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 11, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan17 170111 1004.50 1004.50 993.00 1003.00 -2.50 2,857 2,584 -520
Mar17 170111 1012.50 1016.50 1001.00 1011.50 -2.25 94,993 313,531 -5,350
May17 170111 1021.25 1025.25 1010.00 1020.50 -2.25 31,677 103,482 +3,563
Jul17 170111 1028.25 1032.00 1017.00 1027.75 -2.00 17,088 100,763 -776
Aug17 170111 1027.00 1029.75 1015.75 1026.00 -2.00 637 7,415 +46
Sep17 170111 1012.75 1013.75 1000.25 1011.00 -2.00 538 3,347 +156
Nov17 170111 997.75 1000.00 987.25 998.00 -2.00 6,378 79,620 +104
Jan18 170111 1002.00 1004.25 991.75 1002.25 -2.25 74 3,605 +8
Mar18 170111 998.25 999.25 989.00 998.75 -2.25 103 2,417 +53
May18 170111 998.00 1000.00 998.00 998.00 -2.00 24 592 +5
Jul18 170111 999.00 999.25 998.25 999.00 -2.00 51 853 +1
Aug18 170111 992.25 992.25 992.25 992.25 -2.00 0 19 +0
Sep18 170111 982.25 982.25 982.25 982.25 -2.00 0 22 +0
Nov18 170111 965.00 965.50 956.00 965.50 -3.25 96 1,348 +47
Total Volume and Open Interest 154,516 619,632 -2,663
Soybean Meal(CBOT)
Jan17 170111 312.10 312.20 308.20 310.70 -2.70 1,466 1,043 -346
Mar17 170111 317.20 318.20 312.20 314.90 -2.60 39,947 174,027 -587
May17 170111 319.70 320.70 315.00 317.70 -2.40 14,612 57,201 +1,357
Jul17 170111 322.20 322.90 317.40 319.90 -2.50 7,414 52,556 -478
Aug17 170111 321.10 321.40 316.00 318.60 -2.50 363 8,323 +1
Sep17 170111 318.80 319.00 313.70 316.50 -2.50 455 6,516 +117
Oct17 170111 313.10 313.10 309.90 312.60 -2.30 285 6,168 +39
Dec17 170111 314.50 315.10 310.20 313.20 -2.30 2,022 25,421 +749
Jan18 170111 310.70 312.80 310.30 312.80 -2.20 30 945 +14
Mar18 170111 311.50 314.00 310.90 311.50 -2.30 29 1,314 +13
Total Volume and Open Interest 66,749 334,894 +938
Soybean Oil(CBOT)
Jan17 170111 35.41 35.79 35.29 35.79 +0.36 1,684 743 -593
Mar17 170111 35.59 36.08 35.38 36.00 +0.36 41,901 196,237 -2,353
May17 170111 35.79 36.33 35.62 36.25 +0.36 14,859 73,409 -1,118
Jul17 170111 36.06 36.54 35.89 36.48 +0.37 6,754 63,664 +1,935
Aug17 170111 35.90 36.50 35.85 36.44 +0.36 478 8,026 +145
Sep17 170111 36.02 36.37 35.84 36.33 +0.36 495 6,169 +121
Oct17 170111 35.64 36.08 35.54 36.02 +0.35 186 5,588 -2
Dec17 170111 35.54 36.09 35.45 36.03 +0.35 1,810 17,176 +74
Jan18 170111 35.88 36.04 35.87 36.01 +0.36 10 1,026 -3
Mar18 170111 35.84 36.05 35.84 36.01 +0.39 12 1,025 -4
Total Volume and Open Interest 68,256 374,232 -1,777
Canola(WCE)
Jan17 170111 491.9 491.9 491.9 491.9 -1.9      
Mar17 170111 500.0 501.3 497.7 498.1 -1.9 8,426 109,834 -1,341
May17 170111 506.0 507.5 504.5 504.8 -1.9 1,170 31,475 -98
Jul17 170111 510.7 510.9 508.4 508.6 -1.3 485 16,991 +62
Nov17 170111 490.0 490.5 485.8 488.5 -1.4 98 17,802 -7
Total Volume and Open Interest 10,240 178,215 -1,567
Corn(CBOT)
Mar17 170111 357.75 358.25 352.00 357.25 -1.00 185,761 671,536 -4,734
May17 170111 365.00 365.00 359.00 364.00 -1.25 43,437 179,209 +5,966
Jul17 170111 372.00 372.00 366.25 371.00 -1.50 36,621 188,768 +5,546
Sep17 170111 378.75 378.75 373.25 378.00 -1.00 13,806 65,201 +4,325
Dec17 170111 386.00 386.50 381.50 385.75 -0.75 18,146 118,486 +1,330
Mar18 170111 394.25 395.00 390.50 394.00 -0.75 1,123 12,167 +108
May18 170111 397.75 400.00 396.00 399.50 -0.75 58 1,854 +23
Jul18 170111 403.50 403.50 399.75 403.25 -1.00 93 2,296 +34
Sep18 170111 395.25 399.50 395.25 399.50 unch 33 998 -4
Dec18 170111 401.00 401.25 396.25 401.25 +0.50 140 7,759 +28
Total Volume and Open Interest 299,218 1,248,605 +12,622
Wheat(CBOT)
Mar17 170111 426.25 426.25 412.00 418.75 -8.00 69,623 256,608 -2,132
May17 170111 439.00 439.25 425.25 432.25 -7.50 22,758 76,134 +865
Jul17 170111 453.50 453.50 439.75 447.25 -7.00 15,367 75,861 +1,753
Sep17 170111 464.75 464.75 452.75 461.00 -6.25 5,410 16,802 +1,958
Dec17 170111 479.75 480.50 468.50 477.00 -5.50 3,074 27,251 +564
Mar18 170111 491.75 491.75 480.50 489.00 -5.00 92 4,415 +2
Total Volume and Open Interest 116,380 458,804 +3,022
Wheat(KCBT)
Mar17 170111 438.00 438.00 422.50 431.75 -6.50 25,448 116,326 -1,493
May17 170111 449.50 449.50 434.25 443.50 -6.50 5,986 36,302 +897
Jul17 170111 460.25 460.25 445.50 454.75 -6.50 6,835 61,838 +602
Sep17 170111 473.50 473.50 460.25 469.25 -6.25 783 8,966 +238
Dec17 170111 493.00 493.00 478.75 488.00 -6.25 719 11,015 +160
Mar18 170111 499.50 499.50 496.00 499.50 -5.75 123 3,292 +13
May18 170111 507.00 507.00 507.00 507.00 -5.50 46 986 +4
Total Volume and Open Interest 39,960 239,405 +428
Wheat(MGE)
Mar17 170111 560.25 563.75 556.00 561.50 +0.25 4,371 34,284 +587
May17 170111 551.00 553.00 547.00 551.00 -1.00 2,607 13,912 +34
Jul17 170111 547.75 549.50 542.50 546.50 -2.00 1,752 8,327 +663
Sep17 170111 549.75 551.75 544.75 550.00 unch 426 5,036 +56
Dec17 170111 556.75 558.50 552.00 556.00 -0.75 114 3,373 +25
Mar18 170111 558.25 562.00 558.25 562.00 -0.75 25 624 +1
Total Volume and Open Interest 9,300 65,708 +1,371
Oats(CBOT)
Mar17 170111 226.50 232.75 226.00 231.75 +5.25 712 5,067 +332
May17 170111 225.75 231.25 225.75 230.50 +5.75 24 1,396 +9
Jul17 170111 229.00 233.00 229.00 230.50 +5.75 4 209 +1
Sep17 170111 230.75 230.75 230.75 230.75 +4.50 0 9 +0
Total Volume and Open Interest 740 6,809 +342
Rough Rice(CBOT)
Jan17 170111 9.45 9.45 9.39 9.39 -0.06 15 28 +9
Mar17 170111 9.68 9.69 9.60 9.61 -0.07 183 10,941 -5
May17 170111 9.88 9.90 9.85 9.85 -0.05 53 775 +42
Jul17 170111 10.06 10.06 10.06 10.06 -0.05 0 26 +0
Total Volume and Open Interest 251 11,783 +46
Live Cattle(CME)
Feb17 170111 118.980 119.700 118.535 119.135 -0.400 28,355 101,798 -4,961
Apr17 170111 118.100 118.580 117.135 117.900 -0.780 25,052 94,234 +4,152
Jun17 170111 107.180 108.050 106.930 107.785 -0.065 10,749 69,319 +1,937
Aug17 170111 102.980 103.580 102.480 103.200 -0.130 4,185 28,353 +838
Oct17 170111 102.500 103.135 102.100 102.900 -0.250 2,031 14,225 +424
Dec17 170111 102.535 103.300 102.350 103.200 -0.300 770 5,481 +251
Total Volume and Open Interest 71,470 315,081 +2,830
Feeder Cattle(CME)
Jan17 170111 132.285 133.100 131.100 132.050 -0.650 2,431 6,063 -688
Mar17 170111 129.550 130.950 128.630 129.630 -0.370 5,284 23,120 +502
Apr17 170111 129.250 130.380 128.100 129.075 -0.475 1,920 6,718 -52
May17 170111 128.100 129.000 126.950 127.700 -0.700 1,713 7,458 +150
Aug17 170111 128.000 129.000 127.135 127.980 -0.470 865 3,510 +187
Sep17 170111 125.700 126.850 124.950 125.535 -0.765 165 407 +56
Oct17 170111 123.350 123.480 122.730 123.250 +0.465 29 85 +5
Total Volume and Open Interest 12,419 47,388 +162
Lean Hogs(CME)
Feb17 170111 65.250 66.080 64.830 65.600 +0.550 24,484 63,402 -6,681
Apr17 170111 69.135 69.900 68.750 69.500 +0.170 20,013 62,709 +4,244
May17 170111 74.300 74.785 74.230 74.535 +0.105 101 1,567 +15
Jun17 170111 78.180 78.550 77.750 78.250 +0.020 7,387 31,764 +1,305
Jul17 170111 77.600 77.750 77.135 77.480 -0.055 1,822 11,814 +333
Aug17 170111 77.150 77.200 76.750 76.950 -0.085 1,940 14,546 +270
Oct17 170111 65.950 66.250 65.400 66.150 +0.300 890 6,747 +318
Dec17 170111 61.950 62.180 61.400 62.035 +0.085 446 4,110 +227
Total Volume and Open Interest 57,147 197,175 +53
Class III Milk(CME)
Jan17 170111 16.71 16.83 16.69 16.74 +0.04 156 4,516 +23
Feb17 170111 17.46 17.60 17.22 17.33 -0.09 273 4,075 -6
Mar17 170111 17.55 17.70 17.34 17.48 -0.04 135 3,699 -7
Apr17 170111 17.55 17.70 17.49 17.58 +0.04 75 2,978 +19
May17 170111 17.60 17.70 17.55 17.56 +0.01 38 2,826 +5
Jun17 170111 17.70 17.84 17.65 17.69 unch 49 2,600 +6
Jul17 170111 17.85 17.95 17.84 17.89 +0.06 45 1,542 +25
Aug17 170111 17.88 17.92 17.88 17.91 +0.07 29 1,560 +24
Sep17 170111 17.90 17.90 17.88 17.88 +0.03 28 1,486 +25
Oct17 170111 17.76 17.76 17.76 17.76 +0.01 12 1,240 +12
Nov17 170111 17.65 17.65 17.61 17.61 +0.01 10 1,316 +10
Dec17 170111 17.35 17.39 17.35 17.37 +0.04 13 1,126 +12
Jan18 170111 16.86 16.88 16.86 16.88 -0.02 2 224 +2
Total Volume and Open Interest 865 29,951 +150
Cocoa(ICE)
Mar17 170111 2202 2202 2106 2127 -80 20,116 125,788 -425
May17 170111 2190 2190 2099 2115 -76 7,826 61,118 +945
Jul17 170111 2185 2185 2103 2118 -70 3,774 41,083 +402
Sep17 170111 2188 2188 2117 2132 -65 1,103 18,839 +116
Dec17 170111 2195 2198 2142 2157 -63 738 13,663 +160
Mar18 170111 2210 2213 2156 2172 -64 349 10,695 +156
May18 170111 2222 2225 2167 2185 -63 68 3,753 +51
Total Volume and Open Interest 33,999 278,958 +1,418
Coffee "C"(ICE)
Mar17 170111 147.85 150.90 147.45 149.00 +1.30 19,798 94,794 -948
May17 170111 150.20 153.25 149.95 151.40 +1.35 6,544 39,862 -1,158
Jul17 170111 152.45 155.55 152.30 153.65 +1.35 3,972 23,393 +85
Sep17 170111 154.75 157.60 154.40 155.85 +1.40 2,558 14,121 +424
Dec17 170111 157.75 160.80 157.40 158.90 +1.40 617 11,279 -83
Mar18 170111 161.60 163.55 161.00 161.80 +1.45 2 2,535 +0
Total Volume and Open Interest 33,491 189,378 -1,680
Orange Juice(ICE)
Jan17 170110 182.50 182.50 182.50 182.50 +0.60 48 26 -20
Mar17 170111 183.20 184.55 181.45 183.90 +1.20 1,497 11,524 -141
May17 170111 180.75 180.95 178.80 180.90 +0.80 140 1,058 +76
Jul17 170111 179.35 179.75 179.35 179.75 +0.45 20 456 +8
Sep17 170111 180.05 180.05 180.05 180.05 +0.20 0 32 +0
Nov17 170111 179.20 179.20 179.20 179.20 +0.20 0 4 +0
Total Volume and Open Interest 1,686 13,075 -83
Sugar #11(ICE)
Mar17 170111 20.55 20.89 20.48 20.56 +0.08 49,049 342,256 -2,129
May17 170111 20.40 20.65 20.33 20.38 +0.07 27,359 163,210 -461
Jul17 170111 19.98 20.14 19.93 19.98 +0.04 19,631 127,516 +4,799
Oct17 170111 19.61 19.71 19.54 19.62 +0.02 9,839 80,143 +292
Mar18 170111 19.39 19.50 19.31 19.44 +0.05 3,080 53,408 +781
May18 170111 18.77 18.87 18.68 18.83 +0.06 1,214 18,522 +244
Jul18 170111 18.17 18.23 18.10 18.19 +0.02 637 12,746 -127
Oct18 170111 17.81 17.84 17.72 17.76 -0.05 390 12,507 +94
Total Volume and Open Interest 111,231 818,723 +3,500
London Cocoa(LCE)
Mar17 170111 1792 1805 1742 1751 -47 11,110 110,826 -252
May17 170111 1807 1817 1762 1769 -43 5,523 69,871 +425
Jul17 170111 1825 1835 1787 1793 -37 3,497 34,523 +51
Sep17 170111 1841 1850 1804 1809 -35 1,839 37,338 +112
Dec17 170111 1856 1863 1820 1825 -31 1,698 27,672 +98
Mar18 170111 1866 1874 1834 1838 -28 479 18,044 -56
May18 170111 1871 1871 1849 1854 -25 16 4,916 +8
Total Volume and Open Interest 24,166 304,933 +386
London Sugar(LCE)
Mar17 170111 540.10 546.50 537.20 539.10 +2.70 5,987 34,090 +1,027
May17 170111 540.90 545.70 538.10 539.60 +2.20 3,123 24,842 +487
Aug17 170111 535.00 539.10 533.40 533.90 +1.90 989 10,508 +233
Oct17 170111 518.20 520.20 516.20 516.80 +1.00 435 10,634 +112
Dec17 170111 508.10 510.20 507.50 508.00 +1.30 86 3,675 +77
Total Volume and Open Interest 10,670 88,132 +1,915
Cotton(ICE)
Mar17 170111 73.25 73.81 72.99 73.14 -0.05 17,021 175,572 -1,045
May17 170111 73.55 74.21 73.45 73.66 +0.02 7,370 43,098 +492
Jul17 170111 74.17 74.63 73.90 74.17 +0.08 2,691 22,271 +1,585
Oct17 170111 71.80 71.92 71.80 71.92 +0.36 1 35 +0
Dec17 170111 71.44 71.62 70.99 71.36 +0.08 653 19,999 +66
Mar18 170111 71.59 71.65 71.59 71.65 +0.17 109 902 +97
Total Volume and Open Interest 27,849 262,699 +1,197
Lumber(CME)
Jan17 170111 307.5 316.7 307.5 310.6 +3.9 235 242 -154
Mar17 170111 322.2 332.6 322.2 328.8 +6.2 568 2,938 +69
May17 170111 335.8 340.8 335.8 337.0 +6.0 28 359 +11
Jul17 170111 341.4 341.4 341.4 341.4 +1.1 1 55 +1
Total Volume and Open Interest 833 3,626 -72
Crude Oil(NYM)
Feb17 170111 50.81 52.78 50.75 52.25 +1.43 564,893 377,643 -40,204
Mar17 170111 51.75 53.60 51.63 53.06 +1.36 255,537 385,820 +28,417
Apr17 170111 52.51 54.40 52.47 53.87 +1.34 80,433 148,070 -4,786
May17 170111 53.21 55.11 53.21 54.59 +1.31 55,740 122,846 +4,738
Jun17 170111 53.80 55.71 53.80 55.17 +1.30 70,047 226,666 -3,485
Jul17 170111 54.40 56.02 54.36 55.56 +1.29 20,320 60,371 +795
Aug17 170111 54.65 56.26 54.52 55.81 +1.28 11,257 53,369 -459
Sep17 170111 54.78 56.45 54.75 55.99 +1.27 22,228 83,146 +928
Oct17 170111 54.98 56.50 54.83 56.12 +1.25 9,752 43,570 -203
Nov17 170111 55.09 56.42 54.98 56.21 +1.22 4,620 44,792 +1,795
Dec17 170111 54.99 56.80 54.99 56.29 +1.19 54,255 216,810 +2,528
Jan18 170111 55.20 56.72 55.16 56.31 +1.16 3,398 38,132 +191
Feb18 170111 56.34 56.34 56.03 56.34 +1.14 2,213 16,195 +355
Mar18 170111 55.00 56.79 55.00 56.37 +1.12 3,574 25,134 +424
Apr18 170111 57.12 57.12 56.30 56.38 +1.10 1,172 7,969 +325
May18 170111 56.31 56.40 56.31 56.40 +1.09 790 7,016 +289
Total Volume and Open Interest 1,205,292 2,114,006 +1,080
e-miNY Crude Oil(NYM)
Feb17 170111 50.825 52.775 50.750 52.250 +1.425 8,853 2,717 +451
Mar17 170111 51.650 53.600 51.650 53.050 +1.350 395 1,038 +7
Apr17 170111 52.650 54.300 52.600 53.875 +1.350 44 404 +18
May17 170111 53.400 54.975 53.400 54.600 +1.325 15 166 -6
Jun17 170111 53.975 55.175 53.975 55.175 +1.300 25 140 -7
Jul17 170111 54.500 55.950 54.500 55.550 +1.275 11 145 +0
Aug17 170111 55.800 55.800 55.275 55.800 +1.275 3 132 +1
Sep17 170111 56.000 56.225 56.000 56.000 +1.275 1 24 +0
Oct17 170111 56.125 56.125 56.125 56.125 +1.250 0 55 +0
Nov17 170111 56.200 56.200 56.200 56.200 +1.200 0 29 +0
Total Volume and Open Interest 9,355 5,056 +469
NY Harbor ULSD(NYM)
Feb17 170111 161.06 167.23 160.64 165.24 +4.10 67,731 99,557 -7,741
Mar17 170111 162.30 168.21 162.06 166.21 +3.84 37,938 103,169 +1,582
Apr17 170111 162.65 168.60 162.65 166.67 +3.68 18,602 48,130 -84
May17 170111 163.62 169.18 163.62 167.32 +3.56 11,904 31,418 +255
Jun17 170111 164.00 169.85 164.00 168.11 +3.52 11,280 41,537 -863
Jul17 170111 166.02 170.55 166.02 169.12 +3.47 2,258 11,005 +517
Aug17 170111 167.76 171.46 166.90 170.09 +3.41 1,080 5,131 +194
Sep17 170111 168.43 172.38 168.02 171.15 +3.34 654 9,333 +4
Oct17 170111 170.60 173.48 170.30 172.09 +3.25 212 5,472 +0
Nov17 170111 171.17 174.23 170.08 172.95 +3.19 432 3,799 -69
Dec17 170111 171.52 175.17 170.55 173.69 +3.11 3,381 39,017 +134
Jan18 170111 172.49 175.91 171.84 174.55 +3.04 150 3,090 -7
Feb18 170111 174.29 177.75 174.29 174.90 +2.98 40 1,890 +17
Mar18 170111 173.95 177.37 173.95 174.49 +2.89 59 1,060 -1
Total Volume and Open Interest 156,582 418,639 -6,119
RBOB Gasoline(NYM)
Feb17 170111 155.74 161.60 154.94 159.29 +4.62 70,920 104,521 -13,931
Mar17 170111 158.15 164.14 157.66 161.97 +4.61 53,729 106,307 +6,605
Apr17 170111 176.64 182.42 176.50 180.39 +4.35 23,215 51,613 +868
May17 170111 177.82 183.34 177.64 181.44 +4.23 15,031 33,757 +1,711
Jun17 170111 177.30 182.65 177.18 180.88 +4.12 9,182 36,071 -233
Jul17 170111 176.34 181.06 175.99 179.48 +4.10 4,461 16,221 +733
Aug17 170111 175.40 178.35 173.67 177.28 +4.02 3,028 6,105 +424
Sep17 170111 171.43 176.05 170.97 174.40 +3.89 3,202 14,633 +730
Oct17 170111 159.34 161.52 159.34 161.06 +3.58 1,882 5,678 +532
Nov17 170111 156.12 158.36 156.12 157.61 +3.42 506 2,552 -50
Total Volume and Open Interest 188,582 410,425 -2,763
e-miNY RBOB Gasoline(NYM)
Feb17 170111 155.00 159.30 155.00 159.30 +4.63 0 3 +0
Mar17 170111 162.00 162.00 161.97 162.00 +4.64      
Apr17 170111 180.40 180.40 180.39 180.40 +4.36      
May17 170111 181.40 181.44 181.40 181.40 +4.19      
Total Volume and Open Interest 0 3 +0
Natural Gas(NYM)
Feb17 170111 3.274 3.352 3.213 3.224 -0.054 163,393 162,930 -10,680
Mar17 170111 3.262 3.345 3.210 3.217 -0.058 108,670 273,356 -9
Apr17 170111 3.249 3.327 3.203 3.212 -0.047 58,975 110,624 -119
May17 170111 3.235 3.324 3.210 3.214 -0.044 39,047 104,699 -4,733
Jun17 170111 3.290 3.359 3.249 3.255 -0.040 22,664 46,071 +1,898
Jul17 170111 3.310 3.393 3.286 3.296 -0.037 21,837 56,728 +150
Aug17 170111 3.302 3.389 3.286 3.299 -0.036 8,682 35,955 -274
Sep17 170111 3.289 3.377 3.277 3.285 -0.036 12,005 38,847 +1,835
Oct17 170111 3.312 3.392 3.294 3.301 -0.036 32,956 89,229 -466
Nov17 170111 3.349 3.435 3.341 3.347 -0.036 7,631 35,127 +438
Dec17 170111 3.465 3.545 3.461 3.465 -0.033 5,461 35,969 -638
Jan18 170111 3.571 3.631 3.550 3.553 -0.033 9,965 41,458 +283
Feb18 170111 3.542 3.593 3.515 3.519 -0.029 1,148 16,521 +232
Mar18 170111 3.440 3.500 3.432 3.434 -0.019 6,467 37,368 -214
Apr18 170111 2.898 2.940 2.898 2.910 +0.003 6,457 44,750 +390
May18 170111 2.848 2.880 2.848 2.862 +0.006 2,470 12,230 -269
Total Volume and Open Interest 513,136 1,239,090 -12,573
Brent Crude Oil(ICE)
Mar17 170111 53.80 55.67 53.70 55.10 +1.46 266,387 568,790 -23,947
Apr17 170111 54.37 56.19 54.30 55.60 +1.34 122,634 273,176 +11,197
May17 170111 54.94 56.69 54.81 56.09 +1.30 62,437 168,641 +6,537
Jun17 170111 55.39 57.12 55.24 56.51 +1.26 71,050 261,611 +2,986
Jul17 170111 55.67 57.38 55.55 56.78 +1.20 14,088 85,682 +2,319
Aug17 170111 55.86 57.54 55.73 56.94 +1.15 9,514 58,449 +1,935
Sep17 170111 55.99 57.61 55.88 57.02 +1.13 12,104 73,573 +793
Oct17 170111 55.98 57.64 55.86 57.05 +1.11 12,776 36,617 +1,452
Nov17 170111 56.05 57.65 55.95 57.06 +1.10 9,635 32,794 +3,064
Dec17 170111 56.05 57.64 55.88 57.04 +1.09 59,669 220,142 -3,145
Jan18 170111 56.85 57.02 56.59 57.02 +1.08 2,014 30,275 +933
Feb18 170111 56.99 56.99 56.99 56.99 +1.07 1,414 21,788 -1
Mar18 170111 56.97 56.97 56.97 56.97 +1.05 2,007 24,591 +357
Apr18 170111 56.94 56.94 56.94 56.94 +1.03 202 16,458 +79
Total Volume and Open Interest 692,667 2,239,832 +9,876
Gas Oil(ICE)
Jan17 170111 470.00 488.00 470.00 482.00 +9.25 33,170 40,195 -13,829
Feb17 170111 475.00 493.25 474.75 487.00 +8.75 90,443 177,150 -2,528
Mar17 170111 479.25 496.75 478.75 490.50 +8.00 59,130 119,992 +4,196
Apr17 170111 482.00 498.75 482.00 493.00 +7.50 21,281 64,891 +4,609
May17 170111 484.25 500.75 484.00 494.75 +6.75 9,831 51,234 +1,837
Jun17 170111 486.50 502.50 486.00 496.75 +6.50 19,230 91,770 -685
Jul17 170111 489.25 505.00 489.25 499.25 +6.25 3,959 25,581 +98
Aug17 170111 493.25 506.75 492.00 501.75 +5.75 1,889 18,747 +904
Sep17 170111 495.00 509.75 495.00 504.25 +5.50 3,141 33,350 +120
Oct17 170111 497.50 510.50 497.50 506.75 +5.50 1,163 24,502 +177
Total Volume and Open Interest 260,408 854,612 -3,743
Ethanol(CBOT)
Feb17 170111 1.504 1.505 1.463 1.492 -0.011 210 3,814 +14
Mar17 170111 1.522 1.522 1.497 1.511 -0.013 179 727 -9
Apr17 170111 1.522 1.534 1.522 1.534 -0.006 133 901 +67
May17 170111 1.542 1.568 1.542 1.542 -0.006 28 31 +6
Jun17 170111 1.519 1.538 1.515 1.538 -0.006 36 45 +16
Jul17 170111 1.533 1.533 1.533 1.533 -0.006 23 140 +20
Aug17 170111 1.529 1.529 1.524 1.524 -0.006 10 50 +10
Sep17 170111 1.518 1.518 1.518 1.518 -0.006 0 4 +0
Total Volume and Open Interest 619 5,760 +124
WTI Crude Oil(ICE)
Feb17 170111 51.00 52.77 50.75 52.25 +1.43 47,741 46,213 -8,538
Mar17 170111 51.86 53.58 51.64 53.06 +1.36 55,097 108,217 +3,463
Apr17 170111 52.64 54.40 52.47 53.87 +1.34 24,046 29,821 +1,051
May17 170111 53.52 55.04 53.26 54.59 +1.31 13,567 25,407 +1,573
Jun17 170111 54.09 55.67 53.86 55.17 +1.30 17,255 63,247 +394
Jul17 170111 54.69 55.93 54.22 55.56 +1.29 3,512 19,135 +864
Aug17 170111 54.94 56.01 54.62 55.81 +1.28 2,346 14,551 +808
Sep17 170111 55.13 56.00 54.86 55.99 +1.27 1,297 18,926 +358
Oct17 170111 55.26 56.12 54.99 56.12 +1.25 1,232 4,664 -255
Nov17 170111 56.21 56.21 56.21 56.21 +1.22 204 2,815 -22
Dec17 170111 55.47 56.62 55.13 56.29 +1.19 17,541 83,181 +560
Jan18 170111 56.31 56.31 56.31 56.31 +1.16 197 2,275 -14
Feb18 170111 56.34 56.34 56.34 56.34 +1.14 147 1,355 -12
Mar18 170111 56.37 56.37 56.37 56.37 +1.12 813 4,366 +470
Apr18 170111 56.38 56.38 56.38 56.38 +1.10 68 1,094 +47
May18 170111 56.40 56.40 56.40 56.40 +1.09 5 559 +1
Total Volume and Open Interest 200,328 535,860 +2,958
US Dollar Index(ICE)
Mar17 170111 102.015 102.960 101.240 101.747 -0.248 31,020 79,102 -1,530
Jun17 170111 101.985 102.830 101.220 101.673 -0.247 140 1,540 +6
Sep17 170111 101.900 102.595 101.200 101.548 -0.247 6 323 -3
Total Volume and Open Interest 31,166 80,999 -1,527
Australian Dollar(CME)
Mar17 170111 73.53 74.61 73.41 74.32 +0.75 66,640 96,458 -487
Jun17 170111 73.40 74.43 73.26 74.16 +0.75 137 460 +2
Sep17 170111 73.66 74.12 73.10 74.03 +0.75 7 24 +7
Total Volume and Open Interest 66,784 96,978 -478
British Pound(CME)
Mar17 170111 121.92 122.89 120.52 122.23 +0.44 131,426 227,524 +7,231
Jun17 170111 122.37 123.20 120.87 122.56 +0.45 109 702 +48
Sep17 170111 122.91 123.40 121.27 122.91 +0.46 3 175 +0
Total Volume and Open Interest 131,538 228,457 +7,279
Canadian Dollar(CME)
Mar17 170111 75.62 76.27 75.27 75.98 +0.34 44,429 87,670 +592
Jun17 170111 75.68 76.34 75.35 76.06 +0.34 199 1,982 +53
Sep17 170111 75.91 76.39 75.49 76.16 +0.34 1 482 -1
Dec17 170111 75.59 76.46 75.58 76.26 +0.34 6 538 +6
Total Volume and Open Interest 44,635 90,694 +650
Japanese Yen(CME)
Mar17 170111 86.53 87.72 85.74 86.83 +0.25 141,624 199,866 -5,114
Jun17 170111 86.78 88.15 86.19 87.27 +0.25 181 5,474 -8
Sep17 170111 87.75 88.56 86.71 87.75 +0.25 1 48 +1
Total Volume and Open Interest 141,821 205,422 -5,106
Swiss Franc(CME)
Mar17 170111 98.63 99.31 97.89 98.86 +0.18 18,907 49,918 -1,528
Jun17 170111 99.25 99.92 98.54 99.50 +0.18 10 112 +2
Sep17 170111 100.15 100.38 99.24 100.15 +0.19 0 4 +0
Total Volume and Open Interest 18,917 50,039 -1,526
EuroFX(CME)
Mar17 170111 105.82 106.51 104.81 106.04 +0.17 150,749 409,037 +324
Jun17 170111 106.35 107.04 105.36 106.59 +0.17 298 8,871 -6
Sep17 170111 106.92 107.54 105.97 107.15 +0.17 18 326 +2
Total Volume and Open Interest 151,066 418,295 +319
Mexican Peso(CME)
Jan17 170111 455.88 455.88 455.88 455.88 -3.50      
Feb17 170111 453.88 453.88 453.88 453.88 -3.50      
Total Volume and Open Interest 46,663 169,085 +5,545
Brazilian Real(CME)
Feb17 170111 311.00 312.65 307.80 311.20 +0.50 644 25,261 -286
Mar17 170111 306.70 310.15 305.70 308.90 +0.50 27 8,051 +13
Apr17 170111 306.35 306.35 304.80 306.35 +0.40      
May17 170111 304.25 304.25 304.25 304.25 +0.50      
Total Volume and Open Interest 671 33,312 -273
30-Year T-Bonds(CBOT)
Mar17 170111 152~210 153~170 152~100 152~260 +0~090 169,981 620,862 +1,254
Jun17 170111 151~120 151~290 151~120 151~170 +0~080 6 35 +0
Sep17 170111 151~170 151~170 151~170 151~170 +0~080      
Total Volume and Open Interest 169,987 620,897 +1,254
10-Year T-Notes(CBOT)
Mar17 170111 124~250 125~065 124~185 124~260 +0~015 889,369 3,093,666 -12,749
Jun17 170111 124~080 124~145 124~020 124~080 +0~020 1,107 2,767 +1,076
Sep17 170111 124~080 124~080 124~080 124~080 +0~020      
Total Volume and Open Interest 890,476 3,096,433 -11,673
5-Year T-Notes(CBOT)
Mar17 170111 117~280 118~036 117~232 117~274 +0~002 493,648 2,985,982 +2,383
Jun17 170111 117~200 117~200 117~156 117~156 +0~002 26 186 +25
Sep17 170111 117~156 117~156 117~156 117~156 +0~002      
Total Volume and Open Interest 493,674 2,986,168 +2,408
2 Year T-Notes(CBOT)
Mar17 170111 108~112 108~136 108~100 108~114 +0~002 197,363 1,182,590 +6,757
Jun17 170111 108~040 108~040 108~040 108~040 +0~002      
Sep17 170111 108~040 108~040 108~040 108~040 +0~002      
Total Volume and Open Interest 197,363 1,182,590 +6,757
Eurodollars(CME)
Mar17 170111 98.930 98.930 98.920 98.925 unch 99,340 1,336,558 -6,810
Jun17 170111 98.770 98.780 98.760 98.770 +0.005 183,430 1,351,171 -3,797
Sep17 170111 98.640 98.655 98.625 98.635 unch 172,190 1,207,202 -22,522
Dec17 170111 98.485 98.505 98.465 98.480 -0.005 231,142 1,368,056 -8,270
Mar18 170111 98.365 98.395 98.340 98.365 unch 168,959 989,070 -3,164
Jun18 170111 98.250 98.285 98.215 98.250 +0.005 159,193 713,388 +2,188
Sep18 170111 98.140 98.185 98.110 98.145 +0.005 134,558 514,406 +6,569
Dec18 170111 98.025 98.080 97.990 98.030 unch 204,901 782,521 +9,188
Mar19 170111 97.950 98.010 97.910 97.955 unch 152,314 712,519 +17,420
Jun19 170111 97.885 97.945 97.845 97.890 unch 103,098 559,989 +15,914
Sep19 170111 97.825 97.885 97.780 97.830 unch 98,434 437,649 +2,561
Dec19 170111 97.750 97.815 97.705 97.755 unch 114,544 435,070 +19,508
Mar20 170111 97.705 97.775 97.670 97.715 unch 62,300 295,916 +6,336
Jun20 170111 97.665 97.730 97.625 97.670 -0.005 62,211 172,816 +6,344
Sep20 170111 97.625 97.690 97.590 97.630 -0.005 34,445 140,321 +1,421
Dec20 170111 97.570 97.630 97.535 97.575 unch 39,114 163,652 +925
Mar21 170111 97.535 97.595 97.500 97.540 unch 26,420 101,281 +1,570
Jun21 170111 97.495 97.555 97.465 97.505 unch 30,439 97,979 +4,097
Total Volume and Open Interest 2,145,556 11,799,334 +54,423
Ultra T-Bond(CBOT)
Mar17 170111 163~01 164~10 162~19 163~10 +0~14 61,743 693,099 +484
Jun17 170111 162~30 162~30 162~03 162~03 +0~14 0 1 +0
Sep17 170111 162~03 162~03 162~03 162~03 +0~14      
Total Volume and Open Interest 61,743 693,100 +484
Ultra 10-Yr T-Note(CBOT)
Mar17 170111 134~275 135~145 134~200 134~305 +0~045 64,897 291,294 +2,101
Jun17 170111 133~265 133~265 133~265 133~265 +0~045      
Sep17 170111 133~265 133~265 133~265 133~265 +0~045      
Total Volume and Open Interest 64,897 291,294 +2,101
30 Day Federal Funds(CBOT)
Jan17 170111 99.353 99.355 99.350 99.353 unch 9,682 163,104 +2,414
Feb17 170111 99.345 99.350 99.345 99.345 unch 5,211 85,450 +360
Mar17 170111 99.310 99.320 99.310 99.315 +0.005 8,508 94,733 -175
Apr17 170111 99.285 99.295 99.285 99.290 +0.005 18,150 268,800 +19,206
May17 170111 99.240 99.255 99.240 99.250 +0.010 8,877 76,143 +611
Jun17 170111 99.175 99.190 99.170 99.185 +0.010 2,627 23,252 +145
Total Volume and Open Interest 100,974 993,596 +10,605
Japanese Govt Bonds(SGX)
Mar17 170110 150.13 150.27 150.12 150.16 +0.05 924 13,298 -848
Jun17 170110 150.13 150.13 150.13 150.13 +0.05      
Sep17 170110 150.13 150.13 150.13 150.13 +0.05      
Total Volume and Open Interest 924 13,298 -848
Euro-Buxl(EUREX)
Mar17 170111 170.14 172.06 169.76 170.80 +0.88 40,736 187,925 -20,977
Jun17 170111 168.16 168.98 168.00 168.74 +0.88 28 12 -11
Sep17 170111 165.50 167.48 165.50 166.66 +0.88 31 7 -1
Total Volume and Open Interest 40,795 207,126 -1,807
Euro-Bund(EUREX)
Mar17 170111 163.16 163.98 163.04 163.48 +0.36 599,720 1,691,151 -250,133
Jun17 170111 160.13 160.78 159.95 160.31 +0.38 324 3,741 -6
Sep17 170111 161.82 161.82 161.82 161.82 +1.00 594 594 +0
Total Volume and Open Interest 600,638 1,978,087 +32,462
Euro-Bobl(EUREX)
Mar17 170111 133.37 133.54 133.28 133.41 +0.03 392,367 1,286,622 -140,944
Jun17 170111 131.33 131.36 131.28 131.36 +0.08 0 1,015 +0
Sep17 170111 131.36 131.36 131.36 131.36 +0.08      
Total Volume and Open Interest 392,367 1,472,849 +44,268
Euro-Schatz(EUREX)
Mar17 170111 112.27 112.28 112.23 112.25 -0.03 144,843 1,266,685 -82,302
Jun17 170111 112.06 112.07 112.05 112.06 -0.01 315 26,301 +0
Sep17 170111 112.06 112.06 112.06 112.06 -0.01      
Total Volume and Open Interest 145,158 1,418,366 +43,078
3-Mth Euribor(EUREX)
Mar17 170111 100.330 100.330 100.330 100.330 +0.005 20 3,885 +0
Jun17 170111 100.320 100.320 100.320 100.320 +0.010 1 33,461 +0
Sep17 170111 100.305 100.305 100.305 100.305 +0.010 11 4,252 +0
Total Volume and Open Interest 42 71,524 -7
Long Gilt(LIFFE)
Mar17 170111 124~16 124~26 124~10 124~17 +0~00 127,694 620,182 +7,103
Jun17 170111 123~19 123~19 123~19 123~19 +0~00      
Total Volume and Open Interest 127,694 620,182 +7,103
3-Mth Short Sterling(LIFFE)
Mar17 170111 99.62 99.63 99.61 99.62 unch 23,744 359,649 +3,944
Jun17 170111 99.60 99.60 99.59 99.59 unch 33,520 392,111 -995
Sep17 170111 99.56 99.57 99.55 99.56 unch 68,083 265,467 +1,283
Dec17 170111 99.53 99.53 99.51 99.52 -0.01 47,149 290,724 -2,233
Mar18 170111 99.48 99.50 99.47 99.48 -0.01 81,747 177,489 -2,774
Jun18 170111 99.43 99.45 99.42 99.43 -0.01 49,555 176,194 +1,795
Total Volume and Open Interest 553,119 2,306,068 +17,697
3-Mth Euribor(LIFFE)
Mar17 170111 100.325 100.335 100.320 100.330 +0.005 38,500 367,380 +8,983
Jun17 170111 100.315 100.325 100.310 100.320 +0.005 60,568 398,548 +13,116
Sep17 170111 100.295 100.315 100.295 100.305 +0.010 97,336 338,702 +6,415
Total Volume and Open Interest 732,568 3,273,217 +75,808
3-Mth Aus T-Bills(SFE)
Mar17 170111 98.19 98.20 98.18 98.19 unch 13,639 188,381 -4,734
Jun17 170111 98.16 98.16 98.14 98.16 unch 17,075 241,925 -1,680
Sep17 170111 98.10 98.11 98.09 98.10 unch 11,212 147,946 +946
Dec17 170111 98.03 98.04 98.02 98.04 unch 8,707 181,146 +1,448
Mar18 170111 97.95 97.96 97.94 97.96 unch 10,563 103,113 +1,873
Jun18 170111 97.87 97.89 97.86 97.89 +0.01 11,005 73,995 -1,469
Sep18 170111 97.80 97.81 97.78 97.81 +0.01 5,243 47,169 +1,297
Dec18 170111 97.72 97.73 97.70 97.73 +0.01 2,483 26,195 -149
Mar19 170111 97.64 97.65 97.62 97.65 unch 103 6,655 -23
Jun19 170111 97.56 97.57 97.56 97.57 unch 0 3,279 -200
Total Volume and Open Interest 80,030 1,021,925 -2,691
10-Year Aus T-Bonds(SFE)
Mar17 170111 97.25 97.27 97.22 97.24 -0.01 79,615 916,383 +249
Jun17 170111 97.24 97.24 97.24 97.24 -0.01      
Total Volume and Open Interest 79,615 916,383 +249
3-Year Aus T-Bonds(SFE)
Mar17 170111 98.00 98.01 97.97 98.00 unch 118,197 843,907 -16,102
Jun17 170111 98.00 98.00 98.00 98.00 unch      
Total Volume and Open Interest 118,197 843,907 -16,102
Gold(CMX)
Feb17 170111 1188.1 1198.5 1177.0 1196.6 +11.1 179,034 263,739 -2,967
Apr17 170111 1190.8 1201.5 1180.3 1199.7 +11.2 23,754 88,028 +11,714
Jun17 170111 1194.0 1204.6 1183.0 1202.8 +11.4 5,075 38,035 +354
Aug17 170111 1194.9 1207.0 1187.4 1205.8 +11.6 1,514 11,352 +893
Oct17 170111 1189.9 1209.9 1189.7 1208.8 +11.7 111 2,962 +60
Dec17 170111 1201.0 1213.6 1192.1 1211.8 +11.9 2,443 23,840 +1,001
Feb18 170111 1211.6 1214.8 1211.6 1214.8 +11.9 232 2,243 +159
Apr18 170111 1218.0 1218.0 1218.0 1218.0 +11.9 0 163 +0
Jun18 170111 1221.4 1221.4 1221.4 1221.4 +11.9 327 4,048 -175
Aug18 170111 1225.1 1225.1 1225.1 1225.1 +11.9 0 12 +0
Oct18 170111 1228.9 1228.9 1228.9 1228.9 +11.9 0 5 +0
Dec18 170111 1225.0 1232.7 1225.0 1232.7 +11.9 1 2,103 -1
Total Volume and Open Interest 212,761 440,398 +11,098
Silver(CMX)
Mar17 170111 1684.0 1690.5 1656.0 1682.8 -2.0 46,502 133,238 -321
May17 170111 1686.5 1696.0 1662.5 1689.2 -1.7 3,379 17,037 +578
Jul17 170111 1692.5 1700.5 1670.5 1695.5 -1.3 1,727 6,434 -2
Sep17 170111 1683.5 1702.5 1683.5 1701.7 -1.0 1,171 1,840 +303
Dec17 170111 1715.0 1715.0 1691.0 1710.2 -0.7 440 5,453 -154
Mar18 170111 1719.0 1719.0 1719.0 1719.0 -0.7 0 31 +0
May18 170111 1723.3 1723.3 1723.3 1723.3 -0.7 0 5 +0
Total Volume and Open Interest 53,265 165,347 +410
Platinum(NYMEX)
Jan17 170111 970.5 972.6 967.0 972.2 -6.2 21 35 -38
Apr17 170111 983.4 986.6 964.3 976.4 -6.4 14,691 58,486 -502
Jul17 170111 984.9 989.0 968.0 980.4 -6.2 208 3,024 +147
Oct17 170111 982.8 991.9 982.8 982.8 -6.2 2 230 +1
Total Volume and Open Interest 14,983 61,949 -407
Palladium(NYMEX)
Mar17 170111 766.15 767.35 744.25 753.90 -11.35 4,309 25,477 +477
Jun17 170111 767.10 767.55 748.15 754.55 -11.35 99 1,052 +36
Sep17 170111 755.30 755.30 755.30 755.30 -11.35 0 2 +0
Total Volume and Open Interest 4,409 26,541 +514
Copper(CMX)
Mar17 170111 260.95 263.10 259.70 261.05 -0.20 58,419 147,292 +460
May17 170111 261.85 263.70 260.55 261.90 -0.15 7,031 30,493 +1,791
Jul17 170111 262.90 263.80 261.25 262.60 -0.05 3,983 19,857 -1,037
Sep17 170111 264.00 264.00 262.25 263.25 +0.05 2,489 7,427 +832
Dec17 170111 263.75 264.75 262.35 263.70 +0.20 242 10,043 +88
Total Volume and Open Interest 73,422 230,169 +2,526
E-mini DJIA Index(CBOT)
Mar17 170111 19798 19904 19757 19877 +89 85,834 128,899 -2,901
Jun17 170111 19741 19830 19701 19818 +88 59 519 -2
Sep17 170111 19766 19766 19766 19766 +88      
Dec17 170111 19724 19724 19724 19724 +88 0 1 +0
Total Volume and Open Interest 85,893 129,419 -2,903
S & P 500(CME)
Mar17 170111 2264.20 2270.60 2260.00 2270.60 +6.90 3,302 59,194 -1,161
Jun17 170111 2258.50 2265.80 2249.30 2264.80 +7.00 30 1,742 -10
Sep17 170111 2260.10 2261.30 2244.80 2260.10 +6.80 0 21 +0
Dec17 170111 2255.30 2256.50 2240.00 2255.30 +6.80      
Total Volume and Open Interest 3,332 60,957 -1,171
S & P 500 E-Mini(Globex)
Mar17 170111 2263.75 2271.75 2255.00 2270.50 +6.75 1,025,182 2,814,013 -1,442
Jun17 170111 2257.75 2265.50 2249.50 2264.75 +7.00 1,074 17,388 +54
Sep17 170111 2253.25 2260.00 2244.50 2260.00 +6.75 6 147 +3
Dec17 170111 2248.00 2255.25 2242.00 2255.25 +6.75 1 70 +1
Total Volume and Open Interest 1,026,263 2,831,619 -1,384
NASDAQ 100 E-Mini(Globex)
Mar17 170111 5032.80 5048.30 5007.50 5046.50 +15.20 148,112 220,663 -47
Jun17 170111 5030.00 5046.50 5009.00 5045.00 +14.70 92 356 +44
Sep17 170111 5030.80 5047.80 5030.80 5047.80 +14.80 1 55 +0
Total Volume and Open Interest 148,205 221,088 -3
S&P Midcap 400(CME) e-Mini
Mar17 170111 1678.40 1687.30 1673.60 1684.90 +5.70 16,346 96,915 +433
Jun17 170111 1677.30 1678.10 1677.30 1677.30 +5.70 0 1 +0
Sep17 170111 1675.90 1675.90 1675.90 1675.90 +5.70      
Total Volume and Open Interest 16,346 96,916 +433
Volatility Index(CBOE)
Jan17 170111 12.85 13.25 12.45 12.53 -0.35 74,844 175,022 -7,397
Feb17 170111 14.45 14.80 14.15 14.23 -0.25 71,932 147,020 +11,126
Mar17 170111 15.75 16.12 15.58 15.63 -0.15 21,740 44,272 +1,721
Apr17 170111 16.82 17.17 16.70 16.73 -0.15 9,821 24,611 +263
Total Volume and Open Interest 187,232 441,886 +6,715
Russell 2000 Mini(ICE)
Mar17 170111 1369.00 1376.40 1362.50 1374.20 +5.00 127,200 655,217 -4,431
Jun17 170111 1371.20 1371.20 1371.20 1371.20 +5.00 50 476 +1
Sep17 170111 1368.20 1368.20 1368.20 1368.20 +5.00 1 203 +1
Total Volume and Open Interest 127,251 655,976 -4,429
Nikkei 225(CME)
Mar17 170111 19390 19555 19165 19395 +25 7,717 27,944 -4
Jun17 170111 19300 19360 19295 19360 +60 0 25 +0
Total Volume and Open Interest 7,717 27,969 -4
Nikkei 225(SGX)
Mar17 170111 19360 19380 19315 19365 +55 31,153 202,719 -27
Jun17 170111 19195 19245 19195 19240 +55 103 407 +38
Sep17 170110 19155 19155 19155 19155 -370 0 5 +0
Total Volume and Open Interest 72,306 212,271 -2,215
Nikkei 225 Mini(JPX)
Mar17 170110 19450 19620 19235 19310 -90 885,991 730,463 -8,630
Jun17 170110 19315 19480 19100 19180 -80 12,201 11,247 +1,181
Sep17 170110 19210 19430 19070 19130 -80 928 989 +68
Total Volume and Open Interest 967,618 1,003,972 +13,073
Nikkei 225(JPX)
Mar17 170110 19450 19620 19230 19310 -90 68,273 391,856 +3,118
Jun17 170110 19320 19470 19110 19180 -80 317 18,308 +85
Sep17 170110 19400 19400 19080 19130 -80 16 8,066 -3
Total Volume and Open Interest 68,630 487,765 +3,207
Nikkei 225(CME) Yen
Mar17 170111 19330 19505 19115 19340 +15 25,107 59,830 -134
Jun17 170111 19215 19215 19205 19205 +15 0 6 +0
Sep17 170111 19155 19155 19155 19155 +15      
Total Volume and Open Interest 25,107 59,837 -134
Nikkei 225(CME) e-Mini Yen
Mar17 170111 19360 19360 19340 19340 +10 1 93 +0
Jun17 170111 19200 19200 19200 19200 +10      
Sep17 170111 19150 19155 19150 19150 +10      
Total Volume and Open Interest 1 93 +0
CAC 40(EURONEXT)
Jan17 170111 4887.5 4916.5 4854.5 4888.0 +1.0 77,297 311,583 +5,544
Feb17 170111 4883.5 4908.5 4855.0 4886.0 +1.0 4,789 7,330 +3,239
Mar17 170111 4884.0 4912.0 4855.0 4884.5 +1.0 236 10,546 +105
Total Volume and Open Interest 82,324 329,523 +8,890
Hang Seng Index(HKFE)
Jan17 170111 22735 22978 22720 22974 +235 80,466 110,731 +850
Feb17 170111 22694 22930 22682 22930 +243 1,203 2,472 +851
Mar17 170111 22693 22930 22689 22929 +238 421 8,468 +71
Total Volume and Open Interest 82,163 124,419 +1,771
DAX(EUREX)
Mar17 170111 11575.0 11692.5 11520.0 11637.0 +52.0 65,463 136,870 -26,032
Jun17 170111 11575.5 11707.0 11548.0 11659.5 +51.5 170 809 -72
Sep17 170111 11651.5 11651.5 11651.5 11651.5 +52.0 0 5 +0
Total Volume and Open Interest 65,633 159,241 -4,547
Mini-DAX(EUREX)
Mar17 170111 11572.0 11693.0 11520.0 11637.0 +52.0 15,469 7,060 -2,979
Jun17 170111 11592.0 11709.0 11544.0 11659.5 +51.5 45 313 -13
Sep17 170111 11577.0 11674.0 11577.0 11651.5 +52.0      
Total Volume and Open Interest 15,514 9,937 -428
FT-SE 100(EURONEXT)
Mar17 170111 7205.00 7263.50 7191.50 7223.00 +6.50 87,325 740,636 +5,116
Jun17 170111 7144.50 7170.00 7140.00 7149.50 +6.00 2,101 35,016 +2,100
Sep17 170111 7089.00 7089.00 7089.00 7089.00 +7.00      
Total Volume and Open Interest 89,426 775,652 +7,216
SPI 200(SFE)
Mar17 170111 5715.0 5754.0 5710.0 5729.0 +13.0 32,483 274,013 +7,254
Jun17 170111 5715.0 5715.0 5715.0 5715.0 +14.0 10 1,465 -8
Sep17 170111 5665.0 5665.0 5665.0 5665.0 +14.0 0 1,670 +0
Total Volume and Open Interest 32,601 277,891 +7,341
FTSE MIB(ISE)
Mar17 170111 19370.00 19515.00 19120.00 19415.00 +53.00 33,642 33,812 -971
Jun17 170111 18795.00 19050.00 18740.00 19003.00 +53.00 28 63 +17
Total Volume and Open Interest 33,670 33,875 -954
KOSPI 200(KFE)
Mar17 170111 269.00 269.05 268.65 269.05 +5.05 87,819 136,814 +380
Jun17 170111 264.75 270.10 264.75 269.65 +5.00 112 4,981 +21
Sep17 170111 270.95 270.95 270.40 270.40 +4.55 0 799 +0
Total Volume and Open Interest 87,931 149,804 +411
GSCI(CME)
Jan17 170111 390.00 394.90 387.65 392.60 +5.25 2,377 13,141 -1,949
Feb17 170111 393.75 397.95 391.15 395.90 +4.75 2,151 2,377 +2,141
Mar17 170111 401.65 401.65 401.65 401.65 +4.75      
Total Volume and Open Interest 4,528 15,518 +192
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!!!