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 Mon January 30, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar17 170130 1044.00 1044.25 1019.25 1022.75 -26.50 91,972 341,293 -7,593
May17 170130 1053.75 1053.75 1029.00 1032.75 -26.00 31,545 139,997 +4,391
Jul17 170130 1060.25 1060.75 1036.50 1040.50 -25.00 20,341 122,690 +1,166
Aug17 170130 1055.75 1055.75 1035.25 1038.50 -24.25 1,474 8,674 +423
Sep17 170130 1037.00 1037.00 1018.25 1020.50 -23.00 422 5,127 -65
Nov17 170130 1022.00 1022.25 1000.50 1004.00 -21.25 11,229 103,955 +822
Jan18 170130 1021.00 1021.00 1004.00 1007.75 -20.00 164 5,471 +53
Mar18 170130 1017.75 1018.25 1003.00 1006.50 -18.75 109 3,383 +35
May18 170130 1017.75 1017.75 1005.25 1007.00 -17.75 114 1,004 +35
Jul18 170130 1018.25 1018.25 1008.00 1008.00 -17.25 31 970 -15
Aug18 170130 1001.00 1001.00 1001.00 1001.00 -16.25 0 20 +0
Sep18 170130 981.00 981.00 981.00 981.00 -16.25 0 23 +0
Nov18 170130 973.00 973.25 964.00 965.25 -13.00 50 1,654 +7
Jan19 170130 968.75 968.75 968.75 968.75 -13.00 0 37 +0
Total Volume and Open Interest 157,451 734,333 -741
Soybean Meal(CBOT)
Mar17 170130 341.20 341.30 332.50 334.40 -8.60 34,182 175,814 -644
May17 170130 344.10 344.10 335.60 337.50 -8.50 12,412 88,792 +2,654
Jul17 170130 346.40 346.40 337.90 339.50 -8.60 5,249 58,551 +1,342
Aug17 170130 342.60 342.90 336.10 337.50 -8.00 1,314 8,646 +145
Sep17 170130 339.00 339.00 333.60 334.90 -7.50 567 8,716 +63
Oct17 170130 332.00 332.00 328.70 329.00 -6.70 680 7,378 +116
Dec17 170130 333.90 333.90 327.90 329.60 -6.50 3,541 29,106 +351
Jan18 170130 331.20 331.20 328.00 328.80 -6.10 24 1,351 +2
Mar18 170130 329.80 329.80 327.10 327.10 -5.80 77 2,041 +21
May18 170130 326.20 326.70 325.90 326.70 -5.50 67 784 +31
Total Volume and Open Interest 58,118 383,280 +4,081
Soybean Oil(CBOT)
Mar17 170130 34.27 34.27 33.33 33.61 -0.66 77,835 180,558 -5,984
May17 170130 34.55 34.60 33.61 33.90 -0.65 26,757 90,531 +1,707
Jul17 170130 34.80 34.80 33.89 34.16 -0.64 17,882 80,436 +666
Aug17 170130 34.81 34.81 33.94 34.20 -0.61 1,551 9,327 +114
Sep17 170130 34.77 34.77 33.98 34.19 -0.58 1,289 7,432 +45
Oct17 170130 34.58 34.58 33.84 34.01 -0.57 943 7,055 -89
Dec17 170130 34.66 34.66 33.88 34.09 -0.57 6,770 23,160 +735
Jan18 170130 34.50 34.53 33.95 34.14 -0.56 689 2,231 +298
Mar18 170130 34.42 34.42 34.07 34.16 -0.52 236 1,849 +37
May18 170130 34.46 34.46 34.10 34.18 -0.50 227 993 +89
Total Volume and Open Interest 134,363 404,813 -2,241
Canola(WCE)
Mar17 170130 517.4 517.8 509.5 510.9 -7.0 8,137 99,681 -820
May17 170130 524.5 524.5 516.5 517.7 -6.7 4,633 43,728 +1,509
Jul17 170130 529.0 529.0 520.0 521.1 -6.5 2,592 20,354 -66
Nov17 170130 504.0 504.7 497.6 499.0 -6.1 2,446 22,764 +724
Jan18 170130 508.0 508.5 501.4 503.1 -6.3 161 3,118 +66
Total Volume and Open Interest 17,969 189,755 +1,413
Corn(CBOT)
Mar17 170130 361.50 361.75 355.75 357.75 -4.75 115,941 627,698 -4,291
May17 170130 368.75 369.00 363.00 365.00 -4.75 30,579 232,265 +1,812
Jul17 170130 375.25 375.75 370.25 372.00 -4.50 17,220 233,933 +1,328
Sep17 170130 381.50 381.50 376.75 378.75 -4.25 5,193 90,223 +400
Dec17 170130 388.25 388.75 383.75 385.50 -3.75 13,587 140,543 +75
Mar18 170130 395.00 396.00 391.50 392.75 -4.00 1,124 17,083 +206
May18 170130 395.00 397.50 394.75 396.50 -3.75 243 2,497 +111
Jul18 170130 400.00 401.00 398.50 400.00 -3.25 1,462 7,282 +742
Sep18 170130 395.25 395.25 394.50 394.50 -3.25 9 1,033 -3
Dec18 170130 398.00 398.00 395.00 396.00 -3.00 591 9,934 +344
Total Volume and Open Interest 185,949 1,362,908 +724
Wheat(CBOT)
Mar17 170130 417.50 419.25 412.75 414.00 -6.50 59,387 245,209 -413
May17 170130 432.00 433.25 427.25 428.25 -6.25 21,896 89,904 +2,569
Jul17 170130 447.75 447.75 442.00 442.50 -6.75 11,423 76,986 +199
Sep17 170130 461.25 462.25 457.25 458.25 -5.75 2,189 22,564 +461
Dec17 170130 479.25 480.50 475.50 476.75 -5.00 2,516 40,636 +445
Mar18 170130 491.75 492.00 488.75 489.25 -4.75 289 5,612 +148
Total Volume and Open Interest 97,820 482,856 +3,428
Wheat(KCBT)
Mar17 170130 431.00 432.75 425.50 425.75 -8.50 14,398 94,248 +834
May17 170130 444.00 444.75 438.00 438.25 -8.25 4,362 43,681 +1,380
Jul17 170130 455.75 456.75 450.25 450.25 -8.25 6,099 64,575 +1,283
Sep17 170130 471.00 471.00 464.75 464.75 -8.00 616 8,872 -18
Dec17 170130 491.00 491.75 485.25 485.25 -8.00 351 13,669 -37
Mar18 170130 499.25 499.25 497.50 497.50 -7.25 139 3,516 +9
May18 170130 506.75 507.00 505.25 505.25 -7.00 19 992 -6
Total Volume and Open Interest 26,026 230,365 +3,454
Wheat(MGE)
Mar17 170130 559.00 559.00 550.00 551.25 -8.75 1,989 28,921 -277
May17 170130 555.50 555.50 548.00 549.50 -6.50 2,660 25,477 +346
Jul17 170130 555.75 556.00 551.00 552.50 -3.25 963 13,965 +168
Sep17 170130 556.50 556.50 553.00 555.00 -1.25 250 6,118 +2
Dec17 170130 561.25 562.75 560.00 561.00 -1.50 191 4,091 -38
Mar18 170130 568.00 568.50 566.50 568.50 -1.25 101 768 +14
Total Volume and Open Interest 6,335 79,535 +239
Oats(CBOT)
Mar17 170130 253.25 253.25 243.25 243.75 -9.50 443 5,125 +54
May17 170130 244.75 247.50 236.75 238.25 -7.50 197 2,217 +9
Jul17 170130 239.00 239.00 235.25 235.75 -6.00 6 432 +2
Sep17 170130 233.25 233.25 233.25 233.25 -6.00 0 8 +0
Total Volume and Open Interest 646 7,931 +65
Rough Rice(CBOT)
Mar17 170130 9.80 9.84 9.70 9.77 -0.05 256 10,073 -32
May17 170130 10.00 10.09 9.98 10.02 -0.04 10 1,097 +4
Jul17 170130 10.23 10.23 10.23 10.23 -0.04 0 51 +0
Sep17 170130 10.40 10.40 10.40 10.40 -0.03 0 16 +0
Total Volume and Open Interest 266 11,237 -28
Live Cattle(CME)
Feb17 170130 116.650 117.050 115.850 116.180 -2.150 13,181 45,020 -2,981
Apr17 170130 115.100 115.700 114.385 114.830 -2.500 23,822 149,024 +1,610
Jun17 170130 104.930 105.230 104.230 104.550 -2.430 7,678 83,385 +659
Aug17 170130 100.550 100.900 99.980 100.330 -2.220 3,687 39,499 +785
Oct17 170130 100.100 100.550 99.700 100.000 -2.050 1,849 23,178 +428
Dec17 170130 101.150 101.500 100.600 100.885 -1.965 1,251 8,849 +394
Total Volume and Open Interest 51,584 351,896 +930
Feeder Cattle(CME)
Mar17 170130 125.200 125.200 123.500 123.900 -3.550 5,264 24,568 -86
Apr17 170130 124.500 124.600 123.150 123.550 -3.200 1,770 8,371 +121
May17 170130 122.730 123.080 121.830 122.150 -2.985 1,354 9,316 -10
Aug17 170130 123.250 123.900 122.750 123.035 -2.795 643 6,344 +85
Sep17 170130 122.430 122.430 121.330 121.750 -2.580 135 1,013 +1
Oct17 170130 120.285 120.285 119.350 119.980 -2.350 58 172 +29
Nov17 170130 118.250 118.480 117.750 117.950 -2.130 4 55 +2
Total Volume and Open Interest 9,228 49,839 -2,748
Lean Hogs(CME)
Feb17 170130 67.250 67.700 66.930 67.100 +0.200 11,142 26,640 -1,478
Apr17 170130 68.400 69.035 67.830 68.225 -0.075 23,900 92,434 -2,992
May17 170130 73.230 73.500 72.850 72.980 +0.050 98 1,703 +15
Jun17 170130 77.100 77.300 76.580 77.000 -0.100 8,324 43,693 -264
Jul17 170130 77.250 77.450 76.800 77.330 -0.020 2,015 16,800 +128
Aug17 170130 77.150 77.250 76.550 77.150 -0.050 2,249 16,829 -124
Oct17 170130 66.725 67.135 66.500 67.050 +0.075 915 10,118 +205
Dec17 170130 62.650 63.180 62.650 63.100 +0.050 365 7,178 +96
Total Volume and Open Interest 49,017 215,940 -4,410
Class III Milk(CME)
Jan17 170130 16.73 16.75 16.73 16.74 -0.01 48 4,262 -10
Feb17 170130 16.61 16.65 16.52 16.56 -0.06 314 4,176 -62
Mar17 170130 17.10 17.19 16.95 17.08 -0.07 639 3,916 +102
Apr17 170130 17.44 17.45 17.16 17.29 -0.14 311 3,422 +29
May17 170130 17.52 17.53 17.29 17.43 -0.08 375 3,124 +53
Jun17 170130 17.66 17.68 17.50 17.63 -0.04 148 2,920 +46
Jul17 170130 17.81 17.81 17.70 17.76 -0.05 40 1,695 +0
Aug17 170130 17.88 17.90 17.81 17.86 -0.02 11 1,703 -1
Sep17 170130 17.88 17.89 17.80 17.86 -0.02 38 1,618 +20
Oct17 170130 17.72 17.76 17.66 17.74 +0.02 27 1,335 +11
Nov17 170130 17.67 17.70 17.53 17.60 unch 52 1,368 -20
Dec17 170130 17.42 17.42 17.27 17.32 +0.02 117 1,240 -24
Jan18 170130 16.98 16.98 16.95 16.95 +0.05 88 249 +25
Total Volume and Open Interest 2,327 31,879 +207
Cocoa(ICE)
Mar17 170130 2098 2109 2074 2078 -17 19,674 115,192 -55
May17 170130 2108 2112 2074 2079 -22 10,711 61,013 +685
Jul17 170130 2123 2126 2088 2093 -23 3,281 42,213 +266
Sep17 170130 2142 2143 2109 2113 -21 1,238 19,783 +139
Dec17 170130 2164 2167 2134 2137 -19 983 13,131 -108
Mar18 170130 2185 2189 2157 2159 -18 410 11,002 +44
May18 170130 2176 2176 2175 2176 -18 331 3,807 -127
Total Volume and Open Interest 36,962 271,053 +1,107
Coffee "C"(ICE)
Mar17 170130 151.70 152.05 149.70 151.15 -1.25 20,719 71,556 -5,349
May17 170130 154.30 154.50 152.15 153.70 -1.20 11,226 53,073 +5,114
Jul17 170130 156.75 156.85 154.50 156.05 -1.15 2,325 23,732 +244
Sep17 170130 158.65 159.10 156.75 158.30 -1.15 1,448 15,399 -8
Dec17 170130 162.05 162.05 159.90 161.40 -1.15 844 12,129 +160
Mar18 170130 164.25 164.30 163.50 164.30 -1.15 1,132 4,002 +1,120
Total Volume and Open Interest 37,698 183,551 +1,285
Orange Juice(ICE)
Mar17 170130 174.00 179.30 173.40 177.85 +4.65 1,347 9,058 -76
May17 170130 170.95 174.90 170.95 173.80 +3.90 185 1,945 +71
Jul17 170130 169.50 172.50 169.50 171.35 +3.35 61 770 +27
Sep17 170130 169.95 169.95 169.95 169.95 +2.70 8 115 +0
Nov17 170130 168.80 168.80 168.80 168.80 +2.70 3 10 +1
Jan18 170130 169.90 169.90 169.90 169.90 +2.70 0 1 +0
Total Volume and Open Interest 1,604 11,899 +23
Sugar #11(ICE)
Mar17 170130 20.41 20.47 20.13 20.31 -0.02 42,240 287,118 -7,063
May17 170130 20.43 20.49 20.20 20.37 +0.01 26,302 178,576 +703
Jul17 170130 20.14 20.18 19.93 20.12 +0.02 12,254 157,910 +26
Oct17 170130 19.96 20.00 19.79 19.98 +0.02 8,413 89,035 +913
Mar18 170130 19.94 19.98 19.78 19.97 +0.03 7,217 67,898 +2,763
May18 170130 19.31 19.35 19.15 19.34 +0.03 2,336 19,098 +2
Jul18 170130 18.64 18.71 18.54 18.71 +0.02 615 13,314 -86
Oct18 170130 18.22 18.31 18.16 18.31 +0.03 363 14,352 -92
Total Volume and Open Interest 99,935 837,465 -2,810
London Cocoa(LCE)
Mar17 170130 1690 1705 1685 1687 -9 11,753 101,363 -923
May17 170130 1709 1719 1701 1703 -9 7,133 65,840 -500
Jul17 170130 1735 1743 1728 1730 -7 5,276 50,294 +232
Sep17 170130 1753 1757 1743 1745 -6 6,788 39,815 -159
Dec17 170130 1769 1771 1760 1763 -6 2,946 30,148 +1,745
Mar18 170130 1775 1783 1774 1776 -4 682 21,184 +309
May18 170130 1792 1800 1791 1794 -2 11 6,107 +10
Total Volume and Open Interest 34,589 316,669 +714
London Sugar(LCE)
Mar17 170130 537.50 540.20 534.00 538.00 +0.50 3,544 31,352 -499
May17 170130 541.80 544.10 538.20 542.00 +0.30 3,894 31,430 +15
Aug17 170130 538.90 540.00 534.80 538.10 +0.10 1,275 13,869 +438
Oct17 170130 520.10 522.90 518.80 521.60 -0.30 504 11,742 +186
Dec17 170130 513.00 514.00 510.80 513.90 -0.20 14 3,972 -1
Total Volume and Open Interest 9,415 97,610 +218
Cotton(ICE)
Mar17 170130 74.90 75.32 74.06 74.14 -0.71 16,325 154,820 +640
May17 170130 75.28 75.82 74.76 74.82 -0.57 6,703 54,650 +1,352
Jul17 170130 75.90 76.28 75.30 75.44 -0.46 2,713 32,516 +839
Oct17 170130 72.11 72.11 72.11 72.11 -0.20 0 34 +0
Dec17 170130 71.70 72.05 71.40 71.59 -0.20 1,711 23,454 +1,234
Mar18 170130 72.13 72.15 71.86 71.86 +0.02 11 1,350 -11
Total Volume and Open Interest 27,474 267,702 +4,056
Lumber(CME)
Mar17 170130 330.3 332.0 323.6 324.2 -4.2 442 3,105 -95
May17 170130 339.9 339.9 332.8 334.1 -2.3 58 677 +32
Jul17 170130 346.0 346.0 339.8 341.3 -4.6 2 66 +1
Sep17 170130 347.7 347.7 347.7 347.7 -4.2 1 33 +1
Total Volume and Open Interest 503 3,884 -61
Crude Oil(NYM)
Mar17 170130 53.15 53.46 52.41 52.63 -0.54 578,065 588,400 -6,391
Apr17 170130 53.68 53.99 53.01 53.24 -0.51 141,091 172,414 +171
May17 170130 54.21 54.47 53.54 53.78 -0.47 72,851 170,068 +11,437
Jun17 170130 54.62 54.87 54.00 54.24 -0.43 80,583 260,866 +4,306
Jul17 170130 54.85 55.14 54.35 54.57 -0.40 22,618 78,292 +187
Aug17 170130 55.04 55.29 54.56 54.78 -0.37 16,610 63,696 +1,416
Sep17 170130 55.07 55.42 54.72 54.93 -0.35 25,981 94,218 +1,368
Oct17 170130 55.06 55.52 54.80 55.04 -0.32 8,385 52,064 +1,895
Nov17 170130 55.23 55.60 54.89 55.13 -0.30 5,037 50,684 -483
Dec17 170130 55.39 55.70 54.92 55.21 -0.28 57,440 215,252 +228
Jan18 170130 55.65 55.65 55.00 55.27 -0.26 2,429 42,647 +255
Feb18 170130 55.34 55.34 55.06 55.32 -0.24 2,688 19,707 +278
Mar18 170130 55.22 55.45 55.07 55.37 -0.23 4,193 34,855 +1,303
Apr18 170130 55.11 55.39 55.11 55.39 -0.20 1,433 8,935 +401
May18 170130 55.22 55.40 55.22 55.40 -0.18 1,262 9,285 +36
Jun18 170130 55.28 55.65 55.07 55.40 -0.17 13,408 62,111 +786
Total Volume and Open Interest 1,061,667 2,144,386 +16,140
e-miNY Crude Oil(NYM)
Mar17 170130 53.175 53.450 52.400 52.625 -0.550 10,613 2,351 +420
Apr17 170130 53.500 53.975 53.050 53.250 -0.500 150 457 +3
May17 170130 53.950 54.450 53.575 53.775 -0.475 61 112 -3
Jun17 170130 54.400 54.700 54.150 54.250 -0.425 13 97 +3
Jul17 170130 55.000 55.100 54.450 54.575 -0.400 4 177 +2
Aug17 170130 54.775 54.775 54.775 54.775 -0.375 1 105 +1
Sep17 170130 54.925 54.925 54.925 54.925 -0.350 0 51 +0
Oct17 170130 55.050 55.050 55.050 55.050 -0.300 0 36 +0
Nov17 170130 55.125 55.125 55.125 55.125 -0.300 0 77 +0
Dec17 170130 55.000 55.200 55.000 55.200 -0.300 44 102 -36
Total Volume and Open Interest 10,930 3,739 +424
NY Harbor ULSD(NYM)
Feb17 170130 161.89 162.88 160.46 160.67 -1.22 20,360 20,889 -3,947
Mar17 170130 163.48 164.56 161.99 162.42 -1.01 67,083 138,239 +5,039
Apr17 170130 164.16 165.28 162.80 163.19 -0.93 26,537 63,482 +2,169
May17 170130 164.94 166.04 163.63 164.04 -0.91 15,685 37,401 +1,998
Jun17 170130 165.18 166.66 164.50 164.97 -0.93 14,577 48,977 -373
Jul17 170130 167.24 167.51 165.97 166.13 -0.94 3,632 17,873 -194
Aug17 170130 168.21 168.21 166.81 167.11 -0.95 2,453 10,844 -208
Sep17 170130 168.85 168.91 167.89 168.08 -0.94 2,324 12,951 +164
Oct17 170130 169.72 169.72 168.98 168.98 -0.90 1,167 5,911 +383
Nov17 170130 170.47 170.47 169.86 169.86 -0.82 794 4,352 +15
Dec17 170130 172.28 172.28 170.02 170.62 -0.74 4,077 40,838 -556
Jan18 170130 171.60 171.85 171.38 171.38 -0.73 139 2,969 +35
Feb18 170130 171.20 172.05 171.20 171.61 -0.75 30 2,181 -3
Mar18 170130 171.40 171.60 171.14 171.14 -0.77 21 1,146 +9
Total Volume and Open Interest 160,313 424,555 +4,731
RBOB Gasoline(NYM)
Feb17 170130 152.22 152.70 149.91 150.55 -2.16 25,947 19,953 -4,018
Mar17 170130 154.72 155.23 152.38 153.31 -1.87 70,527 163,587 +3,649
Apr17 170130 176.19 177.27 174.42 175.52 -1.62 42,707 65,431 +2,714
May17 170130 178.30 178.74 176.16 177.21 -1.47 24,243 45,567 +2,411
Jun17 170130 178.18 178.61 176.14 177.18 -1.31 18,822 47,447 +729
Jul17 170130 176.02 176.82 174.99 176.12 -1.12 8,168 24,584 +580
Aug17 170130 174.60 174.60 172.89 174.07 -1.00 5,209 9,284 -425
Sep17 170130 171.61 171.61 169.96 171.15 -0.93 6,149 18,788 -441
Oct17 170130 158.39 158.39 156.89 158.06 -0.68 1,515 7,466 +2
Nov17 170130 154.46 155.18 154.35 154.86 -0.66 1,329 3,506 +71
Total Volume and Open Interest 215,105 441,613 +5,964
e-miNY RBOB Gasoline(NYM)
Feb17 170130 150.60 150.60 150.55 150.60 -2.11 0 2 +0
Mar17 170130 153.30 153.31 153.30 153.30 -1.88      
Apr17 170130 175.50 175.52 175.50 175.50 -1.64      
May17 170130 177.20 177.21 177.20 177.20 -1.48      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Mar17 170130 3.300 3.342 3.216 3.232 -0.126 208,539 294,060 -1,888
Apr17 170130 3.328 3.366 3.255 3.271 -0.109 69,039 120,462 +4,387
May17 170130 3.359 3.391 3.288 3.305 -0.098 30,055 104,360 +3,251
Jun17 170130 3.399 3.431 3.334 3.351 -0.093 13,847 51,223 +386
Jul17 170130 3.442 3.477 3.376 3.392 -0.092 12,400 67,484 +1,133
Aug17 170130 3.444 3.476 3.380 3.395 -0.091 6,927 33,571 -29
Sep17 170130 3.433 3.455 3.359 3.374 -0.091 7,117 46,250 +1,286
Oct17 170130 3.440 3.458 3.371 3.387 -0.089 26,116 94,070 +2,928
Nov17 170130 3.491 3.509 3.414 3.432 -0.082 4,940 36,512 +608
Dec17 170130 3.592 3.621 3.538 3.548 -0.073 6,744 38,965 +2,188
Jan18 170130 3.670 3.691 3.614 3.628 -0.069 8,251 43,541 +62
Feb18 170130 3.615 3.615 3.585 3.590 -0.067 3,352 18,516 +992
Mar18 170130 3.532 3.532 3.485 3.495 -0.062 9,070 39,640 +1,141
Apr18 170130 2.946 2.962 2.934 2.943 -0.017 7,096 50,133 +1,235
May18 170130 2.885 2.891 2.875 2.886 -0.011 3,347 15,771 +537
Jun18 170130 2.900 2.901 2.893 2.901 -0.010 997 11,372 +196
Total Volume and Open Interest 500,078 1,169,170 +8,480
Brent Crude Oil(ICE)
Mar17 170130 55.47 55.70 54.97 55.23 -0.29 265,715 127,745 -48,298
Apr17 170130 55.66 55.86 55.04 55.32 -0.38 299,608 533,561 +30,679
May17 170130 55.97 56.21 55.40 55.69 -0.36 154,874 321,484 +20,914
Jun17 170130 56.30 56.53 55.72 56.02 -0.34 169,176 301,698 +4,356
Jul17 170130 56.49 56.72 55.94 56.25 -0.30 58,934 128,818 -99
Aug17 170130 56.36 56.82 56.05 56.38 -0.26 25,755 79,206 -1,624
Sep17 170130 56.59 56.84 56.08 56.41 -0.24 28,165 93,469 +2,035
Oct17 170130 56.30 56.78 56.08 56.39 -0.22 8,809 47,660 -90
Nov17 170130 56.25 56.70 56.07 56.35 -0.22 8,505 48,255 +1,171
Dec17 170130 56.47 56.70 55.99 56.32 -0.21 99,302 214,362 -1,263
Jan18 170130 56.27 56.27 56.27 56.27 -0.20 1,478 34,906 +265
Feb18 170130 56.22 56.22 56.22 56.22 -0.19 2,413 24,647 +546
Mar18 170130 56.18 56.18 56.18 56.18 -0.18 2,799 25,614 +438
Apr18 170130 56.13 56.13 56.13 56.13 -0.17 1,567 14,868 -118
Total Volume and Open Interest 1,197,364 2,414,495 +19,772
Gas Oil(ICE)
Feb17 170130 484.50 489.25 482.25 484.75 -0.50 64,146 126,697 +2,901
Mar17 170130 489.00 493.75 486.25 489.25 -0.75 97,546 172,765 -738
Apr17 170130 491.75 496.25 489.25 492.00 -1.00 41,877 84,779 +3,163
May17 170130 494.00 498.00 491.25 494.00 -1.25 15,828 66,207 +741
Jun17 170130 495.25 500.00 493.50 495.75 -1.50 28,973 115,704 +2,377
Jul17 170130 498.75 502.25 496.25 498.50 -1.50 4,669 31,691 +85
Aug17 170130 500.25 504.50 498.75 500.75 -1.75 5,175 21,457 +740
Sep17 170130 502.50 506.50 500.75 503.00 -1.75 3,734 34,143 +4
Oct17 170130 504.75 509.00 503.25 505.25 -2.00 2,017 26,905 +239
Nov17 170130 506.00 509.25 503.75 505.75 -2.00 2,300 11,747 +699
Total Volume and Open Interest 291,351 912,183 +13,838
Ethanol(CBOT)
Feb17 170130 1.459 1.480 1.459 1.480 +0.004 232 942 -163
Mar17 170130 1.504 1.508 1.490 1.503 -0.001 382 3,062 +96
Apr17 170130 1.522 1.532 1.522 1.526 unch 76 1,034 -38
May17 170130 1.542 1.547 1.540 1.545 unch 1 159 +1
Jun17 170130 1.540 1.547 1.540 1.547 -0.001 0 241 +0
Jul17 170130 1.542 1.547 1.542 1.547 -0.002 0 190 +0
Aug17 170130 1.543 1.545 1.543 1.545 -0.002 0 168 +0
Sep17 170130 1.537 1.537 1.537 1.537 -0.002 0 29 +0
Total Volume and Open Interest 691 5,873 -104
WTI Crude Oil(ICE)
Mar17 170130 52.95 53.46 52.42 52.63 -0.54 62,723 82,634 -6,098
Apr17 170130 53.50 53.99 53.02 53.24 -0.51 52,093 58,005 +3,991
May17 170130 53.99 54.45 53.56 53.78 -0.47 27,375 35,254 +135
Jun17 170130 54.42 54.70 54.02 54.24 -0.43 28,541 68,599 +2,455
Jul17 170130 54.74 54.96 54.42 54.57 -0.40 5,304 25,750 -285
Aug17 170130 54.93 55.07 54.55 54.78 -0.37 3,339 18,834 -217
Sep17 170130 54.95 55.28 54.69 54.93 -0.35 3,465 22,766 +291
Oct17 170130 55.35 55.35 54.83 55.04 -0.32 1,096 3,555 +251
Nov17 170130 55.16 55.16 54.90 55.13 -0.30 732 3,036 +21
Dec17 170130 55.30 55.60 54.93 55.21 -0.28 15,731 97,371 +3,401
Jan18 170130 55.27 55.27 55.27 55.27 -0.26 214 3,935 -6
Feb18 170130 55.32 55.32 55.32 55.32 -0.24 1,211 1,345 -198
Mar18 170130 55.37 55.37 55.37 55.37 -0.23 687 5,400 +372
Apr18 170130 55.39 55.39 55.39 55.39 -0.20 95 1,211 +76
May18 170130 55.40 55.40 55.40 55.40 -0.18 2 561 +2
Jun18 170130 55.39 55.40 55.11 55.40 -0.17 4,841 23,376 +3,550
Total Volume and Open Interest 216,218 554,862 +9,254
US Dollar Index(ICE)
Mar17 170130 100.430 101.015 100.145 100.415 -0.110 35,132 74,097 +838
Jun17 170130 100.330 100.915 100.110 100.330 -0.090 590 2,002 -98
Sep17 170130 100.250 100.490 100.125 100.185 -0.090 10 365 -3
Total Volume and Open Interest 35,734 76,592 +739
Australian Dollar(CME)
Mar17 170130 75.50 75.59 75.21 75.46 +0.02 64,729 100,035 +1,939
Jun17 170130 75.32 75.42 75.06 75.30 +0.02 36 688 +0
Sep17 170130 74.82 75.18 74.82 75.18 +0.02 512 681 +512
Total Volume and Open Interest 65,277 101,453 +2,451
British Pound(CME)
Mar17 170130 125.80 126.12 124.75 124.94 -0.75 96,329 221,901 -2,093
Jun17 170130 126.12 126.41 125.08 125.26 -0.75 309 1,407 +11
Sep17 170130 125.59 126.69 125.46 125.59 -0.78 3 176 -2
Total Volume and Open Interest 96,645 223,626 -2,088
Canadian Dollar(CME)
Mar17 170130 76.16 76.51 75.97 76.30 +0.11 51,430 101,125 +2,192
Jun17 170130 76.28 76.59 76.08 76.39 +0.11 117 2,185 +22
Sep17 170130 76.49 76.65 76.19 76.49 +0.11 1 501 +1
Dec17 170130 76.75 76.75 76.39 76.60 +0.11 2 746 +0
Total Volume and Open Interest 51,550 104,579 +2,215
Japanese Yen(CME)
Mar17 170130 87.17 88.26 87.10 88.08 +1.04 157,792 190,361 -157
Jun17 170130 87.72 88.66 87.55 88.50 +1.03 581 8,863 +268
Sep17 170130 88.28 89.07 88.09 88.94 +1.01 0 57 +0
Total Volume and Open Interest 158,373 199,353 +111
Swiss Franc(CME)
Mar17 170130 100.41 100.90 99.76 100.71 +0.37 23,420 44,489 -729
Jun17 170130 100.48 101.48 100.40 101.33 +0.37 3 120 +2
Sep17 170130 101.96 102.08 101.12 101.96 +0.35 0 4 +0
Total Volume and Open Interest 23,425 44,620 -725
EuroFX(CME)
Mar17 170130 107.29 107.59 106.38 107.11 -0.07 204,441 395,489 -8,845
Jun17 170130 107.81 108.11 106.90 107.63 -0.08 923 9,288 +58
Sep17 170130 108.44 108.58 107.50 108.18 -0.08 0 450 +0
Total Volume and Open Interest 205,369 405,334 -8,785
Mexican Peso(CME)
Feb17 170130 477.13 480.75 477.13 480.75 +3.63      
Mar17 170130 476.50 481.50 474.63 478.88 +3.75 82,492 135,730 -1,808
Total Volume and Open Interest 82,676 183,668 -1,901
Brazilian Real(CME)
Feb17 170130 315.00 321.20 315.00 320.95 +3.75 2,017 29,478 -627
Mar17 170130 315.05 320.00 313.20 318.70 +3.75 976 8,098 +378
Apr17 170130 315.90 315.90 315.90 315.90 +3.75 0 1 +0
May17 170130 313.90 313.90 313.90 313.90 +3.85      
Total Volume and Open Interest 2,993 37,577 -249
30-Year T-Bonds(CBOT)
Mar17 170130 150~150 150~200 149~280 150~080 -0~040 201,060 615,872 +22
Jun17 170130 149~070 149~150 148~310 149~010 -0~040 539 1,441 +421
Sep17 170130 149~010 149~010 149~010 149~010 -0~040      
Total Volume and Open Interest 201,599 617,313 +443
10-Year T-Notes(CBOT)
Mar17 170130 124~065 124~115 124~020 124~070 +0~015 1,392,976 3,179,119 +15,715
Jun17 170130 123~225 123~255 123~165 123~210 +0~015 10,131 24,048 +5,640
Sep17 170130 123~095 123~095 123~095 123~095 +0~015      
Total Volume and Open Interest 1,403,107 3,203,167 +21,355
5-Year T-Notes(CBOT)
Mar17 170130 117~236 117~270 117~210 117~240 +0~006 649,299 3,057,492 +18,299
Jun17 170130 117~102 117~142 117~100 117~116 +0~006 12,451 49,969 +5,907
Sep17 170130 117~116 117~116 117~116 117~116 +0~006      
Total Volume and Open Interest 661,750 3,107,461 +24,206
2 Year T-Notes(CBOT)
Mar17 170130 108~122 108~130 108~114 108~122 unch 312,644 1,289,266 +11,732
Jun17 170130 108~024 108~024 108~024 108~024 -0~002 371 2,292 +302
Sep17 170130 108~024 108~024 108~024 108~024 -0~002      
Total Volume and Open Interest 313,015 1,291,558 +12,034
Eurodollars(CME)
Mar17 170130 98.910 98.925 98.905 98.920 +0.010 221,313 1,425,842 +828
Jun17 170130 98.745 98.770 98.735 98.760 +0.015 189,399 1,343,764 -20,618
Sep17 170130 98.625 98.645 98.610 98.635 +0.015 197,089 1,169,615 +10,739
Dec17 170130 98.475 98.500 98.465 98.485 +0.010 196,248 1,333,424 -12,315
Mar18 170130 98.355 98.380 98.345 98.360 +0.005 191,285 996,546 +10,277
Jun18 170130 98.230 98.255 98.220 98.235 +0.005 195,188 759,381 +19,743
Sep18 170130 98.130 98.145 98.110 98.125 +0.005 216,254 566,288 +4,567
Dec18 170130 98.000 98.025 97.985 98.000 unch 261,378 810,770 -8,230
Mar19 170130 97.915 97.940 97.895 97.915 unch 164,883 578,791 -2,473
Jun19 170130 97.835 97.860 97.815 97.835 unch 130,360 579,793 +598
Sep19 170130 97.750 97.780 97.730 97.755 +0.005 109,290 456,614 +7,375
Dec19 170130 97.660 97.690 97.640 97.665 +0.005 146,132 500,899 +9,883
Mar20 170130 97.605 97.640 97.590 97.615 +0.005 65,492 292,207 +2,369
Jun20 170130 97.555 97.585 97.535 97.560 +0.005 57,653 180,576 +723
Sep20 170130 97.505 97.530 97.480 97.505 +0.005 41,250 163,134 +2,568
Dec20 170130 97.430 97.460 97.415 97.440 +0.010 46,931 174,081 -923
Mar21 170130 97.385 97.415 97.370 97.395 +0.010 32,711 88,419 -275
Jun21 170130 97.335 97.365 97.320 97.345 +0.005 26,657 92,606 -1,009
Total Volume and Open Interest 2,578,743 11,805,326 +21,982
Ultra T-Bond(CBOT)
Mar17 170130 160~13 160~20 159~11 159~27 -0~16 71,465 694,462 -1,543
Jun17 170130 158~21 158~21 158~21 158~21 -0~16 3 3,406 +1
Sep17 170130 158~21 158~21 158~21 158~21 -0~16      
Total Volume and Open Interest 71,468 697,868 -1,542
Ultra 10-Yr T-Note(CBOT)
Mar17 170130 133~235 133~310 133~175 133~250 +0~015 84,005 314,517 -3,903
Jun17 170130 132~190 132~190 132~190 132~190 +0~015      
Sep17 170130 132~190 132~190 132~190 132~190 +0~015      
Total Volume and Open Interest 84,005 314,517 -3,903
30 Day Federal Funds(CBOT)
Jan17 170130 99.350 99.353 99.350 99.350 unch 2,311 163,675 -208
Feb17 170130 99.342 99.342 99.340 99.340 unch 7,648 92,350 -2,624
Mar17 170130 99.305 99.310 99.305 99.305 unch 16,351 83,688 +1,177
Apr17 170130 99.285 99.295 99.280 99.285 +0.005 45,566 289,494 +7,475
May17 170130 99.230 99.245 99.230 99.235 +0.010 19,548 150,393 +5,682
Jun17 170130 99.165 99.175 99.160 99.170 +0.015 2,949 30,134 +321
Total Volume and Open Interest 138,685 1,160,799 +22,874
Japanese Govt Bonds(SGX)
Mar17 170126 149.94 149.96 149.76 149.85 -0.12 284 12,654 -220
Jun17 170126 149.82 149.82 149.82 149.82 -0.12      
Sep17 170126 149.82 149.82 149.82 149.82 -0.12      
Total Volume and Open Interest 284 12,654 -220
Euro-Buxl(EUREX)
Mar17 170130 166.72 167.26 164.86 166.80 +0.48 51,602 208,132 -4,594
Jun17 170130 164.40 164.98 163.30 164.80 +0.48 2,853 4,659 +267
Sep17 170130 162.58 163.18 161.20 162.92 +0.64 2 12 +0
Total Volume and Open Interest 54,457 212,803 -4,327
Euro-Bund(EUREX)
Mar17 170130 161.93 162.22 161.35 162.07 +0.22 875,402 2,016,072 -31,548
Jun17 170130 158.85 159.06 158.28 158.96 +0.22 4,402 81,665 +8,491
Sep17 170130 160.07 160.44 160.07 160.44 +0.30 1,191 5,072 +2
Total Volume and Open Interest 880,995 2,102,809 -23,055
Euro-Bobl(EUREX)
Mar17 170130 132.79 132.91 132.61 132.86 +0.10 579,508 1,447,407 -33,513
Jun17 170130 130.74 130.84 130.74 130.83 +0.09 2,398 42,298 +501
Sep17 170130 131.86 131.86 131.86 131.86 +0.10      
Total Volume and Open Interest 581,906 1,489,705 -33,012
Euro-Schatz(EUREX)
Mar17 170130 112.15 112.18 112.13 112.18 +0.03 309,031 1,389,537 -7,343
Jun17 170130 111.97 112.02 111.97 112.02 +0.03 138 30,633 +1,993
Sep17 170130 112.02 112.02 112.02 112.02 +0.03      
Total Volume and Open Interest 309,169 1,420,170 -5,350
3-Mth Euribor(EUREX)
Mar17 170130 100.325 100.325 100.325 100.325 -0.005 211 4,032 +0
Jun17 170130 100.305 100.305 100.305 100.305 -0.005 0 33,424 -6
Sep17 170130 100.265 100.280 100.265 100.275 -0.010 15 4,307 +0
Total Volume and Open Interest 968 72,462 -9
Long Gilt(LIFFE)
Mar17 170130 123~11 123~25 122~32 123~21 +0~10 176,638 638,638 +2,091
Jun17 170130 122~01 122~18 122~01 122~18 +0~10 0 1 +0
Total Volume and Open Interest 176,638 638,639 +2,091
3-Mth Short Sterling(LIFFE)
Mar17 170130 99.63 99.63 99.62 99.63 +0.00 25,182 344,897 +1,753
Jun17 170130 99.57 99.58 99.57 99.57 unch 75,498 489,962 +4,879
Sep17 170130 99.51 99.52 99.50 99.51 +0.01 84,226 319,839 +15,712
Dec17 170130 99.43 99.45 99.43 99.44 +0.01 91,694 308,315 +1,955
Mar18 170130 99.36 99.38 99.36 99.37 +0.01 84,663 201,426 -4,430
Jun18 170130 99.29 99.31 99.28 99.30 +0.01 117,481 234,082 +12,245
Total Volume and Open Interest 868,631 2,613,642 +37,600
3-Mth Euribor(LIFFE)
Mar17 170130 100.330 100.330 100.325 100.325 unch 50,929 318,782 +6,956
Jun17 170130 100.310 100.310 100.300 100.305 unch 100,091 387,888 +2,083
Sep17 170130 100.280 100.280 100.265 100.275 unch 126,791 313,267 -14,844
Total Volume and Open Interest 1,197,821 3,319,944 +29,608
3-Mth Aus T-Bills(SFE)
Mar17 170130 98.22 98.23 98.21 98.22 unch 19,041 152,862 +2,047
Jun17 170130 98.22 98.23 98.20 98.22 unch 48,194 247,393 +4,406
Sep17 170130 98.17 98.19 98.16 98.18 unch 39,589 151,898 -2,204
Dec17 170130 98.10 98.13 98.08 98.12 +0.02 29,654 205,719 +4,897
Mar18 170130 98.01 98.05 98.00 98.04 +0.02 22,078 113,850 +3,052
Jun18 170130 97.92 97.96 97.91 97.95 +0.02 11,695 77,304 +1,208
Sep18 170130 97.82 97.87 97.81 97.87 +0.04 5,061 55,052 +1,533
Dec18 170130 97.73 97.77 97.72 97.77 +0.03 4,248 31,736 +704
Mar19 170130 97.63 97.68 97.63 97.68 +0.04 260 6,841 -301
Jun19 170130 97.59 97.59 97.59 97.59 +0.05 101 3,627 +1
Total Volume and Open Interest 180,495 1,048,407 +15,526
10-Year Aus T-Bonds(SFE)
Mar17 170130 97.19 97.25 97.15 97.25 +0.06 127,731 946,986 +1,498
Jun17 170130 97.25 97.25 97.25 97.25 +0.06      
Total Volume and Open Interest 127,731 946,986 +1,498
3-Year Aus T-Bonds(SFE)
Mar17 170130 97.99 98.04 97.97 98.03 +0.03 240,950 1,047,843 +15,424
Jun17 170130 98.03 98.03 98.03 98.03 +0.03      
Total Volume and Open Interest 240,950 1,047,843 +15,424
Gold(CMX)
Feb17 170130 1191.7 1198.5 1187.1 1193.2 +4.8 244,314 85,679 -44,325
Apr17 170130 1194.6 1201.3 1190.0 1196.0 +4.9 95,061 235,144 +11,372
Jun17 170130 1198.0 1204.3 1193.5 1199.1 +4.8 7,341 56,462 +498
Aug17 170130 1201.0 1206.5 1197.0 1202.3 +4.8 995 15,310 +286
Oct17 170130 1200.2 1210.5 1200.2 1205.4 +4.8 144 3,232 -46
Dec17 170130 1208.5 1213.6 1203.0 1208.5 +4.8 1,292 26,600 +252
Feb18 170130 1209.4 1211.8 1209.4 1211.8 +5.0 37 4,389 +16
Apr18 170130 1215.1 1215.1 1215.1 1215.1 +5.0 0 258 +0
Jun18 170130 1220.6 1220.6 1218.5 1218.5 +4.9 0 4,227 +0
Aug18 170130 1222.0 1222.0 1222.0 1222.0 +4.8 0 116 +0
Oct18 170130 1225.6 1225.6 1225.6 1225.6 +4.8 1 5 +0
Dec18 170130 1229.0 1229.4 1229.0 1229.4 +4.7 0 2,361 +0
Total Volume and Open Interest 350,642 438,856 -31,636
Silver(CMX)
Mar17 170130 1717.0 1729.5 1708.0 1715.2 +1.6 53,182 132,388 -650
May17 170130 1726.0 1735.0 1715.0 1721.7 +1.9 2,279 25,972 +521
Jul17 170130 1734.5 1738.0 1721.0 1727.9 +2.1 396 8,079 +172
Sep17 170130 1736.0 1738.0 1733.0 1733.9 +2.2 40 3,988 +9
Dec17 170130 1748.0 1752.0 1740.5 1742.6 +2.3 76 5,921 +57
Mar18 170130 1751.4 1751.4 1751.4 1751.4 +2.3 6 42 +5
May18 170130 1755.7 1755.7 1755.7 1755.7 +2.3 0 5 +0
Total Volume and Open Interest 56,011 177,408 +113
Platinum(NYMEX)
Apr17 170130 988.5 995.1 978.2 993.5 +10.2 13,064 57,759 +306
Jul17 170130 994.0 997.3 982.6 996.8 +10.2 281 4,793 +63
Oct17 170130 989.8 1000.5 989.8 1000.5 +10.2 11 242 +2
Jan18 170130 1004.3 1004.3 1004.3 1004.3 +10.2 0 3 +0
Total Volume and Open Interest 13,407 62,987 +377
Palladium(NYMEX)
Mar17 170130 740.65 743.70 726.10 738.45 -0.15 8,362 26,540 -232
Jun17 170130 742.00 743.00 727.50 739.55 -0.10 256 2,368 +48
Sep17 170130 740.25 740.25 740.25 740.25 -0.10 0 4 +0
Total Volume and Open Interest 8,618 28,918 -184
Copper(CMX)
Mar17 170130 269.45 270.45 263.40 265.50 -3.45 58,101 153,053 +1,928
May17 170130 270.55 271.30 264.40 266.60 -3.30 8,971 55,026 +1,809
Jul17 170130 271.65 271.65 265.15 267.35 -3.15 2,878 21,403 +35
Sep17 170130 270.90 271.60 266.45 267.95 -3.00 1,995 13,821 +311
Dec17 170130 271.25 271.25 266.55 268.40 -2.90 1,814 13,615 +602
Total Volume and Open Interest 75,707 280,106 +5,588
E-mini DJIA Index(CBOT)
Mar17 170130 19969 19993 19800 19888 -124 109,273 130,995 -1,637
Jun17 170130 19923 19926 19740 19829 -123 133 586 +31
Sep17 170130 19701 19777 19690 19777 -123 0 2 +0
Dec17 170130 19751 19751 19735 19735 -123      
Total Volume and Open Interest 109,406 131,583 -1,606
S & P 500(CME)
Mar17 170130 2283.10 2284.40 2275.90 2276.00 -13.10 3,568 64,465 +673
Jun17 170130 2273.30 2273.30 2259.00 2270.90 -13.10 18 1,754 -14
Sep17 170130 2266.60 2266.60 2254.70 2266.60 -13.10 0 22 +0
Dec17 170130 2263.10 2263.10 2251.20 2263.10 -13.10      
Total Volume and Open Interest 3,586 66,241 +659
S & P 500 E-Mini(Globex)
Mar17 170130 2282.00 2285.75 2263.25 2276.00 -13.00 1,170,427 2,835,457 -20,070
Jun17 170130 2277.00 2279.25 2258.25 2271.00 -13.00 2,665 24,662 +1,120
Sep17 170130 2273.00 2273.00 2255.00 2266.50 -13.25 39 210 +21
Dec17 170130 2265.00 2265.00 2252.75 2263.00 -13.25 5 85 +1
Total Volume and Open Interest 1,173,136 2,860,418 -18,928
NASDAQ 100 E-Mini(Globex)
Mar17 170130 5146.30 5154.50 5094.50 5124.50 -38.00 173,375 220,839 -588
Jun17 170130 5147.00 5149.80 5094.50 5123.80 -37.50 500 431 -5
Sep17 170130 5104.30 5126.50 5101.30 5126.50 -37.50 0 35 +0
Total Volume and Open Interest 173,878 221,323 -590
S&P Midcap 400(CME) e-Mini
Mar17 170130 1690.50 1690.50 1663.70 1680.60 -14.10 13,885 95,850 -257
Jun17 170130 1674.10 1674.10 1665.30 1674.10 -14.10 5 12 +1
Sep17 170130 1672.70 1672.70 1671.80 1672.70 -14.10      
Total Volume and Open Interest 13,890 95,862 -256
Volatility Index(CBOE)
Jan17 170118 12.15 12.25 11.70 11.86 -0.32 3,222 99,327 -19,852
Feb17 170130 12.65 13.65 12.65 12.88 +0.35 57,383 256,863 +0
Mar17 170130 14.50 14.90 14.23 14.33 +0.20 41,011 96,558 +0
Apr17 170130 15.50 16.10 15.50 15.58 +0.15 19,087 46,028 +0
Total Volume and Open Interest 131,716 479,485 +0
Russell 2000 Mini(ICE)
Mar17 170130 1362.00 1363.60 1339.70 1349.90 -17.60 121,534 647,096 -256
Jun17 170130 1354.00 1354.00 1340.70 1347.40 -18.10 0 509 +0
Sep17 170130 1345.40 1345.40 1345.40 1345.40 -18.10 0 198 +0
Total Volume and Open Interest 121,534 647,883 -256
Nikkei 225(CME)
Mar17 170130 19455 19470 19095 19210 -295 14,072 28,357 -22
Jun17 170130 19375 19375 19140 19140 -295 38 48 +9
Total Volume and Open Interest 14,110 28,405 -13
Nikkei 225(SGX)
Mar17 170130 19315 19385 19315 19325 -150 94,538 211,360 +11,678
Jun17 170130 19370 19390 19165 19200 -150 29 7,002 +9
Sep17 170126 19320 19320 19320 19320 +400 0 5 +0
Total Volume and Open Interest 89,790 211,544 -2,684
Nikkei 225 Mini(JPX)
Mar17 170126 19065 19460 19050 19460 +390 975,681 413,506 +7,209
Jun17 170126 18920 19320 18910 19320 +400 8,912 11,915 +433
Sep17 170126 18880 19270 18865 19270 +390 291 1,071 +70
Total Volume and Open Interest 1,025,671 483,491 +28,418
Nikkei 225(JPX)
Mar17 170126 19070 19460 19050 19460 +390 75,944 376,171 -1,575
Jun17 170126 18930 19320 18920 19320 +400 388 22,855 -27
Sep17 170126 19010 19270 19010 19270 +390 9 8,067 -2
Total Volume and Open Interest 76,359 478,839 -1,605
Nikkei 225(CME) Yen
Mar17 170130 19435 19445 19060 19175 -295 52,011 61,532 -1,135
Jun17 170130 19145 19145 19000 19035 -295 6 19 -1
Sep17 170130 18985 18985 18985 18985 -295      
Total Volume and Open Interest 52,017 61,552 -1,137
Nikkei 225(CME) e-Mini Yen
Mar17 170130 19180 19180 19180 19180 -290 4 93 +0
Jun17 170130 19040 19040 19040 19040 -290      
Sep17 170130 18990 18990 18990 18990 -290      
Total Volume and Open Interest 4 93 +0
CAC 40(EURONEXT)
Feb17 170130 4822.5 4829.5 4769.5 4782.5 -55.0 101,993 319,233 -2,337
Mar17 170130 4818.0 4823.5 4771.5 4782.0 -55.0 251 15,717 -101
Apr17 170130 4764.5 4764.5 4764.5 4764.5 -55.0      
Total Volume and Open Interest 102,244 335,050 -2,438
Hang Seng Index(HKFE)
Jan17 170126 23050 23372 23048 23348 +299 137,310 58,960 -44,638
Feb17 170127 23362 23377 23236 23332 -33 60,395 110,980 +12,240
Mar17 170127 23360 23360 23243 23328 -29 1,014 8,808 +265
Total Volume and Open Interest 147,060 151,999 -17,069
DAX(EUREX)
Mar17 170130 11778.0 11796.5 11662.5 11674.0 -139.5 69,302 157,604 -5,383
Jun17 170130 11802.0 11821.0 11698.5 11704.5 -140.0 653 8,936 +99
Sep17 170130 11698.0 11703.0 11694.5 11694.5 -139.5 51 219 +1
Total Volume and Open Interest 70,006 166,759 -5,283
Mini-DAX(EUREX)
Mar17 170130 11780.0 11797.0 11662.0 11674.0 -139.5 19,300 8,663 -1,150
Jun17 170130 11805.0 11819.0 11700.0 11704.5 -140.0 77 1,412 -16
Sep17 170130 11694.5 11694.5 11694.5 11694.5 -139.5 2 15 +0
Total Volume and Open Interest 19,379 10,090 -1,166
FT-SE 100(EURONEXT)
Mar17 170130 7093.00 7100.00 7039.50 7045.00 -74.00 82,600 744,435 -3,255
Jun17 170130 7011.00 7011.00 6971.50 6971.50 -73.50 5 45,587 +0
Sep17 170130 6909.50 6909.50 6909.50 6909.50 -73.00      
Total Volume and Open Interest 82,605 790,022 -3,255
SPI 200(SFE)
Mar17 170130 5663.0 5666.0 5591.0 5603.0 -58.0 31,535 277,972 -30
Jun17 170130 5600.0 5600.0 5589.0 5589.0 -58.0 45 1,686 +44
Sep17 170130 5539.0 5539.0 5539.0 5539.0 -58.0 0 1,760 +0
Total Volume and Open Interest 31,782 284,643 +213
FTSE MIB(ISE)
Mar17 170130 19205.00 19260.00 18690.00 18736.00 -551.00 28,223 34,535 -1,214
Jun17 170130 18805.00 18805.00 18310.00 18314.00 -551.00 559 447 +364
Total Volume and Open Interest 28,782 34,982 -850
KOSPI 200(KFE)
Mar17 170126 270.90 271.00 270.85 271.00 +2.75 89,976 139,385 -1,316
Jun17 170126 269.15 272.05 269.10 271.30 +2.40 202 5,921 +603
Sep17 170126 272.30 272.30 271.80 271.80 +1.65 3 1,668 +35
Total Volume and Open Interest 90,181 155,060 -678
GSCI(CME)
Feb17 170130 394.20 394.40 393.15 393.90 -3.40 465 14,287 -404
Mar17 170130 399.55 399.55 399.55 399.55 -3.40 395 926 +375
Apr17 170130 401.55 401.55 401.55 401.55 -3.40      
Total Volume and Open Interest 860 15,213 -29
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