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 25, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar17 170125 1057.00 1060.00 1050.00 1055.25 -3.25 92,566 356,227 +1,297
May17 170125 1066.50 1069.50 1059.25 1064.50 -3.50 28,361 125,802 +2,432
Jul17 170125 1072.25 1075.75 1065.75 1071.00 -2.75 20,067 118,930 +513
Aug17 170125 1064.50 1070.75 1062.00 1067.75 -1.50 1,139 8,024 +181
Sep17 170125 1045.00 1049.25 1040.50 1045.75 -1.50 667 5,352 -129
Nov17 170125 1025.00 1028.00 1019.50 1025.50 -0.50 9,113 101,888 +969
Jan18 170125 1027.50 1030.50 1023.00 1028.00 -0.50 198 5,301 +49
Mar18 170125 1025.00 1027.50 1020.75 1025.50 +0.25 67 3,194 +5
May18 170125 1024.75 1027.75 1021.00 1024.75 +0.25 14 907 -3
Jul18 170125 1020.00 1025.25 1020.00 1025.25 +0.25 38 987 -1
Aug18 170125 1017.75 1017.75 1017.75 1017.75 +0.75 0 20 +0
Sep18 170125 997.75 997.75 997.75 997.75 +0.75 0 23 +0
Nov18 170125 975.00 978.50 975.00 976.75 -1.00 58 1,602 +35
Jan19 170125 975.00 980.25 975.00 980.25 -1.00 0 20 +0
Total Volume and Open Interest 152,288 728,312 +5,348
Soybean Meal(CBOT)
Mar17 170125 342.40 344.40 340.10 343.30 +0.30 48,054 180,310 +1,238
May17 170125 345.60 347.40 343.10 346.30 +0.20 18,916 81,312 +1,484
Jul17 170125 347.40 349.10 345.00 348.40 +0.40 10,205 57,404 +1,839
Aug17 170125 342.40 346.00 342.40 345.30 +0.10 1,226 8,335 +245
Sep17 170125 339.90 342.10 338.90 341.70 +0.50 611 8,457 +67
Oct17 170125 333.30 335.50 332.00 334.60 +0.70 235 7,182 +20
Dec17 170125 333.60 335.70 331.90 334.70 +0.60 1,788 28,319 +265
Jan18 170125 333.10 333.30 332.70 333.30 +0.60 47 1,323 +15
Mar18 170125 330.90 331.30 330.70 331.30 +0.80 36 1,925 -4
May18 170125 330.80 330.80 327.90 330.80 +0.90 5 748 +2
Total Volume and Open Interest 81,135 377,423 +5,175
Soybean Oil(CBOT)
Mar17 170125 35.30 35.30 34.75 34.87 -0.41 46,513 192,004 -1,168
May17 170125 35.55 35.55 35.00 35.12 -0.41 19,789 87,090 -1,325
Jul17 170125 35.77 35.77 35.23 35.36 -0.39 8,063 76,289 +1,728
Aug17 170125 35.70 35.70 35.24 35.37 -0.33 780 9,071 +29
Sep17 170125 35.60 35.60 35.17 35.29 -0.30 683 7,325 +55
Oct17 170125 35.33 35.33 34.93 35.05 -0.29 506 6,980 -56
Dec17 170125 35.31 35.40 34.99 35.10 -0.30 3,158 21,431 +628
Jan18 170125 35.15 35.16 35.00 35.09 -0.26 25 1,657 +2
Mar18 170125 35.05 35.09 34.91 35.01 -0.21 21 1,705 +5
May18 170125 34.97 35.41 34.97 34.97 -0.20 22 848 +2
Total Volume and Open Interest 79,587 405,472 -108
Canola(WCE)
Mar17 170125 523.0 525.0 521.0 522.4 -1.0 13,556 99,751 -1,457
May17 170125 530.0 532.0 528.1 529.4 -1.0 6,240 38,810 +2,229
Jul17 170125 534.5 536.0 532.6 533.8 -0.9 2,410 21,221 -263
Nov17 170125 506.0 508.0 504.4 506.1 -0.9 1,518 21,142 +295
Jan18 170125 508.6 510.0 507.0 509.2 -0.5 136 2,995 +105
Total Volume and Open Interest 23,860 184,024 +909
Corn(CBOT)
Mar17 170125 363.25 366.75 361.00 366.25 +3.00 145,747 636,887 -143
May17 170125 370.00 374.00 368.25 373.50 +3.00 32,050 220,835 +4,916
Jul17 170125 377.50 381.00 375.25 380.75 +3.25 22,478 229,361 +2,845
Sep17 170125 383.75 387.50 381.75 387.00 +3.00 8,987 89,659 +791
Dec17 170125 390.75 394.25 389.00 393.75 +2.75 22,747 137,643 +2,409
Mar18 170125 397.50 400.50 396.75 400.50 +2.50 2,840 15,464 +911
May18 170125 401.50 404.25 400.25 404.25 +2.50 387 2,277 +101
Jul18 170125 403.50 407.50 403.25 407.25 +2.75 1,604 4,534 +626
Sep18 170125 401.00 401.00 399.75 401.00 +2.25 6 1,036 +0
Dec18 170125 400.00 403.00 400.00 402.75 +2.00 745 9,277 +266
Total Volume and Open Interest 237,591 1,347,392 +12,722
Wheat(CBOT)
Mar17 170125 425.75 428.75 423.00 424.50 -2.25 51,610 246,292 -1,298
May17 170125 440.50 443.00 437.25 438.50 -2.50 16,541 82,678 +1,362
Jul17 170125 455.75 457.75 452.00 453.50 -2.50 8,957 79,160 -1,013
Sep17 170125 470.25 472.25 466.75 468.50 -2.50 2,177 22,146 +16
Dec17 170125 488.00 490.00 484.25 486.00 -2.75 3,371 39,183 +319
Mar18 170125 500.00 500.75 497.25 498.25 -2.75 255 5,176 +106
Total Volume and Open Interest 83,007 476,408 -490
Wheat(KCBT)
Mar17 170125 440.00 443.00 437.25 437.75 -4.00 22,031 100,737 -3,511
May17 170125 452.75 455.00 449.00 449.75 -4.00 11,238 40,444 +2,143
Jul17 170125 464.75 466.75 460.75 461.50 -4.00 5,456 62,603 +807
Sep17 170125 477.00 479.00 475.75 475.75 -4.25 271 8,715 -53
Dec17 170125 497.75 500.00 495.75 496.25 -3.75 517 13,597 +155
Mar18 170125 510.00 510.00 507.75 507.75 -4.00 35 3,451 +17
May18 170125 517.00 517.00 513.75 514.75 -3.75 32 996 +4
Total Volume and Open Interest 39,608 231,348 -437
Wheat(MGE)
Mar17 170125 561.50 564.00 557.25 557.50 -3.25 3,830 30,944 -991
May17 170125 557.00 558.75 553.00 553.25 -3.50 3,175 23,337 +1,043
Jul17 170125 557.00 557.50 553.50 553.50 -2.25 650 13,001 +249
Sep17 170125 556.75 557.50 555.00 555.25 -1.50 439 6,080 -37
Dec17 170125 563.00 563.25 561.25 561.50 -1.75 279 4,039 -67
Mar18 170125 568.00 569.00 568.00 569.00 -0.25 26 706 +7
Total Volume and Open Interest 8,401 78,267 +204
Oats(CBOT)
Mar17 170125 257.25 261.00 257.25 260.00 +3.25 687 5,179 -137
May17 170125 248.50 249.75 247.75 249.25 +2.00 170 2,042 +18
Jul17 170125 246.75 246.75 243.75 245.50 +2.00 61 395 +35
Sep17 170125 240.75 245.00 240.75 240.75 +2.25 4 8 -2
Total Volume and Open Interest 926 7,773 -88
Rough Rice(CBOT)
Mar17 170125 9.95 9.98 9.81 9.84 -0.09 183 10,311 +2
May17 170125 10.15 10.23 10.06 10.09 -0.09 104 1,046 +89
Jul17 170125 10.31 10.40 10.31 10.31 -0.09 0 41 +0
Sep17 170125 10.65 10.65 10.47 10.47 -0.08 0 14 +0
Total Volume and Open Interest 287 11,412 +91
Live Cattle(CME)
Feb17 170125 119.600 120.700 119.050 119.885 +0.205 9,164 51,996 -1,712
Apr17 170125 118.300 119.350 117.650 118.680 +0.280 16,302 141,914 +2,710
Jun17 170125 108.000 108.800 107.535 108.100 -0.050 8,461 81,848 -677
Aug17 170125 103.930 104.500 103.535 103.980 -0.120 4,861 36,923 +1,228
Oct17 170125 103.450 103.930 103.200 103.580 -0.170 2,232 21,409 +564
Dec17 170125 104.135 104.500 103.850 104.200 -0.130 1,128 7,774 +351
Total Volume and Open Interest 42,607 344,464 +2,511
Feeder Cattle(CME)
Jan17 170125 132.575 132.750 132.250 132.380 -0.055 1,174 3,551 -281
Mar17 170125 129.880 130.900 129.200 129.850 -0.335 3,888 24,389 -197
Apr17 170125 129.380 130.250 128.785 129.380 -0.220 1,624 7,838 -53
May17 170125 127.850 128.380 127.000 127.500 -0.400 1,312 9,088 +227
Aug17 170125 128.050 128.500 127.385 127.830 -0.355 612 5,837 +169
Sep17 170125 125.830 126.350 125.500 126.000 -0.050 100 911 +1
Oct17 170125 124.150 124.150 123.400 123.400 -0.485 22 138 +2
Total Volume and Open Interest 8,736 51,805 -131
Lean Hogs(CME)
Feb17 170125 66.000 67.830 65.850 67.535 +2.310 9,075 30,788 -1,740
Apr17 170125 68.600 70.430 68.350 70.150 +2.515 12,223 94,064 +395
May17 170125 73.480 74.850 73.480 74.700 +1.650 113 1,659 +27
Jun17 170125 77.500 78.600 77.285 78.385 +1.600 4,727 41,909 +494
Jul17 170125 77.680 78.350 77.385 78.250 +1.020 2,362 15,812 +281
Aug17 170125 77.535 77.785 77.035 77.730 +0.680 1,991 16,817 +158
Oct17 170125 66.950 67.100 66.430 66.975 +0.075 1,603 9,233 -291
Dec17 170125 63.535 63.630 62.900 63.100 -0.150 1,134 6,157 +617
Total Volume and Open Interest 33,258 216,955 -73
Class III Milk(CME)
Jan17 170125 16.74 16.77 16.73 16.74 -0.02 54 4,341 -40
Feb17 170125 16.66 16.70 16.51 16.57 -0.13 770 4,364 -155
Mar17 170125 17.05 17.10 16.86 16.98 -0.16 463 3,914 +25
Apr17 170125 17.39 17.42 17.17 17.28 -0.22 206 3,279 +15
May17 170125 17.54 17.54 17.30 17.34 -0.28 33 2,921 +4
Jun17 170125 17.74 17.74 17.55 17.59 -0.21 49 2,750 +15
Jul17 170125 17.82 17.82 17.69 17.71 -0.14 59 1,652 +27
Aug17 170125 17.88 17.88 17.75 17.84 -0.10 24 1,667 +6
Sep17 170125 17.90 17.90 17.77 17.85 -0.10 32 1,558 +12
Oct17 170125 17.78 17.78 17.70 17.70 -0.14 26 1,297 +0
Nov17 170125 17.68 17.68 17.61 17.61 -0.09 100 1,373 -3
Dec17 170125 17.35 17.35 17.28 17.30 -0.11 20 1,242 -1
Jan18 170125 16.93 16.93 16.92 16.93 unch 0 224 +0
Total Volume and Open Interest 1,836 31,359 -95
Cocoa(ICE)
Mar17 170125 2218 2220 2166 2192 -9 16,275 119,273 -891
May17 170125 2215 2221 2175 2200 -4 7,547 59,438 +810
Jul17 170125 2225 2229 2184 2210 -2 4,018 42,511 +369
Sep17 170125 2242 2242 2201 2226 -1 943 19,778 -80
Dec17 170125 2264 2264 2226 2249 unch 1,008 13,438 -472
Mar18 170125 2280 2280 2243 2268 +2 144 11,119 +29
May18 170125 2290 2290 2262 2284 +2 73 3,816 -50
Total Volume and Open Interest 30,032 273,694 -275
Coffee "C"(ICE)
Mar17 170125 151.60 155.60 151.30 152.90 +0.55 18,206 80,210 -472
May17 170125 154.00 157.95 153.70 155.35 +0.55 7,270 44,866 +628
Jul17 170125 156.80 160.20 156.05 157.65 +0.55 3,543 23,041 +1,024
Sep17 170125 159.20 162.40 158.30 159.85 +0.50 1,812 14,350 -77
Dec17 170125 161.85 165.30 161.35 162.85 +0.45 904 12,000 -87
Mar18 170125 164.80 167.20 164.80 165.70 +0.40 122 2,799 +100
Total Volume and Open Interest 31,909 180,864 +1,140
Orange Juice(ICE)
Mar17 170125 165.80 167.85 164.15 166.65 +1.10 1,965 9,380 -499
May17 170125 163.05 164.20 161.50 163.70 +0.65 473 1,647 +197
Jul17 170125 162.15 162.85 161.60 162.55 +0.45 77 743 +35
Sep17 170125 162.10 162.30 161.55 162.25 +0.55 4 100 +1
Nov17 170125 162.20 162.20 161.80 161.80 +1.10 1 8 +1
Jan18 170125 162.90 162.90 162.90 162.90 +1.10 0 1 +0
Total Volume and Open Interest 2,520 11,879 -265
Sugar #11(ICE)
Mar17 170125 20.53 20.74 20.26 20.34 -0.24 49,392 301,760 -3,945
May17 170125 20.60 20.77 20.32 20.40 -0.24 28,078 177,352 +705
Jul17 170125 20.29 20.44 20.05 20.13 -0.21 14,581 156,379 +635
Oct17 170125 20.05 20.13 19.82 19.90 -0.17 7,644 87,340 +1,101
Mar18 170125 19.86 19.96 19.70 19.81 -0.12 4,514 62,859 +1,392
May18 170125 19.16 19.27 19.06 19.15 -0.09 1,216 19,489 +39
Jul18 170125 18.51 18.62 18.47 18.52 -0.07 623 13,331 +64
Oct18 170125 18.17 18.21 18.08 18.15 -0.03 568 14,329 +224
Total Volume and Open Interest 106,984 842,938 +262
London Cocoa(LCE)
Mar17 170125 1759 1770 1735 1747 -10 7,055 105,999 -1,140
May17 170125 1781 1790 1757 1768 -10 5,042 65,153 +416
Jul17 170125 1804 1812 1781 1791 -10 2,753 49,720 -58
Sep17 170125 1818 1826 1796 1807 -9 1,285 39,365 +124
Dec17 170125 1832 1839 1814 1821 -9 459 28,336 +47
Mar18 170125 1840 1840 1822 1830 -9 319 20,670 +172
May18 170125 1840 1845 1837 1845 -10 58 6,095 +0
Total Volume and Open Interest 17,050 317,256 -378
London Sugar(LCE)
Mar17 170125 539.50 543.80 534.60 535.80 -5.10 4,548 32,288 -317
May17 170125 543.30 547.50 538.70 540.00 -4.70 3,262 30,626 +284
Aug17 170125 540.10 543.40 535.80 536.70 -4.40 1,032 13,231 +368
Oct17 170125 524.40 525.00 518.70 519.60 -3.60 296 11,534 -95
Dec17 170125 515.10 515.10 511.40 511.40 -3.20 191 3,955 +41
Total Volume and Open Interest 9,398 96,556 +287
Cotton(ICE)
Mar17 170125 73.28 74.17 73.14 73.88 +0.31 25,192 163,042 +1,873
May17 170125 74.25 74.86 73.91 74.52 +0.15 8,260 47,554 +1,966
Jul17 170125 74.99 75.39 74.56 75.14 +0.12 2,852 30,433 +490
Oct17 170125 72.32 72.32 72.32 72.32 -0.03 0 34 +0
Dec17 170125 71.65 71.80 71.11 71.63 +0.01 1,897 22,077 +606
Mar18 170125 71.59 71.59 71.59 71.59 +0.05 55 1,358 -16
Total Volume and Open Interest 38,282 265,374 +4,924
Lumber(CME)
Mar17 170125 322.5 330.8 321.7 328.7 +7.9 361 3,165 -14
May17 170125 332.0 338.1 332.0 337.1 +7.7 26 587 +11
Jul17 170125 343.8 343.9 343.8 343.8 +6.5 0 65 +0
Sep17 170125 349.0 349.0 349.0 349.0 +7.9 0 32 +0
Total Volume and Open Interest 387 3,852 -3
Crude Oil(NYM)
Mar17 170125 52.95 53.47 52.56 52.75 -0.43 455,333 624,612 -12,884
Apr17 170125 53.65 54.10 53.23 53.39 -0.47 99,455 178,371 -492
May17 170125 54.24 54.66 53.82 53.95 -0.51 42,544 144,693 +3,462
Jun17 170125 54.67 55.13 54.30 54.43 -0.53 48,998 263,384 +4,224
Jul17 170125 55.08 55.45 54.67 54.79 -0.54 12,564 81,223 +3,085
Aug17 170125 55.30 55.63 54.93 55.02 -0.52 12,701 60,622 +1,061
Sep17 170125 55.47 55.73 55.02 55.17 -0.50 13,450 91,186 +1,600
Oct17 170125 55.52 55.77 55.16 55.27 -0.49 5,795 48,854 +681
Nov17 170125 55.58 55.91 55.35 55.35 -0.47 4,789 50,139 +1,144
Dec17 170125 55.64 55.96 55.24 55.42 -0.46 36,278 217,309 -5
Jan18 170125 55.69 55.89 55.29 55.45 -0.44 3,044 41,681 +1,418
Feb18 170125 55.73 55.90 55.38 55.47 -0.43 3,565 19,321 +439
Mar18 170125 55.37 55.91 55.37 55.49 -0.41 5,544 31,703 +2,552
Apr18 170125 55.55 55.55 55.49 55.49 -0.40 1,527 8,965 -75
May18 170125 55.53 55.53 55.48 55.48 -0.39 1,257 8,584 +497
Jun18 170125 55.61 55.87 55.31 55.47 -0.39 5,565 67,324 +414
Total Volume and Open Interest 769,051 2,155,792 +9,184
e-miNY Crude Oil(NYM)
Mar17 170125 52.975 53.475 52.550 52.750 -0.425 8,228 1,901 -69
Apr17 170125 53.600 54.075 53.225 53.400 -0.450 167 428 +15
May17 170125 54.225 54.525 53.900 53.950 -0.500 22 193 +6
Jun17 170125 55.000 55.075 54.425 54.425 -0.525 10 130 -3
Jul17 170125 55.400 55.400 54.800 54.800 -0.525 34 175 +21
Aug17 170125 55.300 55.300 55.025 55.025 -0.525 22 134 +12
Sep17 170125 55.100 55.225 55.100 55.175 -0.500 8 15 +4
Oct17 170125 55.275 55.575 55.275 55.275 -0.475 2 32 -2
Nov17 170125 55.350 55.350 55.350 55.350 -0.475 2 73 +2
Dec17 170125 55.750 55.750 55.425 55.425 -0.450 4 130 +4
Total Volume and Open Interest 8,502 3,338 -11
NY Harbor ULSD(NYM)
Feb17 170125 163.10 163.61 160.18 161.14 -3.01 31,898 36,152 -7,319
Mar17 170125 164.85 165.27 162.00 162.92 -2.96 58,576 128,158 +3,363
Apr17 170125 165.71 166.16 163.04 163.93 -2.89 28,389 59,937 -108
May17 170125 166.83 166.98 164.07 164.84 -2.92 11,722 34,544 +380
Jun17 170125 167.64 167.79 165.09 165.85 -2.88 17,543 48,849 +2,355
Jul17 170125 168.63 168.80 166.35 167.09 -2.81 5,429 16,993 +488
Aug17 170125 168.31 169.80 167.86 168.15 -2.75 5,278 9,923 +1,600
Sep17 170125 170.83 170.83 168.42 169.17 -2.72 2,504 12,490 +146
Oct17 170125 170.13 171.39 169.57 170.09 -2.70 736 4,986 -52
Nov17 170125 171.17 172.15 170.41 170.99 -2.72 513 4,280 +86
Dec17 170125 173.16 173.57 171.18 171.79 -2.73 5,317 41,609 +628
Jan18 170125 173.25 173.47 172.29 172.63 -2.73 201 2,968 -45
Feb18 170125 173.35 173.50 172.90 172.98 -2.73 56 2,111 +17
Mar18 170125 172.80 174.50 172.58 172.58 -2.71 4 1,097 +0
Total Volume and Open Interest 168,370 420,414 +1,559
RBOB Gasoline(NYM)
Feb17 170125 155.98 156.43 151.56 152.38 -5.21 28,561 42,229 -5,313
Mar17 170125 158.44 158.99 154.35 155.24 -4.94 50,607 154,066 +1,538
Apr17 170125 180.06 180.12 176.10 177.30 -3.72 24,980 62,194 -512
May17 170125 180.84 181.00 177.52 178.72 -3.42 13,192 43,594 -507
Jun17 170125 180.48 180.61 177.33 178.54 -3.21 11,459 45,302 +2,456
Jul17 170125 179.16 179.16 176.10 177.32 -3.00 7,308 23,548 +1,609
Aug17 170125 175.72 176.71 174.30 175.20 -2.78 2,947 8,756 +248
Sep17 170125 173.33 173.75 171.59 172.23 -2.61 2,389 19,897 +681
Oct17 170125 160.08 160.10 158.26 158.96 -2.52 1,431 6,303 -167
Nov17 170125 156.00 156.90 155.71 155.75 -2.37 1,047 3,229 +197
Total Volume and Open Interest 146,802 443,688 +583
e-miNY RBOB Gasoline(NYM)
Feb17 170125 152.40 152.40 152.38 152.40 -5.19 0 2 +0
Mar17 170125 155.20 155.24 155.20 155.20 -4.98      
Apr17 170125 177.30 177.30 177.30 177.30 -3.72      
May17 170125 178.70 178.72 178.70 178.70 -3.44      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Feb17 170125 3.292 3.365 3.255 3.332 +0.053 108,564 41,747 -11,840
Mar17 170125 3.303 3.377 3.276 3.346 +0.051 94,714 289,923 +5,934
Apr17 170125 3.318 3.392 3.297 3.366 +0.049 37,231 113,989 -164
May17 170125 3.337 3.406 3.317 3.385 +0.049 21,779 101,311 -121
Jun17 170125 3.380 3.443 3.360 3.427 +0.048 10,555 50,130 -460
Jul17 170125 3.421 3.491 3.403 3.469 +0.048 10,236 62,909 +1,028
Aug17 170125 3.411 3.479 3.402 3.470 +0.050 4,441 33,118 +171
Sep17 170125 3.400 3.459 3.385 3.449 +0.049 4,619 45,101 -36
Oct17 170125 3.413 3.472 3.400 3.460 +0.047 13,537 90,260 -244
Nov17 170125 3.452 3.510 3.443 3.499 +0.046 4,251 36,000 -337
Dec17 170125 3.575 3.625 3.549 3.611 +0.045 3,194 36,485 +270
Jan18 170125 3.647 3.700 3.644 3.692 +0.045 6,099 43,191 +192
Feb18 170125 3.620 3.660 3.605 3.649 +0.045 3,886 17,089 +708
Mar18 170125 3.493 3.550 3.490 3.543 +0.042 5,516 37,846 -389
Apr18 170125 2.940 2.955 2.938 2.949 +0.008 2,334 48,510 -259
May18 170125 2.870 2.880 2.867 2.879 +0.003 807 11,570 -132
Total Volume and Open Interest 333,934 1,160,303 -5,055
Brent Crude Oil(ICE)
Mar17 170125 55.24 55.65 54.75 55.08 -0.36 305,849 206,057 -42,302
Apr17 170125 55.69 56.05 55.17 55.42 -0.43 215,101 460,696 +26,341
May17 170125 56.13 56.49 55.65 55.83 -0.49 83,677 260,419 +6,386
Jun17 170125 56.55 56.89 56.07 56.22 -0.52 69,236 289,968 +5,103
Jul17 170125 56.82 57.16 56.36 56.49 -0.54 24,979 124,789 +1,754
Aug17 170125 57.06 57.32 56.55 56.67 -0.54 15,732 77,648 -1,309
Sep17 170125 57.09 57.39 56.64 56.74 -0.55 19,655 85,927 +4,604
Oct17 170125 57.18 57.35 56.68 56.74 -0.55 5,936 45,156 -149
Nov17 170125 57.24 57.34 56.68 56.72 -0.56 6,689 45,727 -83
Dec17 170125 57.06 57.35 56.60 56.70 -0.56 51,469 219,551 -406
Jan18 170125 56.67 56.67 56.67 56.67 -0.56 2,152 34,702 +8
Feb18 170125 56.63 56.63 56.63 56.63 -0.56 2,719 23,473 +146
Mar18 170125 56.62 56.62 56.62 56.62 -0.55 1,121 24,865 -18
Apr18 170125 56.59 56.59 56.59 56.59 -0.55 116 15,037 -4
Total Volume and Open Interest 832,930 2,312,160 +2,363
Gas Oil(ICE)
Feb17 170125 488.00 489.50 482.50 487.75 -0.75 65,505 135,612 -13,440
Mar17 170125 492.50 494.25 487.25 492.75 -0.75 61,475 166,200 +4,482
Apr17 170125 497.00 497.50 490.50 496.00 -0.75 23,115 81,955 -568
May17 170125 497.75 499.75 493.00 498.50 -0.50 7,821 62,623 +219
Jun17 170125 500.00 502.25 495.25 500.75 -0.75 18,221 111,513 -20
Jul17 170125 502.75 505.00 498.25 503.75 -0.50 3,463 30,170 +656
Aug17 170125 505.75 507.50 501.00 506.25 -0.75 2,499 21,144 +106
Sep17 170125 507.00 510.00 503.50 508.75 -0.75 1,725 34,861 +503
Oct17 170125 510.75 512.50 506.00 511.25 -0.75 630 26,027 -54
Nov17 170125 511.50 512.50 506.75 512.00 -1.00 133 11,234 -5
Total Volume and Open Interest 194,020 894,707 -7,280
Ethanol(CBOT)
Feb17 170125 1.451 1.461 1.432 1.441 -0.020 668 1,483 -519
Mar17 170125 1.481 1.489 1.461 1.468 -0.021 613 2,760 +503
Apr17 170125 1.506 1.514 1.490 1.491 -0.023 66 989 -36
May17 170125 1.517 1.534 1.510 1.510 -0.024 61 153 +26
Jun17 170125 1.527 1.537 1.513 1.513 -0.024 2 103 +0
Jul17 170125 1.514 1.540 1.514 1.514 -0.024 10 185 +10
Aug17 170125 1.512 1.552 1.512 1.512 -0.024 10 168 +10
Sep17 170125 1.504 1.528 1.504 1.504 -0.024 0 29 +0
Total Volume and Open Interest 1,430 5,918 -6
WTI Crude Oil(ICE)
Mar17 170125 53.00 53.47 52.56 52.75 -0.43 45,984 96,825 -627
Apr17 170125 53.58 54.08 53.24 53.39 -0.47 32,810 50,065 +1,554
May17 170125 54.26 54.65 53.84 53.95 -0.51 17,076 33,229 -731
Jun17 170125 54.83 55.12 54.33 54.43 -0.53 17,542 68,433 -512
Jul17 170125 55.19 55.46 54.69 54.79 -0.54 2,117 24,164 -62
Aug17 170125 55.39 55.66 54.94 55.02 -0.52 1,973 18,369 +399
Sep17 170125 55.33 55.66 55.04 55.17 -0.50 2,177 22,357 +378
Oct17 170125 55.17 55.71 55.13 55.27 -0.49 649 3,121 -102
Nov17 170125 55.49 55.49 55.28 55.35 -0.47 451 2,601 -205
Dec17 170125 55.55 55.87 55.34 55.42 -0.46 10,884 93,294 +2,000
Jan18 170125 55.45 55.45 55.45 55.45 -0.44 165 3,959 +0
Feb18 170125 55.47 55.47 55.47 55.47 -0.43 116 1,964 +0
Mar18 170125 55.49 55.49 55.49 55.49 -0.41 101 4,819 -15
Apr18 170125 55.49 55.49 55.49 55.49 -0.40 22 1,144 -10
May18 170125 55.48 55.48 55.48 55.48 -0.39 4 560 +1
Jun18 170125 55.47 55.47 55.47 55.47 -0.39 797 19,700 -30
Total Volume and Open Interest 142,011 543,904 +3,707
US Dollar Index(ICE)
Mar17 170125 100.240 100.395 99.815 100.020 -0.320 40,266 73,287 +156
Jun17 170125 100.130 100.230 99.740 99.925 -0.325 288 1,969 +71
Sep17 170125 100.000 100.000 99.780 99.780 -0.345 11 366 +10
Total Volume and Open Interest 40,575 75,739 +245
Australian Dollar(CME)
Mar17 170125 75.76 75.90 75.08 75.51 -0.20 76,301 88,929 +541
Jun17 170125 75.69 75.72 74.92 75.36 -0.18 77 693 +11
Sep17 170125 75.23 75.42 74.94 75.23 -0.18 1 169 +1
Total Volume and Open Interest 76,380 89,833 +553
British Pound(CME)
Mar17 170125 125.39 126.52 125.04 126.39 +1.24 106,169 222,170 +456
Jun17 170125 125.72 126.82 125.37 126.71 +1.24 134 1,352 +30
Sep17 170125 126.13 127.11 125.80 127.07 +1.25 5 180 +5
Total Volume and Open Interest 106,315 223,836 +489
Canadian Dollar(CME)
Mar17 170125 76.02 76.60 76.01 76.49 +0.41 72,343 93,400 -1,560
Jun17 170125 76.14 76.69 76.10 76.59 +0.42 187 2,028 +21
Sep17 170125 76.60 76.79 76.41 76.68 +0.41 2 496 +1
Dec17 170125 76.79 76.86 76.02 76.79 +0.41 5 544 +0
Total Volume and Open Interest 72,537 96,490 -1,538
Japanese Yen(CME)
Mar17 170125 87.94 88.59 87.85 88.16 +0.20 215,189 191,514 +848
Jun17 170125 88.59 89.02 88.30 88.60 +0.20 361 8,532 +62
Sep17 170125 89.40 89.40 88.82 89.08 +0.21 3 57 -2
Total Volume and Open Interest 215,557 200,169 +912
Swiss Franc(CME)
Mar17 170125 100.10 100.58 99.99 100.23 +0.16 19,616 45,566 +447
Jun17 170125 100.67 101.18 100.63 100.86 +0.14 5 117 +1
Sep17 170125 101.50 101.59 101.50 101.50 +0.15 0 4 +0
Total Volume and Open Interest 19,621 45,692 +448
EuroFX(CME)
Mar17 170125 107.52 107.90 107.32 107.62 +0.19 195,583 406,311 -2,079
Jun17 170125 108.03 108.43 107.86 108.15 +0.18 410 9,185 -15
Sep17 170125 108.69 108.92 108.46 108.70 +0.19 43 398 +0
Total Volume and Open Interest 196,053 415,990 -2,080
Mexican Peso(CME)
Feb17 170125 468.38 468.38 468.38 468.38 +2.75      
Mar17 170125 461.75 474.38 459.75 466.50 +2.75 50,248 143,684 +3,830
Total Volume and Open Interest 54,578 188,101 +5,442
Brazilian Real(CME)
Feb17 170125 315.00 315.55 314.35 315.55 +0.45 1,313 30,127 +1,012
Mar17 170125 311.10 313.35 311.10 313.35 +0.45 132 7,722 +28
Apr17 170125 310.05 311.15 310.05 310.05 -0.35      
May17 170125 307.90 307.90 307.90 307.90 -0.50      
Total Volume and Open Interest 1,445 37,849 +1,040
30-Year T-Bonds(CBOT)
Mar17 170125 150~270 151~020 149~080 149~150 -1~040 271,484 616,992 -2,950
Jun17 170125 149~040 149~100 148~030 148~070 -1~040 207 832 -39
Sep17 170125 148~070 148~070 148~070 148~070 -1~040      
Total Volume and Open Interest 271,691 617,824 -2,989
10-Year T-Notes(CBOT)
Mar17 170125 124~095 124~125 123~235 123~260 -0~130 1,684,165 3,144,882 +2,321
Jun17 170125 123~240 123~240 123~060 123~075 -0~130 2,050 12,846 +1,531
Sep17 170125 123~265 123~265 123~075 123~265 -0~130      
Total Volume and Open Interest 1,686,215 3,157,728 +3,852
5-Year T-Notes(CBOT)
Mar17 170125 117~230 117~250 117~136 117~152 -0~066 915,171 3,007,924 +343
Jun17 170125 117~064 117~064 117~020 117~022 -0~072 20,791 18,975 +12,938
Sep17 170125 117~022 117~022 117~022 117~022 -0~072      
Total Volume and Open Interest 935,962 3,026,899 +13,281
2 Year T-Notes(CBOT)
Mar17 170125 108~116 108~122 108~096 108~102 -0~012 317,791 1,232,525 +14,130
Jun17 170125 108~006 108~006 108~004 108~004 -0~022 369 183 +182
Sep17 170125 108~004 108~004 108~004 108~004 -0~022      
Total Volume and Open Interest 318,160 1,232,708 +14,312
Eurodollars(CME)
Mar17 170125 98.910 98.915 98.900 98.900 -0.005 385,666 1,505,169 -17,551
Jun17 170125 98.750 98.750 98.730 98.735 -0.010 443,044 1,349,122 -122,757
Sep17 170125 98.620 98.635 98.600 98.605 -0.015 492,019 1,325,644 -24,335
Dec17 170125 98.480 98.490 98.450 98.455 -0.020 583,531 1,369,981 -71,277
Mar18 170125 98.365 98.375 98.330 98.330 -0.025 472,998 992,593 -34,215
Jun18 170125 98.240 98.255 98.200 98.205 -0.030 374,859 717,414 -23,574
Sep18 170125 98.140 98.150 98.090 98.090 -0.035 279,983 551,000 -19,114
Dec18 170125 98.015 98.030 97.960 97.965 -0.040 381,486 814,829 -7,735
Mar19 170125 97.935 97.945 97.865 97.875 -0.045 183,742 597,772 -4,833
Jun19 170125 97.855 97.870 97.785 97.795 -0.050 186,225 579,394 -2,589
Sep19 170125 97.775 97.790 97.705 97.710 -0.060 130,991 463,012 -4,238
Dec19 170125 97.690 97.705 97.610 97.620 -0.065 196,560 485,698 -19,812
Mar20 170125 97.635 97.655 97.560 97.565 -0.070 97,445 294,120 -4,365
Jun20 170125 97.585 97.595 97.500 97.510 -0.070 78,976 187,143 -945
Sep20 170125 97.535 97.545 97.450 97.455 -0.070 68,236 159,546 -523
Dec20 170125 97.465 97.480 97.380 97.390 -0.070 61,821 174,840 -2,112
Mar21 170125 97.430 97.440 97.335 97.345 -0.075 42,322 89,295 -257
Jun21 170125 97.380 97.395 97.290 97.295 -0.080 40,528 92,122 -1,857
Total Volume and Open Interest 4,633,331 12,044,458 -346,797
Ultra T-Bond(CBOT)
Mar17 170125 160~28 161~06 158~23 159~01 -1~17 94,389 697,462 -1,509
Jun17 170125 158~20 158~20 157~28 157~28 -1~16 1,047 1,078 +1,018
Sep17 170125 157~28 157~28 157~28 157~28 -1~16      
Total Volume and Open Interest 95,436 698,540 -491
Ultra 10-Yr T-Note(CBOT)
Mar17 170125 133~295 134~025 133~025 133~065 -0~200 123,309 310,150 +2,630
Jun17 170125 132~025 132~025 132~025 132~025 -0~200      
Sep17 170125 132~025 132~025 132~025 132~025 -0~200      
Total Volume and Open Interest 123,309 310,150 +2,630
30 Day Federal Funds(CBOT)
Jan17 170125 99.350 99.353 99.350 99.350 -0.003 392 163,184 -44
Feb17 170125 99.340 99.345 99.340 99.340 -0.005 11,384 97,014 -321
Mar17 170125 99.305 99.305 99.300 99.305 unch 11,203 90,362 +207
Apr17 170125 99.280 99.285 99.275 99.280 unch 57,587 267,192 +11,168
May17 170125 99.225 99.230 99.220 99.225 -0.005 42,363 142,433 +15,708
Jun17 170125 99.165 99.165 99.150 99.155 -0.010 8,317 29,179 +1,205
Total Volume and Open Interest 182,184 1,108,542 +27,578
Japanese Govt Bonds(SGX)
Mar17 170124 150.21 150.42 150.20 150.35 +0.13 872 12,971 +186
Jun17 170124 150.32 150.32 150.32 150.32 +0.13      
Sep17 170124 150.32 150.32 150.32 150.32 +0.13      
Total Volume and Open Interest 872 12,971 +186
Euro-Buxl(EUREX)
Mar17 170125 166.60 166.74 164.48 165.20 -2.14 42,986 215,161 -1,902
Jun17 170125 164.50 164.50 162.60 163.20 -2.14 202 568 +357
Sep17 170125 162.50 162.50 160.70 161.28 -2.04 17 14 -7
Total Volume and Open Interest 43,205 215,743 -1,552
Euro-Bund(EUREX)
Mar17 170125 162.44 162.49 161.52 161.76 -1.00 793,414 1,998,140 -26,728
Jun17 170125 159.34 159.34 158.43 158.64 -0.99 12,900 55,078 +7,102
Sep17 170125 160.15 160.15 160.15 160.15 -1.00 0 3,879 +1,783
Total Volume and Open Interest 806,314 2,057,097 -17,843
Euro-Bobl(EUREX)
Mar17 170125 133.08 133.10 132.75 132.82 -0.32 473,051 1,405,360 -20,020
Jun17 170125 130.82 130.84 130.80 130.80 -0.34 2,117 38,258 +2,779
Sep17 170125 131.82 131.82 131.82 131.82 -0.32      
Total Volume and Open Interest 475,168 1,443,618 -17,241
Euro-Schatz(EUREX)
Mar17 170125 112.17 112.18 112.12 112.14 -0.03 206,688 1,304,066 -41,789
Jun17 170125 112.00 112.00 111.99 111.99 -0.03 150 28,180 +37
Sep17 170125 111.99 111.99 111.99 111.99 -0.03      
Total Volume and Open Interest 206,838 1,332,246 -41,752
3-Mth Euribor(EUREX)
Mar17 170125 100.330 100.330 100.330 100.330 unch 0 3,889 +0
Jun17 170125 100.315 100.315 100.310 100.310 -0.005 27 33,440 +0
Sep17 170125 100.290 100.290 100.285 100.290 -0.005 52 4,307 +0
Total Volume and Open Interest 926 72,357 -148
Long Gilt(LIFFE)
Mar17 170125 123~30 124~00 123~05 123~12 -0~28 149,716 631,448 -6,208
Jun17 170125 122~20 122~20 122~09 122~09 -0~28      
Total Volume and Open Interest 149,716 631,448 -6,208
3-Mth Short Sterling(LIFFE)
Mar17 170125 99.62 99.62 99.61 99.61 unch 53,248 346,173 +4,592
Jun17 170125 99.57 99.58 99.56 99.56 -0.01 102,637 485,567 +20,040
Sep17 170125 99.52 99.53 99.50 99.50 -0.02 112,253 299,786 +7,926
Dec17 170125 99.47 99.47 99.44 99.44 -0.03 151,088 302,992 -15,341
Mar18 170125 99.41 99.42 99.38 99.38 -0.04 118,951 195,390 +8,034
Jun18 170125 99.35 99.36 99.31 99.31 -0.05 88,063 203,341 +7,045
Total Volume and Open Interest 1,079,469 2,572,477 +38,605
3-Mth Euribor(LIFFE)
Mar17 170125 100.330 100.330 100.325 100.325 -0.005 25,855 318,751 -730
Jun17 170125 100.315 100.320 100.305 100.310 -0.005 43,213 386,952 -4,910
Sep17 170125 100.295 100.295 100.280 100.280 -0.010 63,912 303,273 -10,091
Total Volume and Open Interest 661,354 3,265,121 +5,023
3-Mth Aus T-Bills(SFE)
Mar17 170125 98.20 98.23 98.19 98.22 +0.01 5,761 155,614 -1,776
Jun17 170125 98.17 98.21 98.16 98.21 +0.03 16,214 238,413 +2,117
Sep17 170125 98.12 98.16 98.10 98.16 +0.03 14,575 150,987 +3,357
Dec17 170125 98.05 98.09 98.02 98.08 +0.03 9,794 199,001 +2,264
Mar18 170125 97.96 98.01 97.93 98.00 +0.03 10,746 111,226 +3,602
Jun18 170125 97.87 97.91 97.84 97.91 +0.03 5,701 75,337 +1,077
Sep18 170125 97.79 97.82 97.75 97.81 +0.02 2,452 53,068 +914
Dec18 170125 97.70 97.74 97.66 97.72 +0.02 1,812 30,558 +851
Mar19 170125 97.60 97.64 97.60 97.63 +0.02 256 6,925 +142
Jun19 170125 97.49 97.54 97.49 97.54 +0.01 100 3,596 +100
Total Volume and Open Interest 67,411 1,026,487 +12,648
10-Year Aus T-Bonds(SFE)
Mar17 170125 97.27 97.27 97.20 97.24 -0.04 100,288 942,656 -3,529
Jun17 170125 97.24 97.24 97.24 97.24 -0.04      
Total Volume and Open Interest 100,288 942,656 -3,529
3-Year Aus T-Bonds(SFE)
Mar17 170125 98.00 98.03 97.95 98.01 unch 110,050 1,039,654 +4,250
Jun17 170125 98.01 98.01 98.01 98.01 unch      
Total Volume and Open Interest 110,050 1,039,654 +4,250
Gold(CMX)
Feb17 170125 1208.6 1209.3 1192.6 1197.8 -13.0 237,411 179,787 -9,005
Apr17 170125 1211.5 1212.2 1195.3 1200.5 -13.1 34,020 194,712 +11,104
Jun17 170125 1215.1 1215.1 1198.8 1203.7 -13.1 5,277 50,559 +1,796
Aug17 170125 1215.0 1216.3 1202.1 1207.0 -12.9 1,035 13,754 +387
Oct17 170125 1221.0 1221.0 1209.0 1210.1 -12.9 277 3,289 +49
Dec17 170125 1223.9 1224.2 1208.3 1213.2 -12.9 780 25,720 +169
Feb18 170125 1220.0 1220.0 1216.2 1216.2 -13.0 6 4,149 -2
Apr18 170125 1219.5 1219.5 1219.5 1219.5 -13.0 3 258 -1
Jun18 170125 1223.0 1223.0 1223.0 1223.0 -13.0 2 4,213 +0
Aug18 170125 1226.6 1226.6 1226.6 1226.6 -13.0 0 116 +0
Oct18 170125 1227.5 1230.2 1224.5 1230.2 -13.0 0 5 +0
Dec18 170125 1234.1 1234.1 1234.1 1234.1 -13.0 0 2,311 +0
Total Volume and Open Interest 279,743 483,408 +4,616
Silver(CMX)
Mar17 170125 1711.0 1713.0 1678.0 1698.0 -20.5 51,759 133,925 +757
May17 170125 1718.5 1718.5 1684.5 1704.0 -20.5 3,577 23,963 +879
Jul17 170125 1725.5 1725.5 1691.5 1709.9 -20.6 517 7,959 +137
Sep17 170125 1710.0 1715.8 1710.0 1715.8 -20.8 165 3,956 +152
Dec17 170125 1733.0 1733.0 1708.0 1724.4 -20.9 89 5,643 +26
Mar18 170125 1733.2 1768.5 1733.2 1733.2 -20.9 0 32 +0
May18 170125 1737.5 1737.5 1737.5 1737.5 -20.9 0 5 +0
Total Volume and Open Interest 56,152 176,641 +1,973
Platinum(NYMEX)
Jan17 170125 991.9 993.0 978.0 978.0 -25.8 25 23 -7
Apr17 170125 1000.1 1004.2 975.8 981.7 -26.1 12,730 57,416 -227
Jul17 170125 1001.2 1004.5 981.0 985.1 -26.1 258 4,508 +72
Oct17 170125 1008.0 1008.0 988.5 988.5 -26.0 6 237 -2
Total Volume and Open Interest 13,110 62,362 -179
Palladium(NYMEX)
Mar17 170125 789.85 791.45 730.60 736.10 -59.75 6,713 28,246 -515
Jun17 170125 789.05 789.05 731.55 737.10 -59.70 147 2,206 +54
Sep17 170125 761.65 762.00 737.80 737.80 -59.70 7 4 +2
Total Volume and Open Interest 6,868 30,463 -458
Copper(CMX)
Mar17 170125 270.80 273.20 268.50 271.00 +0.15 52,055 146,631 -580
May17 170125 271.95 274.00 269.40 271.90 +0.10 5,122 46,161 +2,288
Jul17 170125 273.55 273.70 270.50 272.50 +0.15 1,521 20,413 -24
Sep17 170125 273.50 273.50 271.50 272.95 +0.10 572 13,381 -100
Dec17 170125 274.40 274.40 270.70 273.25 +0.05 114 11,516 -24
Total Volume and Open Interest 60,213 259,370 +1,585
E-mini DJIA Index(CBOT)
Mar17 170125 19851 20016 19847 20003 +159 129,845 131,593 -752
Jun17 170125 19796 19950 19793 19941 +158 65 548 +8
Sep17 170125 19898 19898 19889 19889 +158 0 3 +0
Dec17 170125 19725 19847 19725 19847 +158 0 1 +0
Total Volume and Open Interest 129,910 132,145 -744
S & P 500(CME)
Mar17 170125 2276.90 2293.90 2276.00 2293.90 +19.30 4,192 62,737 -901
Jun17 170125 2285.00 2289.00 2285.00 2288.50 +19.50 0 1,754 +0
Sep17 170125 2284.20 2284.50 2284.20 2284.20 +19.70 0 22 +0
Dec17 170125 2280.70 2281.00 2280.70 2280.70 +19.70      
Total Volume and Open Interest 4,192 64,513 -901
S & P 500 E-Mini(Globex)
Mar17 170125 2275.75 2295.25 2274.75 2294.00 +19.50 1,474,482 2,821,419 +27,479
Jun17 170125 2270.75 2290.00 2269.50 2288.50 +19.50 2,644 20,781 +408
Sep17 170125 2267.25 2285.25 2266.25 2284.25 +19.75 33 188 +18
Dec17 170125 2278.00 2280.75 2278.00 2280.75 +19.75 2 85 +0
Total Volume and Open Interest 1,477,161 2,842,476 +27,905
NASDAQ 100 E-Mini(Globex)
Mar17 170125 5100.00 5150.00 5099.80 5146.50 +50.20 181,150 224,681 +348
Jun17 170125 5099.80 5148.50 5099.00 5145.30 +50.00 186 345 +32
Sep17 170125 5148.00 5148.00 5070.00 5148.00 +50.00 3 35 +0
Total Volume and Open Interest 181,339 225,075 +380
S&P Midcap 400(CME) e-Mini
Mar17 170125 1693.80 1710.30 1691.30 1708.30 +13.10 16,313 96,571 -108
Jun17 170125 1699.10 1705.00 1699.10 1700.90 +13.10 0 8 +0
Sep17 170125 1699.50 1699.50 1699.50 1699.50 +13.10      
Total Volume and Open Interest 16,313 96,579 -108
Volatility Index(CBOE)
Jan17 170118 12.15 12.25 11.70 11.86 -0.32 3,222 99,327 -19,852
Feb17 170125 13.00 13.00 12.60 12.73 -0.30 78,041 266,599 +634
Mar17 170125 14.35 14.35 14.05 14.18 -0.20 49,227 89,938 +4,919
Apr17 170125 15.52 15.53 15.30 15.33 -0.20 19,617 38,492 +2,953
Total Volume and Open Interest 161,228 470,277 +10,726
Russell 2000 Mini(ICE)
Mar17 170125 1367.50 1383.60 1366.90 1382.40 +15.30 118,142 641,620 -460
Jun17 170125 1372.40 1381.00 1371.20 1379.40 +14.80 1 486 -1
Sep17 170125 1377.40 1377.40 1377.40 1377.40 +14.80 0 198 +0
Total Volume and Open Interest 118,143 642,384 -461
Nikkei 225(CME)
Mar17 170125 19080 19325 19015 19250 +170 15,785 28,050 -314
Jun17 170125 19180 19250 19180 19185 +170 2 39 -1
Total Volume and Open Interest 15,787 28,089 -315
Nikkei 225(SGX)
Mar17 170125 19070 19140 19050 19075 +235 101,237 201,132 -598
Jun17 170125 18980 18980 18935 18935 +220 47 6,916 +2
Sep17 170124 18685 18685 18685 18685 -50 0 5 +0
Total Volume and Open Interest 68,492 214,624 -2,676
Nikkei 225 Mini(JPX)
Mar17 170124 18900 19005 18755 18840 -80 829,153 402,137 -554,482
Jun17 170124 18760 18865 18620 18700 -70 10,045 10,319 -3,037
Sep17 170124 18735 18805 18580 18580 -150 211 866 -39
Total Volume and Open Interest 875,736 444,440 -575,876
Nikkei 225(JPX)
Mar17 170124 18900 19000 18760 18840 -80 60,674 380,464 -36,791
Jun17 170124 18760 18860 18630 18700 -70 244 22,746 +1,015
Sep17 170124 18670 18770 18580 18580 -150 8 8,063 -9
Total Volume and Open Interest 60,932 483,018 -35,793
Nikkei 225(CME) Yen
Mar17 170125 19050 19275 18970 19210 +175 63,675 58,775 +58,775
Jun17 170125 18865 19070 18865 19070 +175 0 7 +7
Sep17 170125 19020 19020 19020 19020 +175      
Total Volume and Open Interest 63,675 58,783 +58,783
Nikkei 225(CME) e-Mini Yen
Mar17 170125 19220 19240 19210 19210 +180 2 93 -2
Jun17 170125 19070 19070 19070 19070 +180      
Sep17 170125 19020 19020 19020 19020 +180      
Total Volume and Open Interest 2 93 -2
CAC 40(EURONEXT)
Feb17 170125 4846.0 4888.0 4846.0 4875.0 +47.5 90,480 308,587 +4,851
Mar17 170125 4847.5 4886.0 4847.5 4874.0 +47.5 322 16,053 +209
Apr17 170125 4856.5 4856.5 4856.5 4856.5 +48.0      
Total Volume and Open Interest 90,802 324,732 +5,060
Hang Seng Index(HKFE)
Jan17 170125 22935 23080 22923 23049 +119 128,175 103,598 -10,230
Feb17 170125 22890 23044 22880 23001 +117 53,402 55,600 +32,258
Mar17 170125 22937 23008 22900 22996 +117 734 8,236 +123
Total Volume and Open Interest 182,535 170,262 +22,130
DAX(EUREX)
Mar17 170125 11645.0 11831.5 11638.0 11825.5 +238.5 92,004 157,855 -8,086
Jun17 170125 11672.0 11859.0 11672.0 11855.5 +240.5 244 7,309 +1,004
Sep17 170125 11802.0 11844.0 11802.0 11844.0 +240.5 1 167 +0
Total Volume and Open Interest 92,249 165,331 -7,082
Mini-DAX(EUREX)
Mar17 170125 11644.0 11831.0 11636.0 11825.5 +238.5 21,202 8,795 -204
Jun17 170125 11678.0 11857.0 11676.0 11855.5 +240.5 58 1,273 -4
Sep17 170125 11750.0 11844.0 11750.0 11844.0 +240.5 5 12 -1
Total Volume and Open Interest 21,265 10,080 -209
FT-SE 100(EURONEXT)
Mar17 170125 7111.50 7142.50 7088.00 7108.00 +19.00 92,746 761,359 -2,291
Jun17 170125 7045.50 7045.50 7034.00 7034.00 +19.00 176 45,583 +0
Sep17 170125 6972.50 6972.50 6972.50 6972.50 +19.00      
Total Volume and Open Interest 92,922 806,942 -2,291
SPI 200(SFE)
Mar17 170125 5594.0 5651.0 5593.0 5611.0 +17.0 35,374 282,777 +6,614
Jun17 170125 5583.0 5631.0 5581.0 5597.0 +17.0 18 1,642 +13
Sep17 170125 5547.0 5547.0 5547.0 5547.0 +17.0 0 1,760 +0
Total Volume and Open Interest 35,420 288,953 +2,502
FTSE MIB(ISE)
Mar17 170125 19640.00 19730.00 19485.00 19541.00 +73.00 27,836 35,208 -1,554
Jun17 170125 19200.00 19300.00 19070.00 19121.00 +70.00 15 88 +0
Total Volume and Open Interest 27,851 35,296 -1,554
KOSPI 200(KFE)
Mar17 170125 268.50 268.70 268.25 268.25 +0.25 103,784 140,701 +1,225
Jun17 170125 269.15 269.15 268.90 268.90 +0.50 249 5,318 -4
Sep17 170125 270.15 270.15 270.15 270.15 +1.65 0 1,633 +44
Total Volume and Open Interest 104,033 155,738 +1,303
GSCI(CME)
Feb17 170125 397.40 400.30 396.80 398.05 -1.80 41 15,237 +0
Mar17 170125 403.85 403.85 403.85 403.85 -2.00 10 10 +10
Apr17 170125 405.85 405.85 405.85 405.85 -2.00      
Total Volume and Open Interest 51 15,247 +10
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!!!