17 170110 19678 19678 19678 19678 -40      
Dec17 170110 19636 19636 19636 19636 -40 0 1 +0
Total Volume and Open Interest 122,495 132,322 -778
S & P 500(CME)
Mar17 170110 2263.00 2265.70 2260.00 2263.70 -1.30 4,356 60,355 -1,738
Jun17 170110 2257.80 2267.20 2254.20 2257.80 -1.40 30 1,752 -11
Sep17 170110 2253.30 2262.70 2249.70 2253.30 -1.40 0 21 +0
Dec17 170110 2248.50 2257.90 2244.90 2248.50 -1.40      
Total Volume and Open Interest 4,386 62,128 -1,749
S & P 500 E-Mini(Globex)
Mar17 170110 2264.50 2274.00 2259.50 2263.75 -1.25 1,551,007 2,815,455 +8,127
Jun17 170110 2259.50 2268.00 2253.75 2257.75 -1.50 1,918 17,334 +38
Sep17 170110 2252.25 2259.25 2252.25 2253.25 -1.50 13 144 +3
Dec17 170110 2246.00 2248.50 2246.00 2248.50 -1.50 2 69 -2
Total Volume and Open Interest 1,552,941 2,833,003 +8,167
NASDAQ 100 E-Mini(Globex)
Mar17 170110 5022.00 5047.00 5007.30 5031.30 +9.30 183,315 220,710 +4,540
Jun17 170110 5005.80 5043.80 5005.80 5030.30 +9.00 133 312 +28
Sep17 170110 5044.00 5044.00 5033.00 5033.00 +9.00 3 55 +0
Total Volume and Open Interest 183,452 221,091 +4,568
S&P Midcap 400(CME) e-Mini
Mar17 170110 1668.30 1685.90 1663.90 1679.20 +11.10 13,697 96,482 -659
Jun17 170110 1671.60 1677.90 1671.60 1671.60 +11.10 0 1 +0
Sep17 170110 1670.20 1670.20 1670.20 1670.20 +11.10      
Total Volume and Open Interest 13,697 96,483 -659
Volatility Index(CBOE)
Jan17 170110 12.95 13.20 12.75 12.88 -0.05 74,955 182,419 -1,473
Feb17 170110 14.55 14.68 14.30 14.48 -0.05 71,339 135,894 +17,947
Mar17 170110 15.88 16.03 15.65 15.78 -0.10 23,201 42,551 +4,136
Apr17 170110 16.92 17.08 16.75 16.88 -0.05 8,175 24,348 +484
Total Volume and Open Interest 185,486 435,171 +23,506
Russell 2000 Mini(ICE)
Mar17 170110 1353.10 1372.10 1351.10 1369.20 +13.90 122,509 659,648 -3,387
Jun17 170110 1366.20 1366.20 1366.20 1366.20 +13.90 0 475 +0
Sep17 170110 1363.20 1363.20 1363.20 1363.20 +13.90 0 202 +0
Total Volume and Open Interest 122,509 660,405 -3,387
Nikkei 225(CME)
Mar17 170110 19470 19525 19285 19370 -105 9,318 27,948 +206
Jun17 170110 19345 19345 19300 19300 -105 1 25 +0
Total Volume and Open Interest 9,319 27,973 +206
Nikkei 225(SGX)
Mar17 170110 19335 19375 19310 19310 -370 71,687 202,746 -42
Jun17 170110 19195 19195 19185 19185 -370 221 369 +63
Sep17 170109 19525 19525 19525 19525 +210 0 5 +0
Total Volume and Open Interest 76,936 214,486 +7,204
Nikkei 225 Mini(JPX)
Mar17 170106 19440 19550 19305 19400 -100 825,057 739,093 +371,701
Jun17 170106 19305 19415 19175 19260 -110 7,121 10,066 +2,184
Sep17 170106 19250 19385 19135 19210 -100 299 921 -33
Total Volume and Open Interest 895,534 990,899 +410,881
Nikkei 225(JPX)
Mar17 170106 19440 19550 19310 19400 -100 73,939 388,738 +33,373
Jun17 170106 19310 19410 19170 19260 -110 296 18,223 +64
Sep17 170106 19330 19330 19140 19210 -100 21 8,069 +1,305
Total Volume and Open Interest 74,280 484,558 +34,753
Nikkei 225(CME) Yen
Mar17 170110 19420 19470 19230 19325 -105 43,281 59,964 +2,520
Jun17 170110 19135 19230 19135 19190 -105 0 6 +0
Sep17 170110 19140 19140 19140 19140 -105      
Total Volume and Open Interest 43,281 59,971 +2,520
Nikkei 225(CME) e-Mini Yen
Mar17 170110 19360 19360 19330 19330 -100 0 93 +0
Jun17 170110 19190 19190 19190 19190 -110      
Sep17 170110 19140 19140 19140 19140 -110      
Total Volume and Open Interest 0 93 +0
CAC 40(EURONEXT)
Jan17 170110 4880.5 4907.5 4867.5 4887.0 +0.5 77,289 306,039 +1,448
Feb17 170110 4881.0 4893.0 4866.5 4885.0 +0.5 567 4,091 +146
Mar17 170110 4899.0 4899.0 4864.0 4883.5 +0.5 173 10,441 +43
Total Volume and Open Interest 78,029 320,633 +1,637
Hang Seng Index(HKFE)
Jan17 170110 22573 22744 22517 22739 +166 76,530 109,881 -554
Feb17 170110 22495 22695 22480 22687 +156 614 1,621 +256
Mar17 170110 22491 22692 22491 22691 +161 607 8,397 +205
Total Volume and Open Interest 77,864 122,648 -92
DAX(EUREX)
Mar17 170110 11544.0 11603.0 11541.0 11585.0 +20.0 58,188 162,902 +5,577
Jun17 170110 11584.0 11614.0 11565.0 11608.0 +19.5 105 881 +67
Sep17 170110 11599.5 11599.5 11599.5 11599.5 +19.5 0 5 +0
Total Volume and Open Interest 58,293 163,788 +5,644
Mini-DAX(EUREX)
Mar17 170110 11540.0 11603.0 11540.0 11585.0 +20.0 14,301 10,039 +994
Jun17 170110 11594.0 11620.0 11575.0 11608.0 +19.5 21 326 +3
Sep17 170110 11599.5 11599.5 11599.5 11599.5 +19.5      
Total Volume and Open Interest 14,322 10,365 +997
FT-SE 100(EURONEXT)
Mar17 170110 7169.00 7221.00 7159.50 7216.50 +41.00 71,512 735,520 +2,469
Jun17 170110 7143.50 7143.50 7143.50 7143.50 +41.00 3,511 32,916 +3,497
Sep17 170110 7082.00 7082.00 7082.00 7082.00 +41.00      
Total Volume and Open Interest 75,023 768,436 +5,966
SPI 200(SFE)
Mar17 170110 5776.0 5780.0 5703.0 5716.0 -59.0 23,073 266,759 +693
Jun17 170110 5733.0 5733.0 5701.0 5701.0 -60.0 0 1,473 +0
Sep17 170110 5651.0 5651.0 5651.0 5651.0 -60.0 0 1,670 +0
Total Volume and Open Interest 23,204 270,550 +783
FTSE MIB(ISE)
Mar17 170110 19360.00 19390.00 19190.00 19362.00 +48.00 25,221 34,783 -1,201
Jun17 170110 18925.00 18950.00 18895.00 18950.00 +46.00 14 46 +9
Total Volume and Open Interest 25,235 34,829 -1,192
KOSPI 200(KFE)
Mar17 170110 264.10 264.15 264.00 264.00 -0.05 94,333 136,434 +1,836
Jun17 170110 264.75 264.75 264.65 264.65 -0.05 214 4,960 +310
Sep17 170110 265.85 265.85 265.85 265.85 -0.05 0 799 +6
Total Volume and Open Interest 94,548 149,393 +2,288
GSCI(CME)
Jan17 170110 391.00 392.00 386.80 387.35 -2.40 210 15,090 +170
Feb17 170110 391.15 397.30 391.15 391.15 -2.50 0 236 +0
Mar17 170110 396.90 396.90 396.90 396.90 -2.50      
Total Volume and Open Interest 210 15,326 +170
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