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 Thu January 19, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar17 170119 1073.00 1077.25 1066.75 1070.25 -4.75 201,105 340,590 +14,722
May17 170119 1082.00 1085.50 1075.25 1078.50 -5.25 77,840 117,835 +4,690
Jul17 170119 1085.75 1090.25 1080.50 1083.75 -4.25 64,392 107,618 +4,062
Aug17 170119 1079.00 1083.75 1075.00 1077.75 -3.00 4,588 7,542 -46
Sep17 170119 1052.00 1058.00 1050.50 1053.25 -1.75 4,924 5,546 +1,100
Nov17 170119 1028.00 1033.75 1026.50 1029.75 +1.50 41,715 92,422 +3,460
Jan18 170119 1030.75 1035.25 1029.00 1031.75 +1.00 1,787 5,067 +595
Mar18 170119 1027.75 1031.00 1026.75 1028.25 -0.50 1,165 2,701 +56
May18 170119 1027.50 1030.75 1027.50 1027.50 -0.75 455 765 +135
Jul18 170119 1027.00 1031.00 1027.00 1027.50 -0.75 487 973 +44
Aug18 170119 1019.50 1021.00 1015.50 1019.50 -0.50 0 19 +0
Sep18 170119 999.50 999.50 999.50 999.50 +0.25 0 22 +0
Nov18 170119 977.50 981.25 974.00 975.75 -0.75 171 1,527 +56
Jan19 170119 979.25 979.25 979.25 979.25 -0.75 0 20 +0
Total Volume and Open Interest 398,629 682,682 +28,874
Soybean Meal(CBOT)
Mar17 170119 350.30 351.20 345.20 348.20 -2.90 122,087 173,611 -612
May17 170119 351.60 353.00 347.40 350.30 -2.40 60,073 70,097 +8,819
Jul17 170119 351.60 353.00 348.10 350.80 -1.30 38,047 52,193 +464
Aug17 170119 347.50 349.70 344.80 347.60 -0.80 4,534 8,515 -207
Sep17 170119 342.40 344.70 341.00 343.60 -0.30 3,492 8,186 +911
Oct17 170119 333.70 337.20 333.70 336.00 +0.70 2,633 7,089 +548
Dec17 170119 334.60 337.30 333.60 336.00 +1.10 12,661 27,386 +751
Jan18 170119 334.10 335.10 334.00 334.20 +0.50 969 1,419 +360
Mar18 170119 331.80 332.80 331.00 331.80 +0.40 1,111 1,511 +53
May18 170119 331.00 332.30 331.00 331.30 +0.10 738 593 +109
Total Volume and Open Interest 247,814 352,383 +11,833
Soybean Oil(CBOT)
Mar17 170119 35.59 35.82 35.35 35.44 -0.14 84,612 200,006 -350
May17 170119 35.81 36.06 35.58 35.68 -0.14 41,245 78,944 +3,107
Jul17 170119 36.04 36.28 35.81 35.90 -0.14 18,148 69,800 +179
Aug17 170119 35.91 36.14 35.70 35.78 -0.13 2,050 8,319 -331
Sep17 170119 35.72 35.88 35.48 35.60 -0.12 2,101 6,839 -111
Oct17 170119 35.37 35.56 35.16 35.24 -0.13 2,675 6,522 +371
Dec17 170119 35.37 35.57 35.12 35.27 -0.10 11,437 18,606 +308
Jan18 170119 35.39 35.44 35.06 35.22 -0.10 1,176 1,506 +429
Mar18 170119 35.23 35.35 35.10 35.15 -0.08 758 1,319 +269
May18 170119 35.19 35.34 35.13 35.13 -0.06 915 761 +229
Total Volume and Open Interest 165,818 393,687 +4,358
Canola(WCE)
Jan17 170113 493.9 493.9 493.9 493.9 -2.2      
Mar17 170119 514.5 520.4 513.2 518.4 +3.1 15,564 102,049 -384
May17 170119 521.0 527.6 520.2 525.6 +3.4 5,090 31,892 -885
Jul17 170119 526.0 530.9 526.0 529.1 +3.5 2,145 21,078 +748
Nov17 170119 506.7 508.8 505.5 506.1 +0.7 1,599 17,790 +262
Total Volume and Open Interest 24,466 175,054 -193
Corn(CBOT)
Mar17 170119 364.00 367.50 362.75 366.25 +1.25 317,614 648,705 -314
May17 170119 371.00 374.50 369.75 373.25 +1.00 63,176 207,114 +4,622
Jul17 170119 378.00 381.25 376.75 380.00 +0.75 60,483 218,050 -331
Sep17 170119 383.75 387.50 383.25 386.50 +1.00 13,616 87,678 +2,157
Dec17 170119 389.75 394.50 389.50 393.50 +1.75 30,241 131,781 +2,292
Mar18 170119 397.25 401.25 397.25 400.50 +1.50 2,744 13,298 +762
May18 170119 402.50 405.00 402.50 404.25 +1.00 568 2,158 +139
Jul18 170119 406.50 408.50 406.25 407.00 +0.25 800 2,723 +95
Sep18 170119 401.75 403.25 400.75 401.75 -0.75 167 1,035 +13
Dec18 170119 403.50 405.50 402.75 404.00 -0.50 1,637 8,901 +712
Total Volume and Open Interest 491,173 1,321,861 +10,213
Wheat(CBOT)
Mar17 170119 430.50 430.75 422.75 423.50 -7.50 107,763 258,469 -37
May17 170119 445.00 445.50 437.75 439.25 -6.75 35,522 81,438 +698
Jul17 170119 460.50 460.50 453.25 455.25 -6.25 24,828 77,550 -1,459
Sep17 170119 475.00 475.50 468.50 470.75 -6.25 5,665 21,713 -34
Dec17 170119 492.75 492.75 485.50 489.75 -4.75 7,763 35,168 +1,181
Mar18 170119 504.00 504.00 498.25 502.50 -4.75 889 4,939 +229
Total Volume and Open Interest 182,639 480,997 +607
Wheat(KCBT)
Mar17 170119 450.25 452.00 442.00 442.25 -10.00 31,830 107,654 -1,488
May17 170119 462.00 464.00 454.00 454.25 -10.00 8,687 36,528 +821
Jul17 170119 474.75 475.00 465.25 466.00 -9.50 13,667 62,202 -1,573
Sep17 170119 489.00 489.00 480.00 480.25 -9.00 2,002 8,967 -407
Dec17 170119 506.50 508.00 500.00 500.25 -9.00 2,175 12,078 +410
Mar18 170119 513.75 514.75 511.00 511.00 -9.50 336 3,418 +43
May18 170119 517.50 527.00 517.50 517.50 -9.00 109 993 +13
Total Volume and Open Interest 59,179 232,648 -2,065
Wheat(MGE)
Mar17 170119 572.75 585.00 572.25 576.50 +3.00 8,915 31,307 -1,559
May17 170119 562.75 570.00 562.25 564.25 +0.25 7,906 20,427 +2,653
Jul17 170119 559.50 565.75 559.50 561.00 -0.25 3,992 11,548 +218
Sep17 170119 562.00 565.50 559.75 561.25 -1.25 2,069 5,775 +317
Dec17 170119 569.75 572.00 566.00 568.75 -1.25 988 4,073 +217
Mar18 170119 575.75 577.50 575.00 575.25 -0.50 58 662 +21
Total Volume and Open Interest 23,934 73,950 +1,873
Oats(CBOT)
Mar17 170119 257.25 259.75 250.75 258.00 +1.00 1,150 5,330 +105
May17 170119 247.00 250.00 239.50 248.75 +2.50 222 1,856 +135
Jul17 170119 245.00 245.50 238.50 242.75 -1.50 71 304 +37
Sep17 170119 239.75 242.00 239.75 239.75 -1.25 0 10 +0
Total Volume and Open Interest 1,445 7,645 +279
Rough Rice(CBOT)
Jan17 170113 9.65 9.65 9.65 9.65 -0.12 4 9 -15
Mar17 170119 9.88 9.98 9.81 9.84 -0.09 983 10,561 -165
May17 170119 10.15 10.17 10.07 10.07 -0.09 63 937 +25
Jul17 170119 10.35 10.35 10.29 10.29 -0.09 0 26 +0
Total Volume and Open Interest 1,046 11,538 -140
Live Cattle(CME)
Feb17 170119 120.230 121.450 119.850 121.035 +0.750 22,848 68,242 -6,473
Apr17 170119 119.350 120.330 119.080 119.885 +0.485 23,448 128,355 +6,067
Jun17 170119 108.850 109.635 108.500 109.180 +0.250 9,655 79,754 +1,511
Aug17 170119 104.200 105.000 103.950 104.700 +0.370 3,902 33,402 +1,043
Oct17 170119 103.430 104.480 103.430 104.135 +0.350 2,144 17,986 +895
Dec17 170119 104.000 104.650 103.800 104.500 +0.320 589 6,416 +153
Total Volume and Open Interest 62,710 336,427 +3,270
Feeder Cattle(CME)
Jan17 170119 131.100 132.185 131.000 131.950 +0.950 1,011 4,490 -174
Mar17 170119 129.825 130.630 129.100 130.150 +0.600 3,690 24,022 +249
Apr17 170119 129.235 129.880 128.685 129.485 +0.410 1,405 7,861 +168
May17 170119 127.850 128.350 127.250 128.050 +0.470 1,166 8,017 +237
Aug17 170119 128.035 128.700 127.700 128.435 +0.385 905 5,189 +183
Sep17 170119 125.900 126.830 125.635 126.550 +0.620 116 749 -23
Oct17 170119 124.500 124.535 123.950 124.430 +0.380 20 119 +4
Total Volume and Open Interest 8,319 50,497 +644
Lean Hogs(CME)
Feb17 170119 65.475 65.785 64.900 65.430 +0.230 10,680 40,746 -1,815
Apr17 170119 68.830 69.385 68.250 68.980 +0.150 10,202 90,038 +1,251
May17 170119 73.800 74.200 73.535 74.100 +0.300 65 1,611 +32
Jun17 170119 77.950 78.580 77.480 78.150 +0.320 5,267 40,798 +1,193
Jul17 170119 77.450 78.180 77.350 78.080 +0.530 1,145 13,966 +408
Aug17 170119 77.000 77.830 76.980 77.550 +0.515 1,089 16,994 +234
Oct17 170119 65.635 66.330 65.580 66.285 +0.985 513 9,021 +169
Dec17 170119 61.180 62.100 61.130 62.100 +0.970 168 4,544 +88
Total Volume and Open Interest 29,133 218,245 +1,561
Class III Milk(CME)
Jan17 170119 16.78 16.82 16.78 16.80 +0.02 61 4,489 +5
Feb17 170119 16.87 17.10 16.85 17.00 +0.09 204 4,395 -26
Mar17 170119 17.24 17.45 17.24 17.41 +0.13 220 3,835 +25
Apr17 170119 17.52 17.63 17.51 17.61 +0.15 120 3,175 +52
May17 170119 17.65 17.72 17.65 17.70 +0.10 90 2,858 +19
Jun17 170119 17.86 17.90 17.83 17.84 +0.03 87 2,694 +35
Jul17 170119 17.91 17.92 17.87 17.88 +0.05 55 1,582 +15
Aug17 170119 17.88 17.97 17.88 17.97 +0.12 45 1,634 +30
Sep17 170119 17.93 17.95 17.91 17.95 +0.06 61 1,530 +26
Oct17 170119 17.84 17.84 17.84 17.84 +0.06 12 1,269 +3
Nov17 170119 17.68 17.68 17.65 17.65 -0.01 18 1,336 -5
Dec17 170119 17.45 17.50 17.40 17.40 +0.01 38 1,216 +16
Jan18 170119 16.93 16.93 16.93 16.93 unch 20 224 +0
Total Volume and Open Interest 1,042 31,014 +201
Cocoa(ICE)
Mar17 170119 2237 2249 2144 2164 -69 26,358 121,615 -1,275
May17 170119 2229 2240 2146 2162 -62 13,432 60,009 +772
Jul17 170119 2220 2239 2152 2166 -57 6,347 43,928 -414
Sep17 170119 2235 2248 2163 2177 -54 1,168 19,789 +12
Dec17 170119 2262 2266 2182 2197 -53 411 14,071 -112
Mar18 170119 2277 2278 2198 2212 -52 197 11,084 +69
May18 170119 2289 2290 2218 2227 -49 49 3,858 +43
Total Volume and Open Interest 48,031 278,653 -852
Coffee "C"(ICE)
Mar17 170119 149.25 151.45 148.55 150.75 +1.55 15,562 83,092 -2,226
May17 170119 151.50 153.75 151.00 153.15 +1.60 6,090 43,084 +413
Jul17 170119 154.00 156.05 153.30 155.45 +1.55 2,990 21,001 -285
Sep17 170119 156.05 158.25 155.60 157.65 +1.55 2,674 14,096 -447
Dec17 170119 159.45 160.90 158.90 160.70 +1.55 558 12,026 -31
Mar18 170119 162.10 163.55 162.10 163.55 +1.50 12 2,622 +5
Total Volume and Open Interest 27,921 179,348 -2,551
Orange Juice(ICE)
Mar17 170119 169.35 169.55 167.00 167.70 -2.05 2,194 10,847 -282
May17 170119 167.40 167.40 165.20 166.30 -1.35 282 1,244 +69
Jul17 170119 166.00 166.00 165.00 165.60 -0.90 95 536 +44
Sep17 170119 165.20 165.20 165.20 165.20 -1.20 1 99 +0
Nov17 170119 164.20 164.20 164.20 164.20 -1.20 0 5 +0
Jan18 170119 164.20 164.20 164.20 164.20 -1.20 0 1 +0
Total Volume and Open Interest 2,572 12,732 -169
Sugar #11(ICE)
Mar17 170119 21.00 21.38 20.05 20.18 -0.80 39,396 318,368 -3,574
May17 170119 20.82 21.17 20.10 20.22 -0.58 27,770 167,552 +2,720
Jul17 170119 20.36 20.64 19.78 19.88 -0.48 17,855 146,825 +2,572
Oct17 170119 19.94 20.12 19.45 19.57 -0.39 8,961 82,324 +273
Mar18 170119 19.70 19.85 19.25 19.40 -0.33 4,707 58,558 +1,849
May18 170119 19.00 19.16 18.67 18.76 -0.30 1,703 18,963 +369
Jul18 170119 18.42 18.52 18.04 18.15 -0.28 819 12,816 +143
Oct18 170119 18.00 18.06 17.61 17.72 -0.25 389 13,482 +227
Total Volume and Open Interest 102,158 828,260 +4,942
London Cocoa(LCE)
Mar17 170119 1798 1813 1753 1758 -41 13,384 107,962 -157
May17 170119 1817 1831 1774 1778 -39 10,494 64,524 -1,688
Jul17 170119 1838 1851 1797 1801 -37 9,399 38,617 +1,418
Sep17 170119 1861 1864 1815 1818 -36 4,335 37,495 +65
Dec17 170119 1867 1875 1831 1834 -33 2,576 27,811 -216
Mar18 170119 1883 1883 1840 1844 -31 850 19,956 +503
May18 170119 1892 1894 1855 1857 -31 29 5,402 +4
Total Volume and Open Interest 41,067 303,492 -71
London Sugar(LCE)
Mar17 170119 546.10 552.60 530.00 530.70 -11.80 3,506 33,683 +234
May17 170119 548.00 556.20 534.00 534.70 -10.00 1,983 28,114 +327
Aug17 170119 542.00 549.50 528.60 530.60 -9.40 861 11,645 +229
Oct17 170119 522.00 529.00 510.00 513.80 -8.90 503 11,588 +23
Dec17 170119 515.40 517.60 501.30 505.50 -8.20 76 3,938 +26
Total Volume and Open Interest 7,018 93,562 +916
Cotton(ICE)
Mar17 170119 72.39 73.29 72.27 72.69 +0.43 16,410 166,658 -2,595
May17 170119 72.65 73.68 72.65 73.26 +0.51 6,211 43,028 +1,303
Jul17 170119 73.41 74.16 73.41 73.81 +0.56 1,714 28,663 +433
Oct17 170119 71.57 71.57 71.57 71.57 +0.30 0 34 +0
Dec17 170119 70.93 71.45 70.80 71.13 +0.15 783 21,128 +208
Mar18 170119 71.26 71.26 71.26 71.26 +0.05 106 1,374 +91
Total Volume and Open Interest 25,224 261,756 -560
Lumber(CME)
Mar17 170119 325.3 327.8 323.2 325.6 -1.2 653 3,128 +37
May17 170119 332.9 334.1 330.7 332.9 -1.6 84 510 +58
Jul17 170119 337.5 341.2 337.5 341.2 unch 7 65 +3
Sep17 170119 345.0 345.0 345.0 345.0 -3.9 0 29 +0
Total Volume and Open Interest 744 3,735 +98
Crude Oil(NYM)
Feb17 170119 51.39 51.87 51.02 51.37 +0.29 606,023 108,286 -80,487
Mar17 170119 52.19 52.67 51.81 52.12 +0.23 424,660 603,601 +39,103
Apr17 170119 52.96 53.42 52.57 52.84 +0.18 108,439 168,932 +13,025
May17 170119 53.63 54.09 53.27 53.50 +0.13 52,368 135,758 +5,602
Jun17 170119 54.35 54.65 53.82 54.05 +0.10 68,726 257,246 +6,069
Jul17 170119 54.68 55.01 54.25 54.45 +0.10 17,018 75,317 +2,144
Aug17 170119 54.84 55.21 54.52 54.69 +0.10 12,915 57,840 +406
Sep17 170119 55.10 55.40 54.69 54.85 +0.11 17,509 85,967 +909
Oct17 170119 55.25 55.52 54.73 54.95 +0.12 6,251 46,805 -365
Nov17 170119 55.59 55.59 54.90 55.02 +0.13 3,358 45,887 +236
Dec17 170119 55.25 55.66 54.85 55.08 +0.13 66,121 216,829 +2,809
Jan18 170119 55.55 55.55 55.09 55.09 +0.13 2,538 39,449 +641
Feb18 170119 55.45 55.45 55.11 55.11 +0.14 1,151 18,130 +362
Mar18 170119 55.60 55.60 55.12 55.12 +0.15 2,188 26,762 +547
Apr18 170119 55.11 55.11 55.11 55.11 +0.15 976 8,949 +233
May18 170119 55.10 55.10 55.10 55.10 +0.15 860 8,049 +141
Total Volume and Open Interest 1,445,615 2,179,122 -7,522
e-miNY Crude Oil(NYM)
Feb17 170119 51.375 51.875 51.025 51.375 +0.300 14,559 2,391 -269
Mar17 170119 52.200 52.675 51.800 52.125 +0.225 2,524 1,567 +460
Apr17 170119 53.000 53.300 52.600 52.850 +0.200 83 405 +7
May17 170119 53.850 54.000 53.300 53.500 +0.125 41 152 -10
Jun17 170119 54.500 54.600 53.825 54.050 +0.100 64 112 -8
Jul17 170119 55.000 55.000 54.200 54.450 +0.100 0 142 +0
Aug17 170119 55.025 55.025 54.700 54.700 +0.100 0 120 +0
Sep17 170119 54.850 54.850 54.800 54.850 +0.100 32 22 +16
Oct17 170119 54.950 56.125 54.950 54.950 +0.125 35 20 -15
Nov17 170119 55.025 55.025 55.025 55.025 +0.125 8 69 +8
Total Volume and Open Interest 17,394 5,248 +197
NY Harbor ULSD(NYM)
Feb17 170119 161.99 163.52 161.29 161.83 +0.91 70,590 76,005 -8,842
Mar17 170119 163.36 164.93 162.78 163.29 +1.01 52,365 119,317 +7,687
Apr17 170119 164.15 165.77 163.69 164.19 +1.09 22,734 57,947 +351
May17 170119 165.32 166.62 164.68 165.13 +1.14 13,736 33,583 +738
Jun17 170119 166.04 167.53 165.50 166.07 +1.12 14,628 44,291 +1,534
Jul17 170119 167.22 168.46 166.79 167.22 +1.11 3,338 13,553 -170
Aug17 170119 168.84 169.49 167.87 168.26 +1.10 2,791 7,134 +581
Sep17 170119 169.94 170.51 169.18 169.34 +1.10 1,514 11,099 -69
Oct17 170119 170.84 171.69 170.05 170.35 +1.08 1,182 5,126 -54
Nov17 170119 171.88 172.27 170.99 171.35 +1.07 909 4,001 +92
Dec17 170119 173.18 173.50 171.79 172.27 +1.07 4,987 40,254 +124
Jan18 170119 173.84 173.96 173.01 173.20 +1.08 380 3,008 -89
Feb18 170119 174.14 174.14 173.60 173.60 +1.08 220 2,049 +114
Mar18 170119 174.00 174.00 173.01 173.25 +1.08 20 1,085 -6
Total Volume and Open Interest 189,747 434,436 +2,263
RBOB Gasoline(NYM)
Feb17 170119 154.16 155.78 152.63 153.45 -1.42 72,269 62,707 -8,976
Mar17 170119 157.47 158.72 155.61 156.40 -1.34 69,056 140,098 +2,380
Apr17 170119 177.42 178.72 175.96 176.57 -0.67 30,821 60,038 +965
May17 170119 179.02 179.83 177.33 177.82 -0.47 14,567 38,466 +914
Jun17 170119 178.12 179.44 177.04 177.52 -0.33 14,785 38,290 +1,554
Jul17 170119 177.16 178.21 176.05 176.36 -0.16 7,383 19,823 +1,060
Aug17 170119 175.50 176.15 173.90 174.32 -0.07 4,582 7,816 +1,243
Sep17 170119 172.77 173.10 171.29 171.51 -0.04 4,454 18,144 +43
Oct17 170119 159.29 159.81 158.33 158.36 -0.01 1,788 6,425 +132
Nov17 170119 156.48 156.76 155.18 155.18 -0.03 1,495 2,722 +67
Total Volume and Open Interest 228,381 428,245 -270
e-miNY RBOB Gasoline(NYM)
Feb17 170119 154.70 154.70 153.50 153.50 -1.37 0 1 +0
Mar17 170119 156.40 156.40 156.40 156.40 -1.34      
Apr17 170119 176.60 176.60 176.57 176.60 -0.64      
May17 170119 177.80 177.82 177.80 177.80 -0.49      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb17 170119 3.325 3.404 3.257 3.368 +0.066 137,695 87,006 -3,216
Mar17 170119 3.315 3.389 3.249 3.360 +0.066 91,304 274,351 -1,956
Apr17 170119 3.326 3.397 3.262 3.371 +0.062 52,246 119,452 -750
May17 170119 3.328 3.408 3.274 3.385 +0.064 34,614 100,895 -420
Jun17 170119 3.377 3.441 3.312 3.423 +0.063 15,160 51,174 +682
Jul17 170119 3.421 3.480 3.353 3.460 +0.060 14,369 60,483 -88
Aug17 170119 3.422 3.480 3.352 3.458 +0.056 10,402 34,906 -175
Sep17 170119 3.404 3.456 3.338 3.439 +0.054 8,631 45,592 +277
Oct17 170119 3.418 3.473 3.350 3.452 +0.052 20,483 89,254 +1,332
Nov17 170119 3.451 3.512 3.400 3.496 +0.050 4,721 33,996 -99
Dec17 170119 3.567 3.610 3.516 3.608 +0.047 4,719 36,088 +116
Jan18 170119 3.617 3.703 3.598 3.690 +0.047 7,646 42,942 +376
Feb18 170119 3.593 3.655 3.593 3.651 +0.042 2,036 16,549 +235
Mar18 170119 3.502 3.563 3.473 3.552 +0.033 4,181 39,506 -351
Apr18 170119 2.947 2.991 2.929 2.976 +0.013 3,540 48,367 +890
May18 170119 2.885 2.910 2.880 2.908 +0.006 1,972 12,296 -252
Total Volume and Open Interest 417,961 1,192,444 -2,564
Brent Crude Oil(ICE)
Mar17 170119 54.29 54.77 53.90 54.16 +0.24 335,727 364,194 -35,454
Apr17 170119 54.76 55.26 54.44 54.69 +0.28 207,021 315,012 -1,252
May17 170119 55.31 55.78 54.98 55.21 +0.28 97,505 221,667 +5,238
Jun17 170119 55.80 56.25 55.46 55.67 +0.27 109,011 279,326 +2,093
Jul17 170119 56.16 56.59 55.81 55.99 +0.26 33,532 109,894 +6,299
Aug17 170119 56.32 56.79 56.03 56.19 +0.26 23,197 73,074 -64
Sep17 170119 56.44 56.89 56.13 56.29 +0.26 24,806 76,250 +4,341
Oct17 170119 56.56 56.94 56.21 56.34 +0.26 6,839 40,838 +593
Nov17 170119 56.55 56.92 56.23 56.36 +0.26 5,123 43,888 +206
Dec17 170119 56.56 56.99 56.20 56.37 +0.26 75,056 220,495 +6
Jan18 170119 56.37 56.37 56.37 56.37 +0.26 2,261 33,871 +478
Feb18 170119 56.36 56.36 56.36 56.36 +0.26 870 23,279 -125
Mar18 170119 56.36 56.36 56.36 56.36 +0.26 1,096 25,483 +176
Apr18 170119 56.35 56.35 56.35 56.35 +0.26 476 16,738 +1
Total Volume and Open Interest 985,443 2,230,335 -19,451
Gas Oil(ICE)
Feb17 170119 479.50 483.25 477.00 479.50 -6.25 75,310 157,996 -7,804
Mar17 170119 483.00 487.75 481.75 484.00 -6.50 72,448 155,296 +2,177
Apr17 170119 486.25 491.00 484.75 487.00 -6.50 35,400 78,785 +690
May17 170119 489.00 493.25 487.25 489.25 -6.75 15,860 62,001 +1,491
Jun17 170119 491.00 495.50 489.50 491.50 -6.50 27,853 107,566 +2,038
Jul17 170119 495.00 498.25 492.75 494.25 -6.50 4,664 29,015 +1,038
Aug17 170119 497.25 501.00 495.50 497.25 -6.25 2,873 19,196 +358
Sep17 170119 500.00 503.50 498.75 500.00 -6.25 4,141 35,074 +1,217
Oct17 170119 504.75 506.25 501.50 502.75 -6.00 1,882 24,564 +36
Nov17 170119 505.75 506.50 503.25 503.75 -5.75 1,291 10,683 -26
Total Volume and Open Interest 256,312 889,091 +2,831
Ethanol(CBOT)
Feb17 170119 1.513 1.513 1.464 1.475 -0.028 450 2,741 -276
Mar17 170119 1.522 1.530 1.496 1.502 -0.026 337 1,672 +142
Apr17 170119 1.522 1.533 1.522 1.528 -0.026 68 954 +4
May17 170119 1.540 1.542 1.540 1.542 -0.025 45 55 +19
Jun17 170119 1.541 1.545 1.541 1.545 -0.021 19 103 -6
Jul17 170119 1.541 1.546 1.541 1.545 -0.016 0 157 +0
Aug17 170119 1.543 1.545 1.542 1.543 -0.009 20 90 +15
Sep17 170119 1.535 1.550 1.535 1.535 -0.011 15 19 +15
Total Volume and Open Interest 954 5,839 -87
WTI Crude Oil(ICE)
Feb17 170119 51.49 51.84 51.14 51.37 +0.29 60,919 25,019 -6,984
Mar17 170119 52.29 52.66 51.81 52.12 +0.23 93,780 103,472 +1,789
Apr17 170119 53.02 53.41 52.58 52.84 +0.18 42,595 42,003 +1,862
May17 170119 53.76 54.09 53.28 53.50 +0.13 19,124 33,929 +589
Jun17 170119 54.53 54.63 53.84 54.05 +0.10 26,910 66,999 +296
Jul17 170119 55.01 55.03 54.31 54.45 +0.10 2,901 22,086 -5
Aug17 170119 54.84 55.25 54.48 54.69 +0.10 3,082 15,525 +414
Sep17 170119 55.30 55.30 54.65 54.85 +0.11 4,785 21,190 +1,477
Oct17 170119 55.36 55.36 54.75 54.95 +0.12 1,167 3,684 -371
Nov17 170119 55.02 55.02 55.02 55.02 +0.13 537 2,905 -137
Dec17 170119 55.52 55.52 54.90 55.08 +0.13 26,267 91,099 +3,765
Jan18 170119 55.09 55.09 55.09 55.09 +0.13 230 3,940 +0
Feb18 170119 55.11 55.11 55.11 55.11 +0.14 56 1,985 +0
Mar18 170119 55.12 55.12 55.12 55.12 +0.15 294 4,880 +236
Apr18 170119 55.11 55.11 55.11 55.11 +0.15 36 1,149 +1
May18 170119 55.10 55.10 55.10 55.10 +0.15 13 557 -5
Total Volume and Open Interest 308,170 556,512 +563
US Dollar Index(ICE)
Mar17 170119 101.360 101.710 100.955 101.145 +0.227 61,480 75,384 +530
Jun17 170119 101.330 101.540 100.875 101.040 +0.228 1,059 1,883 -69
Sep17 170119 101.080 101.260 100.785 100.915 +0.228 27 345 +18
Total Volume and Open Interest 62,610 77,719 +513
Australian Dollar(CME)
Mar17 170119 75.04 75.65 74.84 75.47 +0.20 123,765 86,900 -5,167
Jun17 170119 74.84 75.47 74.68 75.31 +0.20 289 662 +109
Sep17 170119 75.19 75.22 74.71 75.19 +0.22 0 28 +0
Total Volume and Open Interest 124,055 87,631 -5,057
British Pound(CME)
Mar17 170119 122.78 123.60 122.63 123.49 +0.48 335,663 227,440 -1,377
Jun17 170119 123.00 123.90 122.99 123.82 +0.49 1,565 1,031 +180
Sep17 170119 123.40 124.18 123.40 124.16 +0.49 11 175 -2
Total Volume and Open Interest 337,240 228,782 -1,200
Canadian Dollar(CME)
Mar17 170119 75.43 75.50 74.93 75.12 -0.48 90,042 97,351 +5,910
Jun17 170119 75.51 75.59 75.04 75.22 -0.47 228 1,940 +49
Sep17 170119 75.55 75.55 75.16 75.33 -0.46 78 450 +10
Dec17 170119 75.45 76.74 75.29 75.45 -0.46 10 544 +0
Total Volume and Open Interest 90,358 100,307 +5,969
Japanese Yen(CME)
Mar17 170119 87.43 87.56 86.62 87.26 -0.92 290,813 203,079 +3,435
Jun17 170119 87.87 87.99 87.08 87.71 -0.92 664 8,556 +207
Sep17 170119 88.06 88.34 87.61 88.20 -0.91 0 57 +0
Total Volume and Open Interest 291,482 211,752 +3,646
Swiss Franc(CME)
Mar17 170119 99.56 99.85 99.06 99.55 -0.32 35,241 45,586 -2,301
Jun17 170119 99.97 100.28 99.71 100.19 -0.32 0 118 +0
Sep17 170119 100.86 100.86 100.44 100.86 -0.30 0 4 +0
Total Volume and Open Interest 35,241 45,713 -2,301
EuroFX(CME)
Mar17 170119 106.55 107.00 106.12 106.82 -0.10 313,999 405,473 -1,318
Jun17 170119 107.05 107.54 106.67 107.37 -0.09 862 9,164 +93
Sep17 170119 107.93 108.35 107.27 107.93 -0.08 49 373 +39
Total Volume and Open Interest 314,916 415,090 -1,184
Mexican Peso(CME)
Feb17 170119 453.88 453.88 453.88 453.88 -0.63      
Mar17 170119 452.50 454.38 450.38 452.13 -0.63 39,856 135,634 +636
Total Volume and Open Interest 39,860 177,433 +639
Brazilian Real(CME)
Feb17 170119 309.10 312.15 309.10 312.10 +2.75 2,642 29,341 +2,008
Mar17 170119 309.05 309.95 308.25 309.95 +2.85 121 7,688 -14
Apr17 170119 307.30 307.30 307.30 307.30 +2.70      
May17 170119 305.35 305.35 305.35 305.35 +2.95      
Total Volume and Open Interest 2,763 37,029 +1,994
30-Year T-Bonds(CBOT)
Mar17 170119 151~120 151~270 150~090 151~020 -0~310 296,374 615,219 -1,370
Jun17 170119 150~110 150~110 149~020 149~250 -0~310 80 599 -11
Sep17 170119 149~250 149~250 149~250 149~250 -0~310      
Total Volume and Open Interest 296,454 615,818 -1,381
10-Year T-Notes(CBOT)
Mar17 170119 124~100 124~155 123~275 124~055 -0~175 1,592,429 3,086,870 +2,463
Jun17 170119 123~290 123~290 123~095 123~190 -0~180 946 8,697 +831
Sep17 170119 124~060 124~060 124~060 124~060 +0~010      
Total Volume and Open Interest 1,593,375 3,095,567 +3,294
5-Year T-Notes(CBOT)
Mar17 170119 117~182 117~214 117~116 117~176 -0~096 841,178 2,977,406 +16,511
Jun17 170119 117~094 117~094 117~050 117~050 -0~104 2,494 3,175 +1,887
Sep17 170119 117~050 117~050 117~050 117~050 -0~104      
Total Volume and Open Interest 843,672 2,980,581 +18,398
2 Year T-Notes(CBOT)
Mar17 170119 108~092 108~100 108~074 108~094 -0~020 336,353 1,173,061 -7,290
Jun17 170119 108~020 108~020 108~020 108~020 -0~020      
Sep17 170119 108~020 108~020 108~020 108~020 -0~020      
Total Volume and Open Interest 336,353 1,173,061 -7,290
Eurodollars(CME)
Mar17 170119 98.900 98.910 98.880 98.895 -0.025 262,031 1,408,942 -13,948
Jun17 170119 98.735 98.740 98.710 98.725 -0.035 277,375 1,433,689 -13,524
Sep17 170119 98.600 98.610 98.570 98.590 -0.040 234,835 1,181,555 -4,188
Dec17 170119 98.445 98.460 98.410 98.435 -0.050 357,454 1,426,099 -23,419
Mar18 170119 98.320 98.335 98.280 98.310 -0.060 325,068 1,015,425 +18,333
Jun18 170119 98.190 98.205 98.145 98.185 -0.065 301,698 736,304 -12,674
Sep18 170119 98.075 98.095 98.035 98.075 -0.070 248,959 535,251 -6,638
Dec18 170119 97.960 97.980 97.915 97.960 -0.070 418,753 839,652 -19,701
Mar19 170119 97.885 97.905 97.835 97.885 -0.075 228,704 639,760 +9,796
Jun19 170119 97.820 97.840 97.760 97.810 -0.085 165,457 580,319 -2,651
Sep19 170119 97.755 97.770 97.695 97.740 -0.090 125,656 465,368 +6,810
Dec19 170119 97.675 97.690 97.605 97.655 -0.095 205,622 466,863 -994
Mar20 170119 97.635 97.650 97.560 97.610 -0.100 83,597 294,015 -2,338
Jun20 170119 97.590 97.610 97.510 97.560 -0.105 63,715 177,168 +2,298
Sep20 170119 97.550 97.570 97.465 97.515 -0.110 51,300 154,840 -1,983
Dec20 170119 97.495 97.515 97.405 97.455 -0.115 59,614 178,640 +2,327
Mar21 170119 97.460 97.485 97.365 97.420 -0.115 40,291 91,426 -7,828
Jun21 170119 97.440 97.450 97.325 97.380 -0.115 37,989 95,916 -328
Total Volume and Open Interest 3,612,179 11,957,658 -242,570
Ultra T-Bond(CBOT)
Mar17 170119 161~22 162~12 160~04 161~08 -1~09 105,703 691,881 +2,442
Jun17 170119 159~13 160~02 159~13 160~02 -1~09 19 60 +8
Sep17 170119 160~02 160~02 160~02 160~02 -1~09      
Total Volume and Open Interest 105,722 691,941 +2,450
Ultra 10-Yr T-Note(CBOT)
Mar17 170119 134~055 134~150 133~140 133~295 -0~265 109,147 298,223 +6,070
Jun17 170119 132~255 132~255 132~255 132~255 -0~265      
Sep17 170119 132~255 132~255 132~255 132~255 -0~265      
Total Volume and Open Interest 109,147 298,223 +6,070
30 Day Federal Funds(CBOT)
Jan17 170119 99.350 99.353 99.350 99.353 unch 441 163,527 +230
Feb17 170119 99.345 99.345 99.340 99.340 -0.005 2,350 85,205 +605
Mar17 170119 99.305 99.310 99.300 99.305 -0.010 11,927 91,647 -4,050
Apr17 170119 99.280 99.285 99.270 99.275 -0.020 26,967 232,171 -2,366
May17 170119 99.235 99.235 99.220 99.225 -0.030 14,762 79,975 +1,142
Jun17 170119 99.160 99.165 99.145 99.155 -0.030 4,247 24,951 +388
Total Volume and Open Interest 88,704 969,455 -3,983
Japanese Govt Bonds(SGX)
Mar17 170118 150.43 150.49 150.28 150.30 -0.12 764 13,045 -167
Jun17 170118 150.27 150.27 150.27 150.27 -0.12      
Sep17 170118 150.27 150.27 150.27 150.27 -0.12      
Total Volume and Open Interest 764 13,045 -167
Euro-Buxl(EUREX)
Mar17 170119 168.06 168.62 167.18 167.92 -1.34 47,831 209,871 -1,202
Jun17 170119 165.88 165.88 165.88 165.88 -1.34 29 25 -1
Sep17 170119 164.40 164.40 163.50 163.90 -1.34 4 15 -4
Total Volume and Open Interest 47,864 209,911 -1,207
Euro-Bund(EUREX)
Mar17 170119 163.00 163.15 162.62 163.03 -0.39 877,153 2,038,951 -4,151
Jun17 170119 159.58 159.98 159.48 159.89 -0.38 877 19,692 +7,208
Sep17 170119 161.42 161.42 161.42 161.42 -0.39 8 1,782 -10
Total Volume and Open Interest 878,038 2,060,425 +3,047
Euro-Bobl(EUREX)
Mar17 170119 133.29 133.34 133.18 133.29 -0.13 561,094 1,493,894 +14,434
Jun17 170119 131.26 131.29 131.22 131.27 -0.14 4,537 27,804 +1,470
Sep17 170119 131.29 131.29 131.29 131.29 -0.13      
Total Volume and Open Interest 565,631 1,521,698 +15,904
Euro-Schatz(EUREX)
Mar17 170119 112.25 112.26 112.21 112.22 -0.04 291,057 1,417,007 -29,428
Jun17 170119 112.08 112.08 112.07 112.07 -0.04 564 25,687 -384
Sep17 170119 112.07 112.07 112.07 112.07 -0.04      
Total Volume and Open Interest 291,621 1,442,694 -29,812
3-Mth Euribor(EUREX)
Mar17 170119 100.335 100.335 100.335 100.335 unch 4 3,939 +50
Jun17 170119 100.320 100.320 100.320 100.320 unch 1 33,502 +50
Sep17 170119 100.300 100.300 100.300 100.300 -0.005 1 4,255 +0
Total Volume and Open Interest 58 72,230 +171
Long Gilt(LIFFE)
Mar17 170119 124~14 124~19 123~28 124~05 -0~25 193,593 621,358 +4,690
Jun17 170119 123~03 123~03 123~03 123~03 -0~27      
Total Volume and Open Interest 193,593 621,358 +4,690
3-Mth Short Sterling(LIFFE)
Mar17 170119 99.63 99.63 99.62 99.63 unch 48,745 344,920 -4,948
Jun17 170119 99.59 99.59 99.57 99.58 -0.01 123,870 439,451 +19,812
Sep17 170119 99.55 99.55 99.52 99.53 -0.02 107,979 275,757 +1,241
Dec17 170119 99.50 99.50 99.47 99.48 -0.02 125,922 299,521 -6,643
Mar18 170119 99.45 99.45 99.41 99.43 -0.03 96,086 197,339 +9,014
Jun18 170119 99.39 99.40 99.35 99.37 -0.04 111,370 197,797 +1,604
Total Volume and Open Interest 1,155,692 2,462,382 +48,266
3-Mth Euribor(LIFFE)
Mar17 170119 100.330 100.335 100.330 100.335 +0.005 25,580 331,969 -6,917
Jun17 170119 100.320 100.320 100.315 100.320 +0.005 25,970 400,447 +2,724
Sep17 170119 100.300 100.305 100.295 100.300 unch 44,579 315,684 -11,876
Total Volume and Open Interest 521,380 3,261,678 -26,343
3-Mth Aus T-Bills(SFE)
Mar17 170119 98.19 98.20 98.18 98.20 unch 1,638 164,288 +403
Jun17 170119 98.17 98.17 98.14 98.16 -0.01 17,845 234,359 +4,545
Sep17 170119 98.11 98.11 98.07 98.09 -0.02 3,255 141,844 +2,077
Dec17 170119 98.04 98.04 98.00 98.02 -0.03 3,599 185,518 +1,164
Mar18 170119 97.96 97.96 97.91 97.93 -0.04 6,863 101,671 -53
Jun18 170119 97.89 97.89 97.82 97.84 -0.06 3,604 68,197 +575
Sep18 170119 97.81 97.81 97.74 97.75 -0.06 1,980 49,025 +286
Dec18 170119 97.72 97.72 97.65 97.67 -0.06 1,438 28,467 +523
Mar19 170119 97.58 97.59 97.58 97.59 -0.06 78 6,728 +36
Jun19 170119 97.50 97.50 97.50 97.50 -0.07 0 3,346 +0
Total Volume and Open Interest 40,300 984,887 +9,556
10-Year Aus T-Bonds(SFE)
Mar17 170119 97.29 97.29 97.18 97.21 -0.08 47,923 925,692 +4,181
Jun17 170119 97.21 97.21 97.21 97.21 -0.08      
Total Volume and Open Interest 47,923 925,692 +4,181
3-Year Aus T-Bonds(SFE)
Mar17 170119 97.99 98.00 97.92 97.95 -0.05 78,241 866,416 +14,522
Jun17 170119 97.95 97.95 97.95 97.95 -0.05      
Total Volume and Open Interest 78,241 866,416 +14,522
Gold(CMX)
Feb17 170119 1203.1 1206.4 1195.4 1201.5 -10.6 381,417 216,884 -420
Apr17 170119 1206.1 1209.0 1198.1 1204.3 -10.7 34,898 149,221 +12,780
Jun17 170119 1208.8 1212.0 1201.4 1207.2 -10.8 6,232 45,692 +749
Aug17 170119 1210.5 1214.4 1204.9 1210.1 -10.9 1,174 12,344 +253
Oct17 170119 1210.5 1213.6 1208.5 1213.1 -10.8 164 3,168 -12
Dec17 170119 1217.9 1220.4 1211.1 1216.1 -10.8 1,249 25,292 +107
Feb18 170119 1216.0 1222.9 1215.6 1219.2 -10.7 5 4,152 +0
Apr18 170119 1222.5 1235.4 1222.5 1222.5 -10.6 7 259 -1
Jun18 170119 1229.0 1229.0 1226.1 1226.1 -10.5 0 4,224 +0
Aug18 170119 1229.9 1229.9 1229.9 1229.9 -10.5 0 122 +0
Oct18 170119 1233.7 1233.7 1233.7 1233.7 -10.5 0 5 +0
Dec18 170119 1236.6 1237.8 1236.6 1237.8 -10.2 2 2,314 -1
Total Volume and Open Interest 425,929 467,937 +13,513
Silver(CMX)
Mar17 170119 1707.5 1712.5 1674.5 1700.2 -27.2 89,801 132,930 +3,067
May17 170119 1713.5 1715.5 1681.5 1706.0 -27.5 3,170 21,608 +28
Jul17 170119 1720.0 1723.5 1689.0 1711.9 -27.7 860 6,997 +376
Sep17 170119 1721.0 1721.0 1695.0 1717.8 -27.9 220 3,743 -8
Dec17 170119 1725.0 1731.5 1707.5 1726.5 -28.0 112 5,545 +1
Mar18 170119 1735.3 1754.0 1735.3 1735.3 -28.0 0 31 +0
May18 170119 1739.6 1739.6 1739.6 1739.6 -28.0 0 5 +0
Total Volume and Open Interest 94,184 172,056 +3,468
Platinum(NYMEX)
Jan17 170119 952.8 988.3 952.8 952.8 -15.2 10 17 -5
Apr17 170119 966.3 970.5 951.2 956.4 -15.5 21,770 58,442 +994
Jul17 170119 968.7 972.5 955.8 960.1 -15.7 344 4,336 +88
Oct17 170119 963.4 969.0 962.9 962.9 -15.5 2 231 +1
Total Volume and Open Interest 22,171 63,219 +1,075
Palladium(NYMEX)
Mar17 170119 749.35 755.50 744.35 751.15 +0.15 5,189 27,070 +522
Jun17 170119 746.25 754.95 746.25 751.90 +0.30 140 1,304 +57
Sep17 170119 752.65 752.65 752.65 752.65 +0.30 0 2 +0
Total Volume and Open Interest 5,332 28,383 +579
Copper(CMX)
Mar17 170119 261.45 263.40 258.15 261.05 -0.60 114,586 145,399 -1,133
May17 170119 262.45 264.20 259.05 262.00 -0.55 7,385 40,960 +707
Jul17 170119 263.75 264.75 260.00 262.65 -0.60 4,128 19,882 +311
Sep17 170119 264.40 264.70 260.95 263.25 -0.60 1,279 14,120 -343
Dec17 170119 263.00 264.40 261.70 263.75 -0.60 332 11,226 -56
Total Volume and Open Interest 129,212 251,782 -242
E-mini DJIA Index(CBOT)
Mar17 170119 19728 19758 19607 19694 -41 140,716 129,873 +274
Jun17 170119 19681 19690 19558 19634 -40 93 541 +21
Sep17 170119 19582 19582 19582 19582 -40 0 2 +0
Dec17 170119 19540 19615 19540 19540 -40 2 1 -1
Total Volume and Open Interest 140,811 130,417 +294
S & P 500(CME)
Mar17 170119 2266.00 2266.50 2261.60 2261.60 -5.00 4,074 60,552 +204
Jun17 170119 2258.00 2262.90 2245.90 2256.00 -4.90 0 1,755 +1
Sep17 170119 2251.50 2258.20 2241.20 2251.50 -4.70 0 20 +0
Dec17 170119 2248.20 2253.70 2236.70 2248.20 -3.50      
Total Volume and Open Interest 4,074 62,327 +205
S & P 500 E-Mini(Globex)
Mar17 170119 2265.50 2269.50 2253.00 2261.50 -5.00 1,540,220 2,791,366 -12,020
Jun17 170119 2260.75 2263.50 2248.00 2256.00 -5.00 1,375 19,126 +59
Sep17 170119 2256.00 2257.50 2245.00 2251.50 -4.75 9 168 +2
Dec17 170119 2247.00 2250.25 2240.00 2248.25 -3.50 2 88 +1
Total Volume and Open Interest 1,541,606 2,810,749 -11,958
NASDAQ 100 E-Mini(Globex)
Mar17 170119 5053.30 5074.80 5036.50 5053.50 -1.00 198,098 225,024 +3,188
Jun17 170119 5052.50 5071.00 5035.00 5052.30 -1.20 101 294 -10
Sep17 170119 5060.00 5060.00 5055.00 5055.00 -1.30 7 42 -6
Total Volume and Open Interest 198,206 225,374 +3,172
S&P Midcap 400(CME) e-Mini
Mar17 170119 1676.90 1684.70 1659.00 1665.40 -12.20 18,901 97,587 +38
Jun17 170119 1657.90 1674.70 1657.90 1657.90 -12.20 0 1 +0
Sep17 170119 1656.50 1656.50 1656.50 1656.50 -12.20      
Total Volume and Open Interest 18,901 97,588 +38
Volatility Index(CBOE)
Jan17 170118 12.15 12.25 11.70 11.86 -0.32 3,222 99,327 -19,852
Feb17 170119 14.20 14.50 14.05 14.23 +0.05 135,509 276,369 +23,834
Mar17 170119 15.60 15.81 15.45 15.58 -0.05 43,199 66,388 +5,466
Apr17 170119 16.80 17.00 16.65 16.73 -0.10 17,566 30,798 +1,587
Total Volume and Open Interest 320,694 436,086 -64,326
Russell 2000 Mini(ICE)
Mar17 170119 1357.90 1363.00 1339.40 1345.90 -11.60 144,216 651,359 -1,760
Jun17 170119 1342.90 1342.90 1342.90 1342.90 -11.60 0 488 +0
Sep17 170119 1339.90 1339.90 1339.90 1339.90 -11.60 1 198 -1
Total Volume and Open Interest 144,217 652,125 -1,761
Nikkei 225(CME)
Mar17 170119 19060 19220 19015 19105 +45 26,786 28,870 +1,215
Jun17 170119 19075 19140 19055 19055 +40 13 38 +11
Total Volume and Open Interest 26,799 28,908 +1,226
Nikkei 225(SGX)
Mar17 170119 19095 19140 19060 19115 +295 85,789 205,762 +1,639
Jun17 170119 18700 18990 18640 18990 +295 4,712 4,914 +4,366
Sep17 170118 18670 18670 18670 18670 +50 0 5 +0
Total Volume and Open Interest 72,713 210,393 +174
Nikkei 225 Mini(JPX)
Mar17 170118 18770 18930 18630 18830 +100 837,830 404,463 -4,887
Jun17 170118 18630 18785 18490 18690 +100 11,898 9,542 +1,065
Sep17 170118 18555 18730 18445 18650 +120 278 763 +51
Total Volume and Open Interest 884,739 436,615 -2,582
Nikkei 225(JPX)
Mar17 170118 18770 18930 18630 18830 +100 68,334 375,448 +3,906
Jun17 170118 18640 18770 18500 18690 +100 695 19,483 +313
Sep17 170118 18630 18690 18470 18650 +120 17 8,067 +1
Total Volume and Open Interest 69,073 474,011 +5,231
Nikkei 225(CME) Yen
Mar17 170119 18995 19175 18960 19045 +35 91,351 57,174 +1,035
Jun17 170119 18920 19000 18840 18905 +35 21 9 +4
Sep17 170119 18855 18855 18855 18855 +35      
Total Volume and Open Interest 91,373 57,184 +1,040
Nikkei 225(CME) e-Mini Yen
Mar17 170119 19070 19070 19040 19040 +30 1 93 +0
Jun17 170119 18900 18900 18900 18900 +30      
Sep17 170119 18850 18855 18850 18850 +30      
Total Volume and Open Interest 1 93 +0
CAC 40(EURONEXT)
Jan17 170119 4864.0 4867.5 4822.5 4840.5 -13.0 221,401 352,097 +34,886
Feb17 170119 4860.5 4866.0 4821.5 4839.0 -13.0 136,255 141,313 +103,372
Mar17 170119 4859.0 4865.0 4821.5 4838.0 -13.0 1,039 14,913 +548
Total Volume and Open Interest 358,695 508,394 +138,806
Hang Seng Index(HKFE)
Jan17 170119 23132 23157 22956 23052 -71 66,596 121,299 -2,349
Feb17 170119 23079 23100 22915 23010 -65 4,019 10,780 +1,755
Mar17 170119 23062 23092 22916 23007 -72 443 8,275 -120
Total Volume and Open Interest 71,247 143,236 -837
DAX(EUREX)
Mar17 170119 11630.0 11644.5 11558.5 11592.0 -0.5 111,843 158,417 -11,334
Jun17 170119 11649.0 11671.0 11600.5 11620.5 -0.5 3,703 5,185 +286
Sep17 170119 11610.5 11610.5 11610.5 11610.5 -0.5 161 168 +0
Total Volume and Open Interest 115,707 163,770 -11,048
Mini-DAX(EUREX)
Mar17 170119 11625.0 11645.0 11560.0 11592.0 -0.5 29,651 9,379 -1,583
Jun17 170119 11647.0 11669.0 11602.0 11620.5 -0.5 1,272 1,299 +16
Sep17 170119 11631.0 11631.0 11610.5 11610.5 -0.5 14 15 -2
Total Volume and Open Interest 30,937 10,693 -1,569
FT-SE 100(EURONEXT)
Mar17 170119 7195.00 7197.00 7127.00 7137.50 -43.00 141,117 773,287 +18,899
Jun17 170119 7066.50 7066.50 7057.00 7063.50 -43.00 1,008 39,272 -4
Sep17 170119 7002.50 7002.50 7002.50 7002.50 -41.00      
Total Volume and Open Interest 142,125 812,559 +18,895
SPI 200(SFE)
Mar17 170119 5628.0 5672.0 5613.0 5637.0 +8.0 22,819 277,523 +2,018
Jun17 170119 5608.0 5623.0 5608.0 5623.0 +8.0 22 1,616 +16
Sep17 170119 5573.0 5573.0 5573.0 5573.0 +8.0 0 1,670 +0
Total Volume and Open Interest 24,192 285,474 +2,780
FTSE MIB(ISE)
Mar17 170119 19330.00 19495.00 19160.00 19430.00 +137.00 24,496 34,668 -252
Jun17 170119 18790.00 19070.00 18790.00 19013.00 +135.00 11 81 +7
Total Volume and Open Interest 24,507 34,749 -245
KOSPI 200(KFE)
Mar17 170119 268.05 268.15 268.00 268.15 +0.20 98,821 141,911 +3,537
Jun17 170119 268.75 271.40 267.60 268.60 -0.15 233 5,244 -15
Sep17 170119 271.10 271.10 270.75 270.75 +1.80 1 840 +0
Total Volume and Open Interest 99,056 155,993 +3,914
GSCI(CME)
Feb17 170119 396.30 397.10 391.50 394.80 +0.15 509 15,318 +58
Mar17 170119 400.55 400.55 400.55 400.55 +0.15      
Apr17 170119 402.55 402.55 402.55 402.55 +0.15      
Total Volume and Open Interest 747 16,366  
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