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 24, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar17 170124 1059.75 1068.00 1051.25 1058.50 +0.75 112,856 354,930 +305
May17 170124 1068.50 1076.75 1060.50 1068.00 +1.25 46,588 123,370 -587
Jul17 170124 1074.50 1082.50 1067.00 1073.75 +0.75 35,388 118,417 +323
Aug17 170124 1069.00 1076.25 1063.00 1069.25 +0.75 636 7,843 +6
Sep17 170124 1048.75 1053.50 1041.50 1047.25 +0.75 391 5,481 -30
Nov17 170124 1025.00 1032.00 1020.25 1026.00 +0.75 14,727 100,919 +1,777
Jan18 170124 1028.00 1034.25 1023.25 1028.50 +0.50 530 5,252 +93
Mar18 170124 1028.00 1028.00 1020.00 1025.25 +1.25 619 3,189 +241
May18 170124 1027.75 1027.75 1021.00 1024.50 +1.00 107 910 -15
Jul18 170124 1022.25 1025.00 1022.25 1025.00 +0.50 44 988 -8
Aug18 170124 1017.00 1017.00 1017.00 1017.00 +0.25 3 20 +0
Sep18 170124 997.00 997.00 997.00 997.00 +0.25 4 23 +1
Nov18 170124 981.00 981.00 975.00 977.75 +0.75 109 1,567 -33
Jan19 170124 981.25 981.25 981.25 981.25 +0.75 0 20 +0
Total Volume and Open Interest 212,002 722,964 +2,073
Soybean Meal(CBOT)
Mar17 170124 344.00 346.00 339.20 343.00 -0.50 45,146 179,072 +1,175
May17 170124 347.20 349.00 342.20 346.10 -0.50 15,558 79,828 +1,722
Jul17 170124 348.80 350.60 343.90 348.00 -0.40 11,857 55,565 +1,626
Aug17 170124 345.60 347.60 341.30 345.20 -0.40 1,965 8,090 -344
Sep17 170124 341.70 342.90 338.10 341.20 -0.40 998 8,390 -98
Oct17 170124 332.90 334.10 331.00 333.90 -0.30 1,105 7,162 +13
Dec17 170124 334.30 335.60 331.20 334.10 -0.20 4,416 28,054 +180
Jan18 170124 330.40 332.70 330.40 332.70 +0.10 35 1,308 -4
Mar18 170124 331.10 331.40 327.70 330.50 +0.40 506 1,929 +179
May18 170124 330.70 330.70 327.90 329.90 +0.10 136 746 +7
Total Volume and Open Interest 81,925 372,248 +4,557
Soybean Oil(CBOT)
Mar17 170124 35.26 35.59 35.20 35.28 +0.15 53,070 193,172 -1,712
May17 170124 35.49 35.83 35.47 35.53 +0.15 26,031 88,415 +3,840
Jul17 170124 35.72 36.06 35.70 35.75 +0.13 13,348 74,561 +771
Aug17 170124 35.75 36.00 35.70 35.70 +0.13 821 9,042 -28
Sep17 170124 35.77 35.89 35.58 35.59 +0.12 689 7,270 +88
Oct17 170124 35.52 35.63 35.32 35.34 +0.12 1,259 7,036 +274
Dec17 170124 35.29 35.68 35.29 35.40 +0.15 4,981 20,803 +865
Jan18 170124 35.56 35.56 35.35 35.35 +0.13 199 1,655 +109
Mar18 170124 35.39 35.41 35.22 35.22 +0.11 415 1,700 +183
May18 170124 35.35 35.41 35.17 35.17 +0.10 57 846 +19
Total Volume and Open Interest 100,891 405,580 +4,409
Canola(WCE)
Mar17 170124 519.5 525.3 519.5 523.4 +3.6 14,309 101,208 -947
May17 170124 526.0 532.3 526.0 530.4 +3.6 7,566 36,581 +2,300
Jul17 170124 530.5 536.0 530.5 534.7 +4.1 2,445 21,484 +262
Nov17 170124 504.9 508.7 504.5 507.0 +2.1 2,775 20,847 +951
Jan18 170124 509.9 511.8 509.7 509.7 +2.6 33 2,890 +23
Total Volume and Open Interest 27,128 183,115 +2,589
Corn(CBOT)
Mar17 170124 369.25 371.00 362.25 363.25 -6.25 199,859 637,030 -12,147
May17 170124 376.00 377.75 369.50 370.50 -6.00 57,822 215,919 -1,470
Jul17 170124 383.00 384.50 376.50 377.50 -5.75 39,847 226,516 +1,564
Sep17 170124 388.75 390.25 382.75 384.00 -5.50 9,297 88,868 +512
Dec17 170124 395.50 396.75 389.75 391.00 -5.00 24,639 135,234 +3,233
Mar18 170124 402.00 403.50 397.00 398.00 -4.50 1,274 14,553 +485
May18 170124 405.25 407.00 401.00 401.75 -4.25 160 2,176 -27
Jul18 170124 408.50 409.75 403.50 404.50 -4.25 1,067 3,908 +466
Sep18 170124 399.75 399.75 398.75 398.75 -4.75 3 1,036 -1
Dec18 170124 404.75 406.25 399.25 400.75 -4.75 242 9,011 -6
Total Volume and Open Interest 334,216 1,334,670 -7,390
Wheat(CBOT)
Mar17 170124 433.00 434.75 426.00 426.75 -6.50 56,203 247,590 -855
May17 170124 446.75 448.00 440.25 441.00 -6.00 18,187 81,316 +706
Jul17 170124 461.00 462.50 455.00 456.00 -5.50 15,422 80,173 +601
Sep17 170124 474.75 476.25 469.50 471.00 -4.75 4,645 22,130 +396
Dec17 170124 493.25 494.25 487.50 488.75 -4.50 4,919 38,864 +1,207
Mar18 170124 504.75 504.75 500.50 501.00 -3.75 245 5,070 -17
Total Volume and Open Interest 99,783 476,898 +2,107
Wheat(KCBT)
Mar17 170124 443.75 446.50 440.25 441.75 -3.00 15,583 104,248 -464
May17 170124 456.00 458.25 453.00 453.75 -3.25 4,774 38,301 +590
Jul17 170124 468.75 470.00 464.50 465.50 -3.00 8,122 61,796 -290
Sep17 170124 483.75 483.75 478.75 480.00 -2.25 685 8,768 +76
Dec17 170124 503.75 503.75 498.50 500.00 -2.75 779 13,442 +296
Mar18 170124 511.00 511.75 510.50 511.75 -2.50 31 3,434 +7
May18 170124 518.00 518.50 518.00 518.50 -2.00 17 992 -4
Total Volume and Open Interest 30,001 231,785 +211
Wheat(MGE)
Mar17 170124 563.75 566.00 560.00 560.75 -3.50 4,409 31,935 +552
May17 170124 557.00 561.00 556.00 556.75 -0.50 4,283 22,294 +273
Jul17 170124 556.00 560.00 554.50 555.75 unch 613 12,752 +66
Sep17 170124 556.00 560.00 556.00 556.75 +0.50 417 6,117 +51
Dec17 170124 563.75 566.25 562.25 563.25 unch 397 4,106 +71
Mar18 170124 570.75 571.50 569.00 569.25 -0.25 106 699 +40
Total Volume and Open Interest 10,256 78,063 +1,054
Oats(CBOT)
Mar17 170124 256.75 260.00 253.50 256.75 -3.25 422 5,316 -53
May17 170124 247.00 250.75 243.75 247.25 -1.25 143 2,024 +45
Jul17 170124 246.00 248.50 241.00 243.50 -2.50 49 360 +38
Sep17 170124 238.50 245.00 238.50 238.50 -2.25 1 10 +0
Total Volume and Open Interest 618 7,861 +30
Rough Rice(CBOT)
Mar17 170124 9.83 9.98 9.75 9.93 +0.13 193 10,309 +10
May17 170124 10.05 10.23 10.00 10.18 +0.13 14 957 +1
Jul17 170124 10.38 10.40 10.35 10.40 +0.13 0 41 +0
Sep17 170124 10.55 10.55 10.55 10.55 +0.13 0 14 +0
Total Volume and Open Interest 207 11,321 +11
Live Cattle(CME)
Feb17 170124 120.180 120.930 119.180 119.680 -0.570 17,619 53,708 -4,637
Apr17 170124 119.135 119.785 117.980 118.400 -0.780 22,337 139,204 +4,590
Jun17 170124 108.580 109.200 107.730 108.150 -0.450 10,324 82,525 -521
Aug17 170124 104.180 104.700 103.480 104.100 -0.130 6,321 35,695 +406
Oct17 170124 103.600 104.180 103.035 103.750 +0.020 3,647 20,845 +1,150
Dec17 170124 104.285 104.830 103.650 104.330 -0.100 1,299 7,423 +445
Total Volume and Open Interest 61,790 341,953 +1,505
Feeder Cattle(CME)
Jan17 170124 132.750 133.075 132.300 132.435 -0.350 1,218 3,832 -177
Mar17 170124 130.600 131.325 129.185 130.185 -0.500 5,004 24,586 +369
Apr17 170124 129.985 130.600 128.630 129.600 -0.335 1,884 7,891 -162
May17 170124 128.185 128.800 127.000 127.900 -0.300 1,689 8,861 +287
Aug17 170124 128.250 128.880 127.350 128.185 -0.300 619 5,668 +134
Sep17 170124 126.635 126.885 125.680 126.050 -0.585 42 910 +8
Oct17 170124 124.400 124.600 123.550 123.885 -0.250 13 136 +5
Total Volume and Open Interest 10,473 51,936 +465
Lean Hogs(CME)
Feb17 170124 65.050 65.725 64.975 65.225 +0.225 9,993 32,528 -2,515
Apr17 170124 67.950 68.330 67.535 67.635 -0.150 10,149 93,669 +1,179
May17 170124 73.135 73.230 72.900 73.050 +0.070 25 1,632 -1
Jun17 170124 76.730 77.180 76.500 76.785 +0.035 4,062 41,415 +64
Jul17 170124 77.035 77.330 76.930 77.230 +0.180 1,655 15,531 +555
Aug17 170124 76.600 77.200 76.600 77.050 +0.220 1,435 16,659 -294
Oct17 170124 66.650 66.950 66.330 66.900 +0.265 1,403 9,524 +45
Dec17 170124 62.950 63.350 62.850 63.250 +0.250 1,050 5,540 +636
Total Volume and Open Interest 29,789 217,028 -327
Class III Milk(CME)
Jan17 170124 16.75 16.76 16.73 16.76 unch 118 4,381 -72
Feb17 170124 16.66 16.80 16.58 16.70 +0.04 164 4,519 +76
Mar17 170124 17.24 17.28 17.05 17.14 -0.01 85 3,889 +11
Apr17 170124 17.49 17.62 17.37 17.50 +0.01 104 3,264 +3
May17 170124 17.58 17.74 17.54 17.62 +0.01 48 2,917 +19
Jun17 170124 17.81 17.85 17.73 17.80 unch 53 2,735 +7
Jul17 170124 17.88 17.95 17.84 17.85 -0.07 24 1,625 +9
Aug17 170124 17.90 17.97 17.86 17.94 +0.04 28 1,661 +3
Sep17 170124 17.92 18.00 17.88 17.95 +0.05 18 1,546 +3
Oct17 170124 17.85 17.85 17.80 17.84 +0.01 6 1,297 +5
Nov17 170124 17.68 17.70 17.68 17.70 +0.03 10 1,376 +9
Dec17 170124 17.41 17.41 17.40 17.41 +0.01 11 1,243 +9
Jan18 170124 16.93 16.93 16.93 16.93 unch 0 224 +0
Total Volume and Open Interest 669 31,454 +82
Cocoa(ICE)
Mar17 170124 2166 2207 2147 2201 +36 17,794 120,164 +120
May17 170124 2175 2210 2155 2204 +32 10,159 58,628 -411
Jul17 170124 2177 2216 2162 2212 +34 17,477 42,142 -1,180
Sep17 170124 2191 2230 2177 2227 +34 876 19,858 -22
Dec17 170124 2222 2252 2202 2249 +34 521 13,910 +250
Mar18 170124 2239 2266 2220 2266 +35 136 11,090 -37
May18 170124 2244 2282 2244 2282 +34 17 3,866 -2
Total Volume and Open Interest 47,006 273,969 -1,274
Coffee "C"(ICE)
Mar17 170124 154.15 156.95 151.80 152.35 -3.05 14,728 80,682 -483
May17 170124 156.30 159.30 154.25 154.80 -3.00 3,712 44,238 +704
Jul17 170124 158.80 161.55 156.60 157.10 -3.00 2,520 22,017 +621
Sep17 170124 161.00 163.75 158.80 159.35 -2.95 1,272 14,427 +91
Dec17 170124 163.95 166.75 162.00 162.40 -2.85 529 12,087 +68
Mar18 170124 168.10 169.70 165.30 165.30 -2.80 93 2,699 +59
Total Volume and Open Interest 23,077 179,724 +1,154
Orange Juice(ICE)
Mar17 170124 163.00 166.45 162.45 165.55 +3.10 1,115 9,879 -296
May17 170124 161.45 163.50 161.00 163.05 +2.10 150 1,450 +73
Jul17 170124 160.50 162.10 160.50 162.10 +2.50 60 708 +29
Sep17 170124 160.90 161.70 160.60 161.70 +2.45 2 99 +0
Nov17 170124 159.85 160.70 159.85 160.70 +2.50 2 7 +2
Jan18 170124 161.80 161.80 161.80 161.80 +3.60 0 1 +0
Total Volume and Open Interest 1,329 12,144 -192
Sugar #11(ICE)
Mar17 170124 20.64 20.99 20.54 20.58 -0.06 57,371 305,705 -8,599
May17 170124 20.64 20.94 20.59 20.64 +0.01 30,440 176,647 +249
Jul17 170124 20.31 20.52 20.25 20.34 +0.05 17,158 155,744 +2,188
Oct17 170124 20.00 20.14 19.94 20.07 +0.06 8,040 86,239 +1,110
Mar18 170124 19.80 19.93 19.77 19.93 +0.08 4,019 61,467 +427
May18 170124 19.05 19.24 19.05 19.24 +0.08 961 19,450 -136
Jul18 170124 18.53 18.59 18.47 18.59 +0.07 424 13,267 +45
Oct18 170124 18.12 18.19 18.09 18.18 +0.08 108 14,105 -19
Total Volume and Open Interest 118,602 842,676 -4,729
London Cocoa(LCE)
Mar17 170124 1748 1769 1741 1757 +11 9,002 107,139 +1,250
May17 170124 1773 1788 1762 1778 +9 14,909 64,737 -575
Jul17 170124 1793 1811 1786 1801 +10 17,189 49,778 +9,552
Sep17 170124 1808 1825 1802 1816 +8 2,815 39,241 +1,009
Dec17 170124 1826 1840 1819 1830 +6 1,702 28,289 -279
Mar18 170124 1837 1850 1830 1839 +4 1,067 20,498 +329
May18 170124 1853 1861 1851 1855 +4 571 6,095 +525
Total Volume and Open Interest 47,398 317,634 +11,950
London Sugar(LCE)
Mar17 170124 541.50 547.60 539.10 540.90 -0.10 6,905 32,605 -1,174
May17 170124 545.40 550.60 542.50 544.70 -0.10 4,538 30,342 +1,163
Aug17 170124 541.50 545.80 538.70 541.10 +0.40 1,348 12,863 +121
Oct17 170124 523.50 526.10 520.30 523.20 unch 667 11,629 -149
Dec17 170124 514.00 516.00 511.60 514.60 +0.50 188 3,914 +6
Total Volume and Open Interest 13,739 96,269 +17
Cotton(ICE)
Mar17 170124 74.64 75.00 72.53 73.57 -1.06 12,411 161,169 -912
May17 170124 75.15 75.51 73.24 74.37 -0.80 6,146 45,588 +1,247
Jul17 170124 75.68 75.99 73.85 75.02 -0.63 1,587 29,943 +733
Oct17 170124 71.28 72.35 71.28 72.35 -0.38 0 34 +0
Dec17 170124 71.91 72.00 70.78 71.62 -0.30 628 21,471 +53
Mar18 170124 71.94 71.94 70.90 71.54 -0.36 9 1,374 +1
Total Volume and Open Interest 20,781 260,450 +1,122
Lumber(CME)
Mar17 170124 320.9 323.1 318.1 320.8 -0.7 160 3,179 +40
May17 170124 327.0 330.5 327.0 329.4 +0.4 53 576 +24
Jul17 170124 337.3 337.3 336.4 337.3 +0.4 0 65 +0
Sep17 170124 341.1 341.1 341.1 341.1 +0.4 0 32 +0
Total Volume and Open Interest 213 3,855 +64
Crude Oil(NYM)
Mar17 170124 52.86 53.56 52.67 53.18 +0.43 567,231 637,496 +11,663
Apr17 170124 53.66 54.23 53.41 53.86 +0.36 135,310 178,863 -1,445
May17 170124 54.28 54.82 54.13 54.46 +0.29 73,019 141,231 +1,561
Jun17 170124 54.82 55.31 54.63 54.96 +0.25 72,314 259,160 +38
Jul17 170124 55.29 55.66 54.99 55.33 +0.23 27,538 78,138 +2,411
Aug17 170124 55.54 55.84 55.30 55.54 +0.21 19,118 59,561 +1,417
Sep17 170124 55.61 56.00 55.40 55.67 +0.19 17,317 89,586 +1,104
Oct17 170124 55.61 56.03 55.45 55.76 +0.18 8,579 48,173 +1,041
Nov17 170124 55.78 56.10 55.69 55.82 +0.16 5,025 48,995 +941
Dec17 170124 55.76 56.22 55.58 55.88 +0.15 49,084 217,314 +1,119
Jan18 170124 55.89 56.17 55.72 55.89 +0.14 2,401 40,263 +564
Feb18 170124 55.94 56.18 55.82 55.90 +0.14 1,173 18,882 +174
Mar18 170124 55.90 55.90 55.90 55.90 +0.13 3,682 29,151 +964
Apr18 170124 55.89 56.36 55.73 55.89 +0.13 839 9,040 -150
May18 170124 55.87 55.87 55.87 55.87 +0.13 666 8,087 +20
Jun18 170124 55.93 56.17 55.55 55.86 +0.13 10,208 66,910 +175
Total Volume and Open Interest 1,015,463 2,146,608 +3,883
e-miNY Crude Oil(NYM)
Mar17 170124 52.850 53.575 52.675 53.175 +0.425 9,609 1,970 +280
Apr17 170124 53.650 54.200 53.425 53.850 +0.350 214 413 -15
May17 170124 54.425 54.725 54.250 54.450 +0.275 50 187 +11
Jun17 170124 55.000 55.150 54.850 54.950 +0.250 70 133 +4
Jul17 170124 55.375 55.625 55.200 55.325 +0.225 39 154 +10
Aug17 170124 55.550 55.825 55.325 55.550 +0.225 1 122 +1
Sep17 170124 55.625 55.675 55.625 55.675 +0.200 0 11 +0
Oct17 170124 55.750 55.750 55.575 55.750 +0.175 1 34 +0
Nov17 170124 55.825 55.825 55.825 55.825 +0.175 0 71 +0
Dec17 170124 55.675 55.875 55.675 55.875 +0.150 18 126 +0
Total Volume and Open Interest 10,002 3,349 +291
NY Harbor ULSD(NYM)
Feb17 170124 163.03 164.61 162.62 164.15 +1.50 42,076 43,471 -11,680
Mar17 170124 165.01 166.59 164.57 165.88 +1.32 67,501 124,795 +4,804
Apr17 170124 166.30 167.66 165.60 166.82 +1.08 26,815 60,045 -157
May17 170124 167.20 168.63 166.70 167.76 +0.96 12,875 34,164 +495
Jun17 170124 168.47 169.40 167.40 168.73 +0.88 14,324 46,494 -29
Jul17 170124 169.54 170.39 169.15 169.90 +0.82 4,241 16,505 +1,334
Aug17 170124 171.45 171.45 170.46 170.90 +0.76 2,568 8,323 +544
Sep17 170124 172.45 172.45 171.24 171.89 +0.70 1,764 12,344 +442
Oct17 170124 173.62 173.62 172.22 172.79 +0.63 734 5,038 +96
Nov17 170124 173.80 173.80 172.56 173.71 +0.58 371 4,194 +41
Dec17 170124 175.30 175.30 173.38 174.52 +0.51 5,663 40,981 +1,170
Jan18 170124 175.10 175.36 175.10 175.36 +0.47 95 3,013 +19
Feb18 170124 175.30 175.71 175.26 175.71 +0.44 22 2,094 +12
Mar18 170124 174.90 175.29 174.84 175.29 +0.41 11 1,097 +6
Total Volume and Open Interest 179,620 418,855 -2,839
RBOB Gasoline(NYM)
Feb17 170124 157.47 159.31 155.60 157.59 +0.92 34,598 47,542 -3,621
Mar17 170124 160.07 161.90 158.16 160.18 +0.92 61,223 152,528 +4,312
Apr17 170124 180.60 182.40 179.46 181.02 +1.16 28,698 62,706 +491
May17 170124 182.01 183.35 180.75 182.14 +1.17 18,124 44,101 +1,398
Jun17 170124 181.64 182.93 180.19 181.75 +1.11 15,318 42,846 +1,988
Jul17 170124 180.58 181.44 178.96 180.32 +0.99 8,264 21,939 +1,164
Aug17 170124 177.53 178.93 176.86 177.98 +0.85 2,776 8,508 -225
Sep17 170124 175.05 175.81 173.82 174.84 +0.69 3,685 19,216 +837
Oct17 170124 162.04 162.20 160.43 161.48 +0.53 904 6,470 +190
Nov17 170124 158.51 158.51 158.12 158.12 +0.42 757 3,032 +224
Total Volume and Open Interest 177,484 443,105 +7,098
e-miNY RBOB Gasoline(NYM)
Feb17 170124 157.60 157.60 157.59 157.60 +0.93 0 2 +0
Mar17 170124 160.20 160.20 160.18 160.20 +0.94      
Apr17 170124 181.00 181.02 181.00 181.00 +1.14      
May17 170124 182.10 182.14 182.10 182.10 +1.13      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Feb17 170124 3.280 3.350 3.259 3.279 +0.036 138,918 53,587 -15,526
Mar17 170124 3.285 3.357 3.274 3.295 +0.038 99,084 283,989 -3,844
Apr17 170124 3.309 3.370 3.294 3.317 +0.036 47,070 114,153 +372
May17 170124 3.320 3.387 3.317 3.336 +0.037 38,487 101,432 -2,297
Jun17 170124 3.363 3.429 3.363 3.379 +0.038 19,220 50,590 +703
Jul17 170124 3.401 3.462 3.393 3.421 +0.040 12,548 61,881 +766
Aug17 170124 3.399 3.460 3.394 3.420 +0.040 5,578 32,947 -433
Sep17 170124 3.379 3.439 3.379 3.400 +0.039 6,545 45,137 -192
Oct17 170124 3.395 3.456 3.387 3.413 +0.039 18,442 90,504 -466
Nov17 170124 3.442 3.489 3.442 3.453 +0.037 4,475 36,337 +1,068
Dec17 170124 3.544 3.602 3.544 3.566 +0.038 3,015 36,215 +324
Jan18 170124 3.626 3.683 3.626 3.647 +0.038 6,729 42,999 +987
Feb18 170124 3.616 3.627 3.592 3.604 +0.036 1,698 16,381 -107
Mar18 170124 3.521 3.535 3.490 3.501 +0.029 5,378 38,235 -150
Apr18 170124 2.940 2.966 2.935 2.941 +0.001 5,180 48,769 +170
May18 170124 2.889 2.890 2.868 2.876 -0.004 2,283 11,702 -324
Total Volume and Open Interest 418,525 1,165,358 -18,903
Brent Crude Oil(ICE)
Mar17 170124 55.42 55.87 55.07 55.44 +0.21 293,535 248,359 -40,664
Apr17 170124 55.88 56.26 55.50 55.85 +0.22 189,006 434,355 +43,506
May17 170124 56.27 56.72 55.99 56.32 +0.21 80,799 254,033 +4,990
Jun17 170124 56.69 57.13 56.41 56.74 +0.20 70,654 284,865 -1,706
Jul17 170124 57.09 57.41 56.72 57.03 +0.19 24,386 123,035 +255
Aug17 170124 57.18 57.57 56.90 57.21 +0.19 17,091 78,957 +3,720
Sep17 170124 57.35 57.65 57.00 57.29 +0.18 19,096 81,323 +1,584
Oct17 170124 57.33 57.63 57.05 57.29 +0.17 8,447 45,305 +1,770
Nov17 170124 57.41 57.62 57.04 57.28 +0.16 4,945 45,810 +735
Dec17 170124 57.34 57.62 57.00 57.26 +0.15 45,173 219,957 +26
Jan18 170124 57.23 57.23 57.23 57.23 +0.14 1,833 34,694 +39
Feb18 170124 57.36 57.36 57.19 57.19 +0.13 1,315 23,327 -326
Mar18 170124 57.17 57.17 57.17 57.17 +0.12 718 24,883 +52
Apr18 170124 57.14 57.14 57.14 57.14 +0.12 388 15,041 +146
Total Volume and Open Interest 792,428 2,309,797 +15,384
Gas Oil(ICE)
Feb17 170124 485.50 491.25 484.25 488.50 +3.00 63,170 149,052 +4,777
Mar17 170124 490.50 496.00 489.00 493.50 +2.75 66,292 161,718 +5,126
Apr17 170124 495.00 498.75 492.75 496.75 +2.50 33,157 82,523 +1,935
May17 170124 497.25 501.00 495.50 499.00 +2.25 12,643 62,404 +2,775
Jun17 170124 499.00 503.25 497.50 501.50 +2.50 25,511 111,533 +2,640
Jul17 170124 503.00 506.00 500.75 504.25 +2.25 6,158 29,514 +9
Aug17 170124 504.75 508.50 503.50 507.00 +2.25 2,660 21,038 +690
Sep17 170124 507.50 511.00 506.50 509.50 +2.00 2,263 34,358 +44
Oct17 170124 511.75 513.50 508.75 512.00 +2.00 1,459 26,081 +90
Nov17 170124 513.00 514.00 510.25 513.00 +2.00 1,617 11,239 -220
Total Volume and Open Interest 235,137 901,987 +19,446
Ethanol(CBOT)
Feb17 170124 1.465 1.479 1.453 1.461 -0.031 491 2,002 -162
Mar17 170124 1.515 1.515 1.481 1.489 -0.026 712 2,257 -15
Apr17 170124 1.525 1.525 1.514 1.514 -0.027 385 1,025 +57
May17 170124 1.535 1.535 1.533 1.534 -0.020 116 127 +60
Jun17 170124 1.543 1.545 1.536 1.537 -0.020 36 103 +0
Jul17 170124 1.540 1.540 1.538 1.538 -0.019 34 175 +15
Aug17 170124 1.536 1.552 1.536 1.536 -0.019 20 158 +12
Sep17 170124 1.528 1.528 1.528 1.528 -0.019 0 29 +0
Total Volume and Open Interest 1,794 5,924 -33
WTI Crude Oil(ICE)
Mar17 170124 52.93 53.55 52.69 53.18 +0.43 70,559 97,452 -4,313
Apr17 170124 53.64 54.22 53.42 53.86 +0.36 55,709 48,511 +1,970
May17 170124 54.39 54.81 54.10 54.46 +0.29 26,760 33,960 +980
Jun17 170124 54.95 55.30 54.66 54.96 +0.25 22,725 68,945 +807
Jul17 170124 55.42 55.62 55.21 55.33 +0.23 6,294 24,226 +1,231
Aug17 170124 55.64 55.82 55.44 55.54 +0.21 4,711 17,970 +1,634
Sep17 170124 55.51 55.95 55.51 55.67 +0.19 2,795 21,979 +495
Oct17 170124 55.60 56.03 55.59 55.76 +0.18 1,348 3,223 -68
Nov17 170124 55.68 56.04 55.67 55.82 +0.16 612 2,806 +83
Dec17 170124 55.74 56.19 55.67 55.88 +0.15 9,309 91,294 +352
Jan18 170124 55.89 55.89 55.89 55.89 +0.14 170 3,959 +4
Feb18 170124 55.90 55.90 55.90 55.90 +0.14 108 1,964 +0
Mar18 170124 55.90 55.90 55.90 55.90 +0.13 208 4,834 -52
Apr18 170124 55.89 55.89 55.89 55.89 +0.13 49 1,154 -5
May18 170124 55.87 55.87 55.87 55.87 +0.13 41 559 +1
Jun18 170124 56.07 56.07 55.86 55.86 +0.13 691 19,730 +110
Total Volume and Open Interest 208,779 540,197 +4,532
US Dollar Index(ICE)
Mar17 170124 99.980 100.395 99.885 100.340 +0.210 40,552 73,131 -382
Jun17 170124 99.885 100.300 99.790 100.250 +0.210 231 1,898 -13
Sep17 170124 99.700 100.125 99.700 100.125 +0.210 32 356 +7
Total Volume and Open Interest 40,817 75,494 -388
Australian Dollar(CME)
Mar17 170124 75.89 76.01 75.44 75.71 +0.05 82,928 88,388 +1,065
Jun17 170124 75.65 75.85 75.29 75.54 +0.05 216 682 -8
Sep17 170124 75.41 75.55 75.30 75.41 +0.05 161 168 +140
Total Volume and Open Interest 83,305 89,280 +1,197
British Pound(CME)
Mar17 170124 125.50 125.56 124.31 125.15 +0.01 98,611 221,714 -1,891
Jun17 170124 125.76 125.87 124.64 125.47 unch 129 1,322 -26
Sep17 170124 125.62 126.14 125.00 125.82 +0.01 1 175 +0
Total Volume and Open Interest 98,741 223,347 -1,917
Canadian Dollar(CME)
Mar17 170124 75.64 76.34 75.23 76.08 +0.56 77,305 94,960 -643
Jun17 170124 75.67 76.42 75.34 76.17 +0.55 432 2,007 +2
Sep17 170124 75.93 76.48 75.48 76.27 +0.55 67 495 +24
Dec17 170124 76.02 76.60 75.63 76.38 +0.55 2 544 +0
Total Volume and Open Interest 77,806 98,028 -617
Japanese Yen(CME)
Mar17 170124 88.95 89.01 87.93 87.96 -0.68 196,123 190,666 -3,812
Jun17 170124 89.38 89.44 88.37 88.40 -0.68 319 8,470 -7
Sep17 170124 88.87 89.81 88.87 88.87 -0.69 0 59 +0
Total Volume and Open Interest 196,443 199,257 -3,818
Swiss Franc(CME)
Mar17 170124 100.61 100.67 100.05 100.07 -0.34 18,951 45,119 -576
Jun17 170124 100.93 101.25 100.71 100.72 -0.33 1 116 +0
Sep17 170124 101.35 101.87 101.35 101.35 -0.34 0 4 +0
Total Volume and Open Interest 18,952 45,244 -576
EuroFX(CME)
Mar17 170124 107.90 107.97 107.41 107.43 -0.25 193,044 408,390 +4,320
Jun17 170124 108.45 108.48 107.95 107.97 -0.25 420 9,200 +19
Sep17 170124 109.00 109.00 108.51 108.51 -0.25 7 398 +0
Total Volume and Open Interest 193,471 418,070 +4,339
Mexican Peso(CME)
Feb17 170124 465.63 465.63 465.63 465.63 -0.63      
Mar17 170124 463.75 467.38 460.88 463.75 -0.63 53,388 139,854 +4,267
Total Volume and Open Interest 53,400 182,659 +4,258
Brazilian Real(CME)
Feb17 170124 315.00 315.85 314.35 315.10 +0.60 1,158 29,115 -451
Mar17 170124 313.00 313.60 312.10 312.90 +0.65 5 7,694 -2
Apr17 170124 311.15 311.15 310.40 310.40 +0.70      
May17 170124 308.40 308.40 308.40 308.40 +0.70      
Total Volume and Open Interest 1,163 36,809 -453
30-Year T-Bonds(CBOT)
Mar17 170124 152~020 152~080 150~160 150~190 -1~130 267,286 619,942 -7,475
Jun17 170124 150~270 150~280 149~090 149~110 -1~130 44 871 +11
Sep17 170124 149~110 149~110 149~110 149~110 -1~130      
Total Volume and Open Interest 267,330 620,813 -7,464
10-Year T-Notes(CBOT)
Mar17 170124 124~275 124~300 124~065 124~070 -0~190 1,461,739 3,142,561 -7,491
Jun17 170124 124~105 124~125 123~205 123~205 -0~200 781 11,315 +485
Sep17 170124 124~075 124~075 124~075 124~075 -0~200      
Total Volume and Open Interest 1,462,520 3,153,876 -7,006
5-Year T-Notes(CBOT)
Mar17 170124 118~014 118~026 117~214 117~220 -0~110 897,081 3,007,581 +18,230
Jun17 170124 117~180 117~180 117~094 117~094 -0~114 1,762 6,037 +956
Sep17 170124 117~094 117~094 117~094 117~094 -0~114      
Total Volume and Open Interest 898,843 3,013,618 +19,186
2 Year T-Notes(CBOT)
Mar17 170124 108~152 108~152 108~112 108~114 -0~032 299,216 1,218,395 +9,192
Jun17 170124 108~026 108~074 108~026 108~026 -0~036 4 1 +1
Sep17 170124 108~026 108~026 108~026 108~026 -0~036      
Total Volume and Open Interest 299,220 1,218,396 +9,193
Eurodollars(CME)
Mar17 170124 98.920 98.925 98.905 98.905 -0.010 281,543 1,522,720 +133,176
Jun17 170124 98.770 98.770 98.745 98.745 -0.020 220,536 1,471,879 -1,960
Sep17 170124 98.655 98.655 98.620 98.620 -0.025 275,743 1,349,979 +142,804
Dec17 170124 98.515 98.515 98.470 98.475 -0.030 422,436 1,441,258 -7,490
Mar18 170124 98.395 98.400 98.355 98.355 -0.035 287,666 1,026,808 +79
Jun18 170124 98.280 98.285 98.235 98.235 -0.040 217,515 740,988 -10,090
Sep18 170124 98.180 98.185 98.125 98.125 -0.050 187,996 570,114 -8,381
Dec18 170124 98.070 98.070 98.000 98.005 -0.055 296,958 822,564 -24,414
Mar19 170124 97.990 97.995 97.920 97.920 -0.065 157,677 602,605 -3,352
Jun19 170124 97.915 97.920 97.845 97.845 -0.065 136,236 581,983 -6,731
Sep19 170124 97.845 97.850 97.770 97.770 -0.065 99,089 467,250 -2,573
Dec19 170124 97.755 97.760 97.680 97.685 -0.065 182,002 505,510 -2,449
Mar20 170124 97.705 97.715 97.630 97.635 -0.070 114,187 298,485 +4,222
Jun20 170124 97.650 97.660 97.575 97.580 -0.070 70,107 188,088 +9,811
Sep20 170124 97.600 97.605 97.525 97.525 -0.070 55,640 160,069 -1,849
Dec20 170124 97.535 97.540 97.460 97.460 -0.070 55,577 176,952 +3,669
Mar21 170124 97.490 97.500 97.420 97.420 -0.070 37,195 89,552 -1,930
Jun21 170124 97.440 97.455 97.375 97.375 -0.070 32,665 93,979 +1,074
Total Volume and Open Interest 3,240,525 12,391,255 +239,506
Ultra T-Bond(CBOT)
Mar17 170124 162~16 162~24 160~13 160~18 -1~30 90,282 698,971 +227
Jun17 170124 160~16 160~16 159~12 159~12 -1~30 0 60 +0
Sep17 170124 159~12 159~12 159~12 159~12 -1~30      
Total Volume and Open Interest 90,282 699,031 +227
Ultra 10-Yr T-Note(CBOT)
Mar17 170124 134~220 134~270 133~250 133~265 -0~270 113,695 307,520 +162
Jun17 170124 132~225 132~225 132~225 132~225 -0~270      
Sep17 170124 132~225 132~225 132~225 132~225 -0~270      
Total Volume and Open Interest 113,695 307,520 +162
30 Day Federal Funds(CBOT)
Jan17 170124 99.350 99.353 99.350 99.353 unch 573 163,228 +48
Feb17 170124 99.345 99.345 99.340 99.345 unch 5,619 97,335 -567
Mar17 170124 99.315 99.315 99.305 99.305 -0.010 13,980 90,155 +667
Apr17 170124 99.295 99.295 99.280 99.280 -0.015 90,933 256,024 +11,601
May17 170124 99.245 99.245 99.230 99.230 -0.015 72,621 126,725 +36,029
Jun17 170124 99.185 99.185 99.165 99.165 -0.015 7,952 27,974 +645
Total Volume and Open Interest 255,583 1,080,964 +57,180
Japanese Govt Bonds(SGX)
Mar17 170123 150.15 150.33 150.05 150.22 +0.18 895 12,785 -160
Jun17 170123 150.19 150.19 150.19 150.19 +0.18      
Sep17 170123 150.19 150.19 150.19 150.19 +0.18      
Total Volume and Open Interest 895 12,785 -160
Euro-Buxl(EUREX)
Mar17 170124 167.76 168.18 166.60 167.34 -0.60 44,508 217,063 +2,989
Jun17 170124 165.94 166.08 164.60 165.34 -0.60 1 211 +186
Sep17 170124 162.80 163.32 162.80 163.32 -0.60 15 21 +12
Total Volume and Open Interest 44,524 217,295 +3,187
Euro-Bund(EUREX)
Mar17 170124 163.14 163.23 162.48 162.76 -0.37 726,842 2,024,868 +33,118
Jun17 170124 159.90 159.90 159.42 159.63 -0.35 6,471 47,976 +12,823
Sep17 170124 161.15 161.15 161.15 161.15 -0.37 338 2,096 -24
Total Volume and Open Interest 733,651 2,074,940 +45,917
Euro-Bobl(EUREX)
Mar17 170124 133.28 133.30 133.08 133.14 -0.12 489,052 1,425,380 +17,333
Jun17 170124 131.18 131.21 131.10 131.14 -0.12 5,522 35,479 -441
Sep17 170124 132.14 132.14 132.14 132.14 -0.12      
Total Volume and Open Interest 494,574 1,460,859 +16,892
Euro-Schatz(EUREX)
Mar17 170124 112.19 112.20 112.17 112.18 -0.02 316,729 1,345,855 -93,598
Jun17 170124 112.03 112.03 112.01 112.01 -0.02 4,510 28,143 -3,629
Sep17 170124 112.01 112.01 112.01 112.01 -0.02      
Total Volume and Open Interest 321,239 1,373,998 -97,227
3-Mth Euribor(EUREX)
Mar17 170124 100.330 100.330 100.330 100.330 unch 13 3,889 +0
Jun17 170124 100.315 100.315 100.315 100.315 unch 6 33,440 -6
Sep17 170124 100.295 100.295 100.295 100.295 unch 5 4,307 +52
Total Volume and Open Interest 160 72,505 +310
Long Gilt(LIFFE)
Mar17 170124 124~09 124~17 124~02 124~08 -0~01 168,038 637,656 +696
Jun17 170124 123~05 123~05 123~05 123~05 -0~02      
Total Volume and Open Interest 168,038 637,656 +696
3-Mth Short Sterling(LIFFE)
Mar17 170124 99.62 99.63 99.61 99.61 -0.01 72,758 341,581 -3,188
Jun17 170124 99.57 99.58 99.57 99.57 unch 112,259 465,527 +7,072
Sep17 170124 99.52 99.53 99.52 99.52 unch 114,030 291,860 +1,384
Dec17 170124 99.46 99.48 99.46 99.47 +0.01 112,020 318,333 +14,283
Mar18 170124 99.41 99.43 99.41 99.42 +0.01 94,555 187,356 +2,140
Jun18 170124 99.36 99.37 99.35 99.36 +0.01 111,084 196,296 +1,164
Total Volume and Open Interest 1,197,681 2,533,872 +10,553
3-Mth Euribor(LIFFE)
Mar17 170124 100.330 100.335 100.325 100.330 unch 84,050 319,481 -8,057
Jun17 170124 100.320 100.320 100.315 100.315 unch 103,416 391,862 +8,492
Sep17 170124 100.300 100.300 100.290 100.290 -0.005 105,559 313,364 +1,653
Total Volume and Open Interest 969,087 3,260,098 +9,970
3-Mth Aus T-Bills(SFE)
Mar17 170124 98.20 98.21 98.19 98.21 +0.01 8,597 157,390 -717
Jun17 170124 98.17 98.18 98.15 98.18 +0.01 33,511 236,296 +2,608
Sep17 170124 98.11 98.13 98.09 98.13 +0.02 18,008 147,630 +3,976
Dec17 170124 98.03 98.06 98.01 98.05 +0.02 20,029 196,737 +5,888
Mar18 170124 97.94 97.98 97.91 97.97 +0.03 8,028 107,624 +1,928
Jun18 170124 97.85 97.89 97.83 97.88 +0.03 11,415 74,260 +3,191
Sep18 170124 97.75 97.80 97.74 97.79 +0.03 3,757 52,154 +196
Dec18 170124 97.66 97.71 97.64 97.70 +0.03 1,166 29,707 -265
Mar19 170124 97.57 97.62 97.57 97.61 +0.04 266 6,783 -50
Jun19 170124 97.52 97.53 97.52 97.53 +0.04 200 3,496 +0
Total Volume and Open Interest 105,127 1,013,839 +16,705
10-Year Aus T-Bonds(SFE)
Mar17 170124 97.22 97.28 97.18 97.28 +0.07 133,107 946,185 -3,523
Jun17 170124 97.28 97.28 97.28 97.28 +0.07      
Total Volume and Open Interest 133,107 946,185 -3,523
3-Year Aus T-Bonds(SFE)
Mar17 170124 97.96 98.01 97.92 98.01 +0.05 162,900 1,035,404 +3,620
Jun17 170124 98.01 98.01 98.01 98.01 +0.05      
Total Volume and Open Interest 162,900 1,035,404 +3,620
Gold(CMX)
Feb17 170124 1218.0 1220.1 1206.2 1210.8 -4.8 244,343 188,792 -4,564
Apr17 170124 1221.3 1223.0 1209.1 1213.6 -4.9 21,281 183,608 +5,876
Jun17 170124 1225.9 1225.9 1212.5 1216.8 -4.8 5,364 48,763 +1,927
Aug17 170124 1226.0 1227.0 1216.6 1219.9 -4.7 1,523 13,367 +252
Oct17 170124 1228.0 1228.0 1221.5 1223.0 -4.6 269 3,240 -7
Dec17 170124 1235.0 1235.0 1222.5 1226.1 -4.5 847 25,551 +103
Feb18 170124 1229.2 1236.2 1229.2 1229.2 -4.5 40 4,151 -3
Apr18 170124 1232.5 1237.0 1232.5 1232.5 -4.5 77 259 +0
Jun18 170124 1236.0 1243.6 1236.0 1236.0 -4.5 15 4,213 -5
Aug18 170124 1239.6 1239.6 1239.6 1239.6 -4.6 6 116 -6
Oct18 170124 1243.2 1243.2 1243.2 1243.2 -4.7 0 5 +0
Dec18 170124 1247.1 1247.1 1247.1 1247.1 -4.8 0 2,311 +0
Total Volume and Open Interest 274,834 478,792 +3,565
Silver(CMX)
Mar17 170124 1725.0 1731.0 1702.5 1718.5 -0.1 64,625 133,168 +1,127
May17 170124 1732.5 1736.5 1709.0 1724.5 -0.2 3,276 23,084 +824
Jul17 170124 1734.5 1741.0 1714.5 1730.5 -0.2 487 7,822 +62
Sep17 170124 1735.0 1736.6 1735.0 1736.6 -0.2 228 3,804 +15
Dec17 170124 1749.5 1756.5 1736.0 1745.3 -0.3 80 5,617 +32
Mar18 170124 1768.5 1768.5 1754.1 1754.1 -0.3 0 32 +0
May18 170124 1758.4 1758.4 1758.4 1758.4 -0.3 0 5 +0
Total Volume and Open Interest 68,849 174,668 +2,076
Platinum(NYMEX)
Jan17 170124 982.5 1003.8 982.5 1003.8 +27.7 29 30 +22
Apr17 170124 984.8 1008.7 982.4 1007.8 +27.9 17,897 57,643 +34
Jul17 170124 989.1 1011.4 987.2 1011.2 +28.1 125 4,436 +13
Oct17 170124 991.5 1014.5 991.5 1014.5 +28.1 6 239 +3
Total Volume and Open Interest 18,072 62,541 +70
Palladium(NYMEX)
Mar17 170124 778.80 798.00 773.25 795.85 +24.35 8,674 28,761 +1,361
Jun17 170124 779.05 798.05 775.70 796.80 +24.45 915 2,152 +799
Sep17 170124 797.50 797.50 779.10 797.50 +24.40 1 2 +0
Total Volume and Open Interest 9,591 30,921 +2,159
Copper(CMX)
Mar17 170124 264.70 271.55 263.95 270.85 +6.10 59,679 147,211 +1,970
May17 170124 265.45 272.40 264.90 271.80 +6.10 7,152 43,873 +931
Jul17 170124 266.35 273.05 266.25 272.35 +6.00 5,240 20,437 +335
Sep17 170124 266.90 272.95 266.70 272.85 +5.95 766 13,481 -228
Dec17 170124 267.05 273.30 267.05 273.20 +5.85 820 11,540 +271
Total Volume and Open Interest 75,500 257,785 +3,527
E-mini DJIA Index(CBOT)
Mar17 170124 19725 19882 19718 19844 +109 150,968 132,345 -49
Jun17 170124 19666 19818 19666 19783 +109 51 540 -15
Sep17 170124 19700 19731 19700 19731 +109 1 3 +1
Dec17 170124 19689 19689 19689 19689 +109 0 1 +0
Total Volume and Open Interest 151,020 132,889 -63
S & P 500(CME)
Mar17 170124 2260.80 2274.60 2259.80 2274.60 +12.60 9,270 63,638 +1,718
Jun17 170124 2269.00 2273.90 2255.90 2269.00 +12.60 0 1,754 +0
Sep17 170124 2264.50 2269.40 2251.40 2264.50 +12.60 0 22 +0
Dec17 170124 2261.00 2265.90 2247.90 2261.00 +12.60      
Total Volume and Open Interest 9,270 65,414 +1,718
S & P 500 E-Mini(Globex)
Mar17 170124 2260.75 2280.50 2259.50 2274.50 +12.50 1,737,181 2,793,940 -19,757
Jun17 170124 2256.25 2274.75 2254.50 2269.00 +12.50 2,475 20,373 +263
Sep17 170124 2251.25 2270.25 2251.25 2264.50 +12.50 28 170 -3
Dec17 170124 2255.00 2266.00 2254.25 2261.00 +12.50 7 85 -5
Total Volume and Open Interest 1,739,693 2,814,571 -19,500
NASDAQ 100 E-Mini(Globex)
Mar17 170124 5063.80 5104.00 5060.00 5096.30 +32.80 216,184 224,333 -2,091
Jun17 170124 5061.50 5102.30 5059.30 5095.30 +32.80 247 313 -46
Sep17 170124 5070.00 5100.00 5070.00 5098.00 +32.70 2 35 +0
Total Volume and Open Interest 216,433 224,695 -2,137
S&P Midcap 400(CME) e-Mini
Mar17 170124 1671.30 1699.90 1669.60 1695.20 +25.60 18,191 96,679 -406
Jun17 170124 1687.80 1690.70 1687.80 1687.80 +25.70 7 8 +7
Sep17 170124 1686.40 1686.40 1686.40 1686.40 +25.70      
Total Volume and Open Interest 18,198 96,687 -399
Volatility Index(CBOE)
Jan17 170118 12.15 12.25 11.70 11.86 -0.32 3,222 99,327 -19,852
Feb17 170124 13.60 13.70 12.90 13.03 -0.55 107,123 265,965 -16,477
Mar17 170124 14.95 15.00 14.25 14.38 -0.60 53,449 85,019 +2,866
Apr17 170124 16.15 16.21 15.45 15.53 -0.60 28,422 35,539 +2,238
Total Volume and Open Interest 211,889 459,551 -11,103
Russell 2000 Mini(ICE)
Mar17 170124 1347.10 1371.20 1345.50 1367.10 +19.70 137,479 642,080 -4,849
Jun17 170124 1348.50 1364.60 1345.10 1364.60 +19.70 1 487 +0
Sep17 170124 1362.60 1362.60 1362.60 1362.60 +19.70 0 198 +0
Total Volume and Open Interest 137,480 642,845 -4,849
Nikkei 225(CME)
Mar17 170124 18875 19120 18810 19080 +140 11,619 28,364 -272
Jun17 170124 19015 19015 18900 19015 +140 15 40 +1
Total Volume and Open Interest 11,634 28,404 -271
Nikkei 225(SGX)
Mar17 170124 18865 18895 18835 18840 -50 66,349 201,730 -365
Jun17 170124 18730 18730 18715 18715 -50 2,029 6,914 +2,006
Sep17 170123 18735 18735 18735 18735 -225 0 5 +0
Total Volume and Open Interest 104,057 217,300 +902
Nikkei 225 Mini(JPX)
Mar17 170123 19145 19275 18850 18920 -180 1,201,728 956,619 +553,268
Jun17 170123 19000 19130 18710 18770 -180 11,815 13,356 +2,677
Sep17 170123 18970 19080 18670 18730 -180 350 905 +43
Total Volume and Open Interest 1,268,663 1,020,316 +580,444
Nikkei 225(JPX)
Mar17 170123 19150 19280 18840 18920 -180 92,833 417,255 +39,503
Jun17 170123 19010 19130 18710 18770 -180 554 21,731 +198
Sep17 170123 19010 19050 18690 18730 -180 14 8,072 +4
Total Volume and Open Interest 93,431 518,811 +40,416
Nikkei 225(CME) Yen
Mar17 170124 18800 19075 18755 19035 +140      
Jun17 170124 18895 18905 18640 18895 +140      
Sep17 170124 18845 18845 18845 18845 +140      
Total Volume and Open Interest 60,302    
Nikkei 225(CME) e-Mini Yen
Mar17 170124 19030 19030 18850 19030 +130 0 95 +0
Jun17 170124 18890 18890 18890 18890 +130      
Sep17 170124 18840 18840 18840 18840 +130      
Total Volume and Open Interest 0 95 +0
CAC 40(EURONEXT)
Feb17 170124 4834.0 4854.0 4814.5 4827.5 +8.0 97,341 303,736 +20,891
Mar17 170124 4836.0 4849.0 4816.5 4826.5 +8.0 225 15,844 +58
Apr17 170124 4808.5 4808.5 4808.5 4808.5 +9.0      
Total Volume and Open Interest 110,489 319,672  
Hang Seng Index(HKFE)
Jan17 170124 22897 22998 22877 22930 +33 79,978 113,828 -4,618
Feb17 170124 22858 22954 22836 22884 +26 12,498 23,342 +6,389
Mar17 170124 22860 22943 22837 22879 +32 672 8,113 -20
Total Volume and Open Interest 93,238 148,132 +1,768
DAX(EUREX)
Mar17 170124 11573.5 11645.0 11539.0 11587.0 +38.5 75,978 165,941 +6,882
Jun17 170124 11602.0 11660.0 11588.0 11615.0 +38.5 456 6,305 +83
Sep17 170124 11603.5 11603.5 11603.5 11603.5 +38.5 0 167 -1
Total Volume and Open Interest 76,434 172,413 +6,964
Mini-DAX(EUREX)
Mar17 170124 11572.0 11643.0 11538.0 11587.0 +38.5 21,754 8,999 -66
Jun17 170124 11581.0 11663.0 11581.0 11615.0 +38.5 44 1,277 -15
Sep17 170124 11590.0 11603.5 11580.0 11603.5 +38.5 5 13 +3
Total Volume and Open Interest 21,803 10,289 -78
FT-SE 100(EURONEXT)
Mar17 170124 7107.50 7122.50 7080.50 7089.00 +3.50 104,422 763,650 -1,098
Jun17 170124 7015.00 7015.00 7015.00 7015.00 +3.50 12,516 45,583 +519
Sep17 170124 6953.50 6953.50 6953.50 6953.50 +3.50      
Total Volume and Open Interest 116,938 809,233 -579
SPI 200(SFE)
Mar17 170124 5566.0 5605.0 5557.0 5594.0 +28.0 24,488 276,163 -1,339
Jun17 170124 5580.0 5580.0 5580.0 5580.0 +28.0 7 1,629 +6
Sep17 170124 5530.0 5530.0 5530.0 5530.0 +28.0 0 1,760 +0
Total Volume and Open Interest 24,625 286,451 -1,212
FTSE MIB(ISE)
Mar17 170124 19305.00 19580.00 19295.00 19468.00 +37.00 25,344 36,762 -393
Jun17 170124 19125.00 19165.00 19045.00 19051.00 +37.00 3 88 +0
Total Volume and Open Interest 25,347 36,850 -393
KOSPI 200(KFE)
Mar17 170124 267.90 268.10 267.90 268.00 +0.85 79,989 139,476 +1,066
Jun17 170124 268.10 269.45 267.80 268.40 +0.30 82 5,322 +4
Sep17 170124 268.15 268.60 268.15 268.50 -0.50 1 1,589 +10
Total Volume and Open Interest 80,072 154,435 +1,130
GSCI(CME)
Feb17 170124 401.75 401.75 399.85 399.85 +1.00 67 15,237 +40
Mar17 170124 405.85 406.35 405.85 405.85 +1.00      
Apr17 170124 407.85 407.85 407.85 407.85 +1.00      
Total Volume and Open Interest 67 15,237 +40
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