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 31, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar17 170131 1023.00 1026.50 1019.50 1024.50 +1.75 68,283 336,797 -4,496
May17 170131 1032.75 1036.75 1029.50 1034.25 +1.50 24,954 143,573 +3,576
Jul17 170131 1040.50 1044.25 1037.50 1042.00 +1.50 15,853 122,578 -112
Aug17 170131 1037.25 1041.25 1035.00 1039.50 +1.00 1,591 9,059 +385
Sep17 170131 1022.00 1022.50 1015.75 1019.50 -1.00 1,028 5,328 +201
Nov17 170131 1003.25 1007.00 998.00 1001.00 -3.00 11,820 105,141 +1,186
Jan18 170131 1007.75 1010.00 1002.25 1004.50 -3.25 354 5,485 +14
Mar18 170131 1006.50 1008.50 1001.50 1003.50 -3.00 126 3,435 +52
May18 170131 1005.00 1006.00 1002.00 1004.50 -2.50 22 1,011 +7
Jul18 170131 1007.25 1007.50 1004.75 1005.50 -2.50 24 949 -21
Aug18 170131 998.50 998.50 998.50 998.50 -2.50 0 20 +0
Sep18 170131 978.50 978.50 978.50 978.50 -2.50 0 23 +0
Nov18 170131 964.00 964.00 959.25 962.75 -2.50 15 1,657 +3
Jan19 170131 966.25 966.25 966.25 966.25 -2.50 0 37 +0
Total Volume and Open Interest 124,070 735,128 +795
Soybean Meal(CBOT)
Mar17 170131 334.70 335.70 332.60 334.60 +0.20 36,870 173,027 -2,787
May17 170131 337.60 338.50 335.50 337.90 +0.40 15,533 90,685 +1,893
Jul17 170131 339.20 340.60 337.60 340.10 +0.60 7,289 59,388 +837
Aug17 170131 337.30 338.40 335.40 337.60 +0.10 1,183 8,869 +223
Sep17 170131 334.90 335.30 332.60 334.20 -0.70 956 8,735 +19
Oct17 170131 329.20 329.20 326.10 327.10 -1.90 691 7,484 +106
Dec17 170131 329.60 329.90 326.10 327.70 -1.90 2,112 29,188 +82
Jan18 170131 326.50 327.00 326.20 327.00 -1.80 54 1,369 +18
Mar18 170131 326.70 327.40 323.70 325.10 -2.00 10 2,045 +4
May18 170131 325.20 325.20 324.30 324.90 -1.80 4 785 +1
Total Volume and Open Interest 64,723 383,679 +399
Soybean Oil(CBOT)
Mar17 170131 33.65 34.17 33.55 33.85 +0.24 54,558 174,034 -6,524
May17 170131 33.92 34.45 33.83 34.14 +0.24 21,330 91,074 +543
Jul17 170131 34.18 34.71 34.09 34.40 +0.24 9,253 80,249 -187
Aug17 170131 34.20 34.70 34.17 34.44 +0.24 1,816 9,288 -39
Sep17 170131 34.19 34.66 34.14 34.41 +0.22 2,729 8,311 +879
Oct17 170131 33.99 34.47 33.99 34.22 +0.21 1,356 7,207 +152
Dec17 170131 34.14 34.58 34.02 34.30 +0.21 5,269 23,394 +234
Jan18 170131 34.33 34.52 34.23 34.34 +0.20 815 2,642 +411
Mar18 170131 34.10 34.40 34.10 34.37 +0.21 280 1,890 +41
May18 170131 34.11 34.43 34.11 34.39 +0.21 328 1,032 +39
Total Volume and Open Interest 98,108 400,415 -4,398
Canola(WCE)
Mar17 170131 511.1 512.4 507.2 507.5 -3.4 5,865 100,315 +634
May17 170131 517.6 519.0 514.0 514.1 -3.6 2,717 44,651 +923
Jul17 170131 520.9 522.1 517.2 517.6 -3.5 1,963 21,637 +1,283
Nov17 170131 497.3 500.0 495.0 496.0 -3.0 1,707 23,393 +629
Jan18 170131 504.2 504.2 499.1 500.5 -2.6 15 3,126 +8
Total Volume and Open Interest 12,267 193,232 +3,477
Corn(CBOT)
Mar17 170131 358.50 361.25 357.75 359.75 +2.00 131,330 612,085 -15,613
May17 170131 365.25 368.50 365.00 367.00 +2.00 31,566 238,322 +6,057
Jul17 170131 372.50 375.25 372.00 373.75 +1.75 20,035 235,965 +2,032
Sep17 170131 379.25 382.00 378.75 380.50 +1.75 7,164 90,693 +470
Dec17 170131 386.00 389.00 385.75 387.25 +1.75 13,591 141,274 +731
Mar18 170131 393.00 396.25 393.00 395.00 +2.25 517 17,156 +73
May18 170131 396.75 399.50 396.75 398.75 +2.25 151 2,425 -72
Jul18 170131 401.00 403.25 400.75 402.00 +2.00 1,084 7,349 +67
Sep18 170131 396.00 396.00 395.25 396.00 +1.50 0 1,033 +0
Dec18 170131 396.00 398.50 396.00 397.00 +1.00 537 10,256 +322
Total Volume and Open Interest 205,978 1,356,975 -5,933
Wheat(CBOT)
Mar17 170131 414.00 421.25 413.00 420.75 +6.75 64,696 242,487 -2,722
May17 170131 427.75 434.00 427.00 433.50 +5.25 19,133 92,493 +2,589
Jul17 170131 442.25 448.00 441.25 447.25 +4.75 11,535 76,965 -21
Sep17 170131 458.00 463.00 457.00 462.25 +4.00 3,318 23,020 +456
Dec17 170131 478.25 480.75 475.50 479.75 +3.00 2,456 40,765 +129
Mar18 170131 488.50 491.50 487.75 491.50 +2.25 204 5,654 +42
Total Volume and Open Interest 101,380 483,319 +463
Wheat(KCBT)
Mar17 170131 426.25 430.25 423.75 429.50 +3.75 15,254 94,455 +207
May17 170131 438.25 442.75 436.00 442.25 +4.00 3,650 44,457 +776
Jul17 170131 452.25 454.75 448.25 454.25 +4.00 2,787 65,936 +1,361
Sep17 170131 465.50 469.50 463.00 468.75 +4.00 725 9,238 +366
Dec17 170131 485.75 490.25 484.00 490.00 +4.75 289 13,660 -9
Mar18 170131 497.50 502.75 497.25 502.75 +5.25 10 3,516 +0
May18 170131 506.25 511.00 505.00 511.00 +5.75 15 993 +1
Total Volume and Open Interest 22,779 233,093 +2,728
Wheat(MGE)
Mar17 170131 550.75 554.25 547.75 548.50 -2.75 3,125 29,048 +127
May17 170131 550.00 552.75 546.50 547.50 -2.00 3,709 25,153 -324
Jul17 170131 552.50 555.25 550.00 551.00 -1.50 832 14,148 +183
Sep17 170131 555.50 558.25 553.25 554.50 -0.50 331 6,159 +41
Dec17 170131 560.75 562.50 560.50 561.00 unch 320 4,154 +63
Mar18 170131 568.00 569.00 568.00 568.50 unch 133 832 +64
Total Volume and Open Interest 8,613 79,748 +213
Oats(CBOT)
Mar17 170131 245.00 247.50 243.00 244.25 +0.50 461 4,942 -183
May17 170131 237.75 242.25 236.75 238.75 +0.50 172 2,200 -17
Jul17 170131 235.25 236.00 235.25 236.00 +0.25 9 435 +3
Sep17 170131 233.25 233.25 233.25 233.25 unch 0 8 +0
Total Volume and Open Interest 643 7,735 -196
Rough Rice(CBOT)
Mar17 170131 9.71 9.74 9.52 9.53 -0.23 411 10,043 -30
May17 170131 9.95 10.01 9.78 9.80 -0.23 72 1,129 +32
Jul17 170131 10.05 10.05 10.00 10.01 -0.22 2 51 +0
Sep17 170131 10.20 10.20 10.16 10.16 -0.23 8 24 +8
Total Volume and Open Interest 493 11,247 +10
Live Cattle(CME)
Feb17 170131 116.050 116.580 115.450 115.600 -0.580 9,348 41,896 -3,124
Apr17 170131 114.700 115.135 114.000 114.180 -0.650 18,968 150,758 +1,734
Jun17 170131 104.550 104.930 103.980 104.200 -0.350 7,988 84,422 +1,037
Aug17 170131 100.300 100.680 99.850 99.980 -0.350 4,606 40,549 +1,050
Oct17 170131 100.180 100.350 99.550 99.700 -0.300 1,652 23,731 +553
Dec17 170131 100.635 101.100 100.350 100.480 -0.405 724 9,128 +279
Total Volume and Open Interest 43,511 353,547 +1,651
Feeder Cattle(CME)
Mar17 170131 123.800 124.535 122.330 122.785 -1.115 4,555 24,181 -387
Apr17 170131 123.480 124.150 122.080 122.430 -1.120 1,570 8,253 -118
May17 170131 122.035 122.800 120.900 121.330 -0.820 1,173 9,486 +170
Aug17 170131 122.900 123.885 121.980 122.450 -0.585 746 6,595 +251
Sep17 170131 121.680 122.330 121.035 121.350 -0.400 148 1,089 +76
Oct17 170131 119.750 120.700 119.300 119.500 -0.480 22 175 +3
Nov17 170131 118.180 118.250 118.180 118.250 +0.300 3 55 +0
Total Volume and Open Interest 8,217 49,834 -5
Lean Hogs(CME)
Feb17 170131 67.200 69.300 67.150 69.080 +1.980 7,728 24,822 -1,818
Apr17 170131 68.550 70.200 68.430 69.250 +1.025 15,329 93,493 +1,059
May17 170131 72.650 74.285 72.650 73.980 +1.000 119 1,671 -32
Jun17 170131 77.080 78.285 76.950 77.600 +0.600 4,644 44,202 +509
Jul17 170131 77.330 77.980 77.000 77.500 +0.170 1,416 16,810 +10
Aug17 170131 77.135 77.580 76.930 77.285 +0.135 1,636 17,036 +207
Oct17 170131 67.080 67.100 66.785 67.000 -0.050 561 10,251 +133
Dec17 170131 63.100 63.150 62.830 63.050 -0.050 423 7,374 +196
Total Volume and Open Interest 31,880 216,212 +272
Class III Milk(CME)
Jan17 170131 16.75 16.76 16.74 16.75 +0.01 61 4,250 -12
Feb17 170131 16.61 16.74 16.44 16.71 +0.15 215 4,221 +45
Mar17 170131 17.09 17.21 16.94 17.15 +0.07 206 3,912 -4
Apr17 170131 17.21 17.40 17.15 17.30 +0.01 123 3,481 +59
May17 170131 17.38 17.43 17.24 17.37 -0.06 104 3,185 +61
Jun17 170131 17.54 17.57 17.49 17.57 -0.06 84 2,946 +26
Jul17 170131 17.71 17.74 17.69 17.71 -0.05 61 1,740 +45
Aug17 170131 17.80 17.84 17.80 17.83 -0.03 36 1,727 +24
Sep17 170131 17.80 17.84 17.80 17.81 -0.05 55 1,652 +34
Oct17 170131 17.72 17.72 17.64 17.64 -0.10 26 1,353 +18
Nov17 170131 17.60 17.62 17.59 17.60 unch 15 1,380 +12
Dec17 170131 17.32 17.34 17.32 17.32 unch 74 1,245 +5
Jan18 170131 16.95 16.98 16.95 16.95 unch 2 251 +2
Total Volume and Open Interest 1,116 32,228 +349
Cocoa(ICE)
Mar17 170131 2072 2150 2072 2103 +25 22,325 113,477 -1,715
May17 170131 2072 2144 2072 2102 +23 17,425 63,602 +2,589
Jul17 170131 2087 2152 2087 2111 +18 4,656 42,698 +485
Sep17 170131 2112 2166 2107 2129 +16 2,551 19,924 +141
Dec17 170131 2136 2190 2131 2155 +18 2,821 12,907 -224
Mar18 170131 2157 2202 2157 2177 +18 302 11,116 +114
May18 170131 2181 2210 2181 2193 +17 117 3,759 -48
Total Volume and Open Interest 50,486 272,613 +1,560
Coffee "C"(ICE)
Mar17 170131 151.00 152.50 146.60 149.55 -1.60 12,108 70,791 -765
May17 170131 153.60 155.00 149.20 152.00 -1.70 5,038 54,318 +1,245
Jul17 170131 156.00 157.30 151.60 154.35 -1.70 1,607 23,911 +179
Sep17 170131 158.35 159.50 153.85 156.55 -1.75 1,075 15,572 +173
Dec17 170131 161.05 162.65 156.90 159.60 -1.80 480 12,187 +58
Mar18 170131 163.75 165.20 160.00 162.45 -1.85 51 3,997 -5
Total Volume and Open Interest 20,414 184,448 +897
Orange Juice(ICE)
Mar17 170131 177.40 177.40 171.95 172.90 -4.95 1,075 8,999 -59
May17 170131 172.95 172.95 168.60 169.55 -4.25 230 2,030 +85
Jul17 170131 170.15 170.15 166.35 166.90 -4.45 61 774 +4
Sep17 170131 165.50 165.50 165.50 165.50 -4.45 0 115 +0
Nov17 170131 164.45 164.45 164.45 164.45 -4.35 0 10 +0
Jan18 170131 165.55 165.55 165.55 165.55 -4.35 0 1 +0
Total Volume and Open Interest 1,366 11,929 +30
Sugar #11(ICE)
Mar17 170131 20.37 20.53 20.25 20.45 +0.14 36,463 279,918 -7,200
May17 170131 20.37 20.53 20.30 20.46 +0.09 26,581 181,803 +3,227
Jul17 170131 20.12 20.24 20.06 20.20 +0.08 12,824 157,259 -651
Oct17 170131 19.98 20.05 19.93 20.03 +0.05 9,155 88,896 -139
Mar18 170131 19.96 20.01 19.91 19.99 +0.02 6,399 69,976 +2,078
May18 170131 19.32 19.37 19.30 19.35 +0.01 1,876 19,507 +409
Jul18 170131 18.72 18.75 18.68 18.73 +0.02 510 13,509 +195
Oct18 170131 18.29 18.37 18.28 18.34 +0.03 328 14,438 +86
Total Volume and Open Interest 94,306 835,459 -2,006
London Cocoa(LCE)
Mar17 170131 1691 1718 1683 1686 -1 12,429 100,677 -686
May17 170131 1704 1737 1702 1705 +2 9,961 65,525 -315
Jul17 170131 1737 1761 1729 1731 +1 5,196 50,069 -225
Sep17 170131 1748 1772 1743 1745 unch 5,488 40,199 +384
Dec17 170131 1768 1789 1761 1763 unch 3,770 30,461 +313
Mar18 170131 1782 1801 1773 1775 -1 1,518 21,985 +801
May18 170131 1798 1803 1790 1792 -2 269 6,154 +47
Total Volume and Open Interest 39,071 317,402 +733
London Sugar(LCE)
Mar17 170131 538.00 540.90 536.70 540.00 +2.00 6,413 30,430 -922
May17 170131 541.90 545.20 540.70 544.20 +2.20 3,770 31,403 -27
Aug17 170131 538.20 541.20 536.90 540.10 +2.00 1,683 14,582 +713
Oct17 170131 523.00 524.60 521.00 523.80 +2.20 664 11,815 +73
Dec17 170131 514.20 515.50 513.30 515.20 +1.30 34 3,973 +1
Total Volume and Open Interest 12,918 97,618 +8
Cotton(ICE)
Mar17 170131 74.16 75.13 74.10 74.94 +0.80 12,854 155,593 +773
May17 170131 74.85 75.75 74.80 75.60 +0.78 5,881 56,569 +1,919
Jul17 170131 75.73 76.33 75.44 76.16 +0.72 3,132 34,045 +1,529
Oct17 170131 72.39 72.39 72.39 72.39 +0.28 1 34 +0
Dec17 170131 71.75 71.98 71.59 71.83 +0.24 1,426 24,209 +755
Mar18 170131 72.05 72.24 71.99 72.15 +0.29 35 1,360 +10
Total Volume and Open Interest 23,340 272,698 +4,996
Lumber(CME)
Mar17 170131 323.5 334.1 322.7 330.0 +5.8 329 3,103 -2
May17 170131 332.8 343.0 332.0 339.4 +5.3 42 700 +23
Jul17 170131 345.8 347.5 339.2 347.4 +6.1 6 68 +2
Sep17 170131 352.0 352.0 352.0 352.0 +4.3 0 33 +0
Total Volume and Open Interest 377 3,907 +23
Crude Oil(NYM)
Mar17 170131 52.60 53.56 52.24 52.81 +0.18 495,556 582,198 -6,202
Apr17 170131 53.23 54.20 52.90 53.42 +0.18 101,965 176,560 +4,146
May17 170131 53.76 54.74 53.47 53.94 +0.16 44,462 174,097 +4,029
Jun17 170131 54.32 55.20 53.95 54.38 +0.14 63,874 264,597 +3,731
Jul17 170131 54.61 55.50 54.29 54.70 +0.13 17,584 80,608 +2,316
Aug17 170131 54.83 55.69 54.54 54.90 +0.12 8,955 65,133 +1,437
Sep17 170131 54.97 55.84 54.66 55.05 +0.12 15,431 95,287 +1,069
Oct17 170131 55.08 55.85 54.79 55.16 +0.12 3,353 52,740 +676
Nov17 170131 55.20 55.88 54.86 55.25 +0.12 3,245 50,543 -141
Dec17 170131 55.12 56.10 54.95 55.33 +0.12 51,567 214,042 -1,210
Jan18 170131 55.26 56.07 55.23 55.38 +0.11 1,720 42,789 +142
Feb18 170131 55.41 56.17 55.26 55.42 +0.10 2,438 20,516 +809
Mar18 170131 55.79 56.49 55.27 55.46 +0.09 4,015 36,475 +1,620
Apr18 170131 55.48 55.48 55.11 55.48 +0.09 656 8,904 -31
May18 170131 55.49 55.49 55.22 55.49 +0.09 322 9,395 +110
Jun18 170131 55.22 56.20 55.16 55.49 +0.09 12,896 63,792 +1,681
Total Volume and Open Interest 852,752 2,160,933 +16,547
e-miNY Crude Oil(NYM)
Mar17 170131 52.600 53.575 52.250 52.800 +0.175 9,561 2,013 -338
Apr17 170131 53.200 54.150 52.925 53.425 +0.175 138 486 +29
May17 170131 53.600 54.700 53.550 53.950 +0.175 23 116 +4
Jun17 170131 54.075 55.050 54.000 54.375 +0.125 17 98 +1
Jul17 170131 54.350 55.175 54.350 54.700 +0.125 10 187 +10
Aug17 170131 54.900 54.900 54.900 54.900 +0.125 14 119 +14
Sep17 170131 55.050 55.050 55.050 55.050 +0.125 4 47 -4
Oct17 170131 55.150 55.150 55.150 55.150 +0.100 2 38 +2
Nov17 170131 55.250 55.250 55.250 55.250 +0.125 4 77 +0
Dec17 170131 55.200 55.950 55.200 55.325 +0.125 7 103 +1
Total Volume and Open Interest 9,792 3,463 -276
NY Harbor ULSD(NYM)
Feb17 170131 160.50 164.28 160.00 161.17 +0.50 23,588 14,269 -6,620
Mar17 170131 162.29 166.17 161.63 163.08 +0.66 78,550 135,061 -3,178
Apr17 170131 162.79 166.77 162.46 163.78 +0.59 30,981 65,230 +1,748
May17 170131 164.11 167.48 163.40 164.58 +0.54 15,886 39,179 +1,778
Jun17 170131 164.74 168.26 164.32 165.45 +0.48 21,891 48,399 -578
Jul17 170131 165.48 169.08 165.48 166.57 +0.44 3,450 18,033 +160
Aug17 170131 167.20 170.11 167.17 167.54 +0.43 2,878 10,884 +40
Sep17 170131 168.15 171.00 168.00 168.49 +0.41 4,008 13,017 +66
Oct17 170131 170.95 171.62 168.88 169.39 +0.41 1,709 5,767 -144
Nov17 170131 172.51 172.51 170.10 170.29 +0.43 1,113 4,484 +132
Dec17 170131 170.38 173.56 169.90 171.08 +0.46 8,437 40,561 -277
Jan18 170131 173.67 174.11 171.85 171.85 +0.47 985 3,381 +412
Feb18 170131 171.60 175.51 171.60 172.08 +0.47 708 2,519 +338
Mar18 170131 170.50 175.06 170.50 171.61 +0.47 181 1,293 +147
Total Volume and Open Interest 195,698 418,857 -5,698
RBOB Gasoline(NYM)
Feb17 170131 150.41 155.13 150.24 152.56 +2.01 25,610 13,454 -6,499
Mar17 170131 152.93 157.89 152.62 155.01 +1.70 66,940 160,784 -2,803
Apr17 170131 174.55 179.48 174.55 176.95 +1.43 38,023 66,591 +1,160
May17 170131 176.94 181.00 176.55 178.62 +1.41 15,371 45,344 -223
Jun17 170131 177.03 180.65 176.54 178.49 +1.31 12,764 46,792 -655
Jul17 170131 175.50 179.46 175.50 177.33 +1.21 3,171 24,957 +373
Aug17 170131 174.83 177.23 174.47 175.10 +1.03 2,100 9,172 -112
Sep17 170131 171.78 174.03 171.70 171.97 +0.82 3,523 18,319 -469
Oct17 170131 157.64 158.78 157.64 158.78 +0.72 1,246 7,543 +77
Nov17 170131 156.93 156.93 155.51 155.51 +0.65 576 3,511 +5
Total Volume and Open Interest 174,437 433,126 -8,487
e-miNY RBOB Gasoline(NYM)
Mar17 170131 155.00 155.01 155.00 155.00 +1.69      
Apr17 170131 177.00 177.00 176.95 177.00 +1.48      
May17 170131 178.60 178.62 178.60 178.60 +1.39      
Jun17 170131 178.50 178.50 178.49 178.50 +1.32      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Mar17 170131 3.224 3.235 3.110 3.117 -0.115 188,600 289,575 -4,485
Apr17 170131 3.260 3.271 3.159 3.165 -0.106 70,028 122,019 +1,557
May17 170131 3.295 3.302 3.199 3.208 -0.097 44,300 110,399 +6,039
Jun17 170131 3.315 3.325 3.246 3.259 -0.092 26,652 57,620 +6,397
Jul17 170131 3.360 3.363 3.291 3.300 -0.092 11,826 68,369 +885
Aug17 170131 3.400 3.400 3.296 3.303 -0.092 7,094 33,712 +141
Sep17 170131 3.341 3.341 3.280 3.283 -0.091 6,277 46,605 +355
Oct17 170131 3.354 3.354 3.290 3.298 -0.089 21,404 93,552 -518
Nov17 170131 3.402 3.402 3.341 3.348 -0.084 4,895 37,087 +575
Dec17 170131 3.516 3.516 3.458 3.470 -0.078 3,023 39,239 +274
Jan18 170131 3.595 3.600 3.542 3.553 -0.075 7,115 44,161 +620
Feb18 170131 3.552 3.557 3.519 3.519 -0.071 4,467 18,901 +385
Mar18 170131 3.462 3.463 3.416 3.429 -0.066 8,712 39,647 +7
Apr18 170131 2.930 2.939 2.907 2.923 -0.020 4,865 50,303 +170
May18 170131 2.867 2.880 2.856 2.871 -0.015 2,706 16,325 +554
Jun18 170131 2.880 2.895 2.872 2.887 -0.014 749 11,230 -142
Total Volume and Open Interest 415,010 1,175,128 +5,958
Brent Crude Oil(ICE)
Mar17 170131 55.25 56.00 54.90 55.70 +0.47 142,066 105,536 -22,209
Apr17 170131 55.34 56.44 54.96 55.58 +0.26 263,143 542,867 +9,306
May17 170131 55.73 56.75 55.34 55.91 +0.22 102,274 325,660 +4,176
Jun17 170131 56.06 57.05 55.69 56.21 +0.19 116,995 298,303 -3,395
Jul17 170131 56.28 57.23 55.93 56.42 +0.17 36,086 134,261 +5,443
Aug17 170131 56.41 57.34 56.06 56.54 +0.16 20,071 80,323 +1,117
Sep17 170131 56.46 57.36 56.09 56.58 +0.17 24,962 94,198 +729
Oct17 170131 56.44 57.35 56.10 56.57 +0.18 8,760 47,719 +59
Nov17 170131 56.41 57.32 56.12 56.54 +0.19 9,122 50,250 +1,995
Dec17 170131 56.38 57.29 56.02 56.51 +0.19 77,670 209,508 -4,854
Jan18 170131 56.59 56.59 56.48 56.48 +0.21 3,510 35,011 +105
Feb18 170131 56.43 56.43 56.43 56.43 +0.21 2,317 24,790 +143
Mar18 170131 56.39 56.39 56.39 56.39 +0.21 2,317 25,979 +365
Apr18 170131 56.34 56.34 56.34 56.34 +0.21 1,028 15,151 +283
Total Volume and Open Interest 877,572 2,419,205 +4,710
Gas Oil(ICE)
Feb17 170131 485.00 494.75 483.25 493.75 +9.00 45,148 126,613 -84
Mar17 170131 489.25 498.75 487.00 497.75 +8.50 78,502 174,830 +2,065
Apr17 170131 492.50 501.00 489.50 500.25 +8.25 25,312 85,761 +982
May17 170131 493.50 502.75 491.25 502.00 +8.00 11,866 65,881 -326
Jun17 170131 495.50 504.50 493.25 503.75 +8.00 26,051 115,524 -180
Jul17 170131 497.50 506.75 496.25 506.00 +7.50 4,651 31,735 +44
Aug17 170131 499.75 509.25 498.25 508.25 +7.50 2,909 21,579 +122
Sep17 170131 502.25 511.25 500.75 510.50 +7.50 4,024 33,600 -543
Oct17 170131 504.25 512.75 503.50 512.75 +7.50 2,346 27,276 +371
Nov17 170131 504.00 513.50 504.00 513.25 +7.50 1,293 11,803 +56
Total Volume and Open Interest 225,048 917,188 +5,005
Ethanol(CBOT)
Feb17 170131 1.485 1.503 1.481 1.493 +0.013 329 659 -283
Mar17 170131 1.505 1.522 1.493 1.514 +0.011 469 3,172 +110
Apr17 170131 1.525 1.540 1.525 1.540 +0.014 182 1,061 +27
May17 170131 1.556 1.556 1.540 1.556 +0.011 36 174 +15
Jun17 170131 1.552 1.552 1.551 1.551 +0.004 2 242 +1
Jul17 170131 1.551 1.551 1.542 1.551 +0.004 2 192 +2
Aug17 170131 1.549 1.549 1.543 1.549 +0.004 0 168 +0
Sep17 170131 1.541 1.541 1.541 1.541 +0.004 0 29 +0
Total Volume and Open Interest 1,020 5,745 -128
WTI Crude Oil(ICE)
Mar17 170131 52.66 53.56 52.25 52.81 +0.18 52,858 78,164 -4,470
Apr17 170131 53.26 54.20 52.91 53.42 +0.18 47,783 62,404 +4,399
May17 170131 53.65 54.74 53.48 53.94 +0.16 21,287 35,102 -152
Jun17 170131 54.16 55.19 53.95 54.38 +0.14 29,128 71,307 +2,708
Jul17 170131 54.33 55.51 54.29 54.70 +0.13 6,812 25,851 +101
Aug17 170131 54.63 55.71 54.63 54.90 +0.12 2,645 18,664 -170
Sep17 170131 54.70 55.85 54.70 55.05 +0.12 3,491 23,592 +826
Oct17 170131 55.38 55.84 55.12 55.16 +0.12 1,824 3,815 +260
Nov17 170131 55.69 55.85 55.16 55.25 +0.12 704 2,898 -138
Dec17 170131 55.24 56.02 55.19 55.33 +0.12 15,189 99,132 +1,761
Jan18 170131 55.38 55.38 55.38 55.38 +0.11 245 4,017 +82
Feb18 170131 55.42 55.42 55.42 55.42 +0.10 734 1,615 +270
Mar18 170131 55.46 55.46 55.46 55.46 +0.09 580 5,715 +315
Apr18 170131 55.48 55.48 55.48 55.48 +0.09 27 1,226 +15
May18 170131 55.49 55.49 55.49 55.49 +0.09 0 561 +0
Jun18 170131 55.96 55.96 55.49 55.49 +0.09 5,784 26,972 +3,596
Total Volume and Open Interest 197,924 566,419 +11,557
US Dollar Index(ICE)
Mar17 170131 100.390 100.505 99.400 99.480 -0.935 30,566 73,208 -889
Jun17 170131 100.300 100.420 99.330 99.425 -0.905 256 2,030 +28
Sep17 170131 100.185 100.275 99.280 99.280 -0.905 6 366 +1
Total Volume and Open Interest 30,830 75,731 -861
Australian Dollar(CME)
Mar17 170131 75.51 75.98 75.35 75.78 +0.32 71,998 100,211 +176
Jun17 170131 75.40 75.81 75.20 75.62 +0.32 126 760 +72
Sep17 170131 75.40 75.51 75.40 75.49 +0.31 1 681 +0
Total Volume and Open Interest 72,125 101,701 +248
British Pound(CME)
Mar17 170131 125.02 126.06 124.21 125.91 +0.97 78,927 215,950 -5,951
Jun17 170131 125.40 126.34 124.53 126.22 +0.96 266 1,440 +33
Sep17 170131 125.00 126.61 124.94 126.54 +0.95 1 177 +1
Total Volume and Open Interest 79,194 217,709 -5,917
Canadian Dollar(CME)
Mar17 170131 76.29 77.15 76.24 76.83 +0.53 47,849 103,008 +1,883
Jun17 170131 76.48 77.23 76.34 76.92 +0.53 96 2,188 +3
Sep17 170131 76.53 77.27 76.45 77.01 +0.52 78 475 -26
Dec17 170131 77.07 77.38 77.02 77.12 +0.52 1 747 +1
Total Volume and Open Interest 48,024 106,440 +1,861
Japanese Yen(CME)
Mar17 170131 88.02 89.33 87.86 88.83 +0.75 136,891 191,082 +721
Jun17 170131 88.42 89.73 88.27 89.25 +0.75 508 8,769 -94
Sep17 170131 89.68 90.12 88.82 89.69 +0.75 0 57 +0
Total Volume and Open Interest 137,399 199,980 +627
Swiss Franc(CME)
Mar17 170131 100.73 101.63 100.55 101.36 +0.65 16,036 45,247 +758
Jun17 170131 101.24 102.20 101.19 101.98 +0.65 6 125 +5
Sep17 170131 102.62 102.78 102.62 102.62 +0.66 0 4 +0
Total Volume and Open Interest 16,042 45,383 +763
EuroFX(CME)
Mar17 170131 107.17 108.29 107.02 108.21 +1.10 175,241 394,256 -1,233
Jun17 170131 107.72 108.80 107.54 108.73 +1.10 1,104 9,513 +225
Sep17 170131 108.40 109.28 108.13 109.27 +1.09 2 452 +2
Total Volume and Open Interest 176,350 404,331 -1,003
Mexican Peso(CME)
Feb17 170131 478.88 478.88 477.13 478.88 -1.88 20 10 +10
Mar17 170131 478.25 481.25 475.75 477.00 -1.88 63,000 135,632 -98
Total Volume and Open Interest 63,059 183,598 -70
Brazilian Real(CME)
Feb17 170131 320.45 320.45 319.55 319.80 -1.15 27,846 10,556 -18,922
Mar17 170131 317.90 319.95 314.65 314.85 -3.85 27,905 34,988 +26,890
Apr17 170131 312.10 316.45 312.00 312.10 -3.80 0 1 +0
May17 170131 310.30 310.30 310.30 310.30 -3.60      
Total Volume and Open Interest 55,751 45,545 +7,968
30-Year T-Bonds(CBOT)
Mar17 170131 150~050 151~060 149~240 150~270 +0~190 195,486 611,313 -4,559
Jun17 170131 148~280 149~270 148~160 149~190 +0~180 247 1,494 +53
Sep17 170131 149~190 149~190 149~190 149~190 +0~180      
Total Volume and Open Interest 195,733 612,807 -4,506
10-Year T-Notes(CBOT)
Mar17 170131 124~045 124~215 124~020 124~150 +0~080 1,076,894 3,121,643 -57,476
Jun17 170131 123~220 124~040 123~200 123~290 +0~080 1,791 24,512 +464
Sep17 170131 123~175 123~175 123~175 123~175 +0~080      
Total Volume and Open Interest 1,078,685 3,146,155 -57,012
5-Year T-Notes(CBOT)
Mar17 170131 117~222 117~312 117~216 117~276 +0~036 578,286 3,073,169 +15,677
Jun17 170131 117~174 117~184 117~160 117~160 +0~042 5,419 52,342 +2,373
Sep17 170131 117~160 117~160 117~160 117~160 +0~042      
Total Volume and Open Interest 583,705 3,125,511 +18,050
2 Year T-Notes(CBOT)
Mar17 170131 108~120 108~140 108~116 108~126 +0~004 230,437 1,295,128 +5,862
Jun17 170131 108~032 108~032 108~032 108~032 +0~006 188 2,340 +48
Sep17 170131 108~032 108~032 108~032 108~032 +0~006      
Total Volume and Open Interest 230,625 1,297,468 +5,910
Eurodollars(CME)
Mar17 170131 98.920 98.930 98.915 98.925 +0.005 121,008 1,432,778 +6,936
Jun17 170131 98.755 98.775 98.750 98.770 +0.010 134,719 1,353,639 +9,875
Sep17 170131 98.630 98.650 98.625 98.645 +0.010 121,722 1,177,388 +7,773
Dec17 170131 98.480 98.510 98.475 98.500 +0.015 155,513 1,335,133 +1,709
Mar18 170131 98.355 98.390 98.355 98.380 +0.020 157,676 998,178 +1,632
Jun18 170131 98.225 98.270 98.225 98.255 +0.020 115,465 762,872 +3,491
Sep18 170131 98.115 98.165 98.110 98.145 +0.020 121,348 569,501 +3,213
Dec18 170131 97.995 98.045 97.980 98.025 +0.025 160,605 801,765 -9,005
Mar19 170131 97.905 97.965 97.895 97.945 +0.030 117,284 580,265 +1,474
Jun19 170131 97.825 97.890 97.815 97.870 +0.035 78,491 576,695 -3,098
Sep19 170131 97.745 97.815 97.735 97.790 +0.035 68,211 454,893 -1,721
Dec19 170131 97.655 97.730 97.645 97.705 +0.040 112,106 509,508 +8,609
Mar20 170131 97.605 97.680 97.595 97.655 +0.040 52,816 294,787 +2,580
Jun20 170131 97.550 97.625 97.540 97.600 +0.040 53,405 182,282 +1,706
Sep20 170131 97.500 97.570 97.490 97.545 +0.040 36,450 163,799 +665
Dec20 170131 97.430 97.505 97.420 97.480 +0.040 38,391 171,856 -2,225
Mar21 170131 97.390 97.460 97.375 97.440 +0.045 23,919 88,043 -376
Jun21 170131 97.345 97.415 97.325 97.390 +0.045 24,005 92,768 +162
Total Volume and Open Interest 1,758,976 11,841,320 +35,994
Ultra T-Bond(CBOT)
Mar17 170131 159~27 161~06 159~08 160~22 +0~27 80,180 695,720 +1,258
Jun17 170131 159~30 159~30 159~16 159~16 +0~27 2,953 6,056 +2,650
Sep17 170131 159~16 159~16 159~16 159~16 +0~27      
Total Volume and Open Interest 83,133 701,776 +3,908
Ultra 10-Yr T-Note(CBOT)
Mar17 170131 133~220 134~125 133~175 134~050 +0~120 60,697 311,278 -3,239
Jun17 170131 132~310 132~310 132~310 132~310 +0~120      
Sep17 170131 132~310 132~310 132~310 132~310 +0~120      
Total Volume and Open Interest 60,697 311,278 -3,239
30 Day Federal Funds(CBOT)
Jan17 170131 99.350 99.353 99.350 99.350 unch 260 162,104 -1,571
Feb17 170131 99.342 99.342 99.340 99.340 unch 12,206 89,007 -3,343
Mar17 170131 99.305 99.310 99.305 99.310 +0.005 9,172 81,642 -2,046
Apr17 170131 99.285 99.295 99.285 99.290 +0.005 28,759 292,603 +3,109
May17 170131 99.235 99.245 99.235 99.240 +0.005 7,924 151,661 +1,268
Jun17 170131 99.170 99.180 99.170 99.175 +0.005 3,147 30,769 +635
Total Volume and Open Interest 97,663 1,168,743 +7,944
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 170131 166.96 167.54 165.42 167.20 +0.40 42,280 211,162 +3,030
Jun17 170131 164.48 165.44 163.50 165.18 +0.38 424 4,696 +37
Sep17 170131 162.84 163.38 161.60 163.32 +0.40 26 16 +4
Total Volume and Open Interest 42,730 215,874 +3,071
Euro-Bund(EUREX)
Mar17 170131 162.07 162.29 161.49 162.13 +0.06 699,866 2,029,122 +13,050
Jun17 170131 159.03 159.14 158.40 159.01 +0.05 8,602 84,906 +3,241
Sep17 170131 160.48 160.50 160.47 160.50 +0.06 2 5,075 +3
Total Volume and Open Interest 708,470 2,119,103 +16,294
Euro-Bobl(EUREX)
Mar17 170131 132.86 132.99 132.70 132.94 +0.08 496,703 1,462,800 +15,393
Jun17 170131 130.71 130.92 130.68 130.92 +0.09 2,455 47,403 +5,105
Sep17 170131 131.94 131.94 131.94 131.94 +0.08      
Total Volume and Open Interest 499,158 1,510,203 +20,498
Euro-Schatz(EUREX)
Mar17 170131 112.18 112.23 112.17 112.22 +0.04 235,633 1,296,700 -92,837
Jun17 170131 112.01 112.08 112.01 112.07 +0.06 2,400 35,943 +5,310
Sep17 170131 112.07 112.07 112.07 112.07 +0.06      
Total Volume and Open Interest 238,033 1,332,643 -87,527
3-Mth Euribor(EUREX)
Mar17 170131 100.325 100.325 100.325 100.325 unch 8 4,032 +0
Jun17 170131 100.305 100.305 100.305 100.305 unch 7 33,424 +0
Sep17 170131 100.280 100.280 100.280 100.280 +0.005 1 4,452 +145
Total Volume and Open Interest 22 72,677 +215
Long Gilt(LIFFE)
Mar17 170131 123~22 123~30 123~06 123~28 +0~07 152,875 634,333 -4,305
Jun17 170131 122~25 122~25 122~25 122~25 +0~07 0 1 +0
Total Volume and Open Interest 152,875 634,334 -4,305
3-Mth Short Sterling(LIFFE)
Mar17 170131 99.63 99.63 99.63 99.63 +0.00 45,287 351,390 +6,493
Jun17 170131 99.58 99.58 99.57 99.58 +0.01 60,853 491,609 +1,647
Sep17 170131 99.51 99.52 99.50 99.52 +0.01 90,016 314,463 -5,376
Dec17 170131 99.45 99.45 99.43 99.45 +0.01 112,590 322,870 +14,555
Mar18 170131 99.37 99.39 99.36 99.38 +0.01 72,999 212,526 +11,100
Jun18 170131 99.30 99.32 99.29 99.31 +0.01 85,926 240,355 +6,273
Total Volume and Open Interest 822,037 2,662,168 +48,526
3-Mth Euribor(LIFFE)
Mar17 170131 100.325 100.330 100.320 100.325 unch 41,501 318,864 +82
Jun17 170131 100.305 100.310 100.300 100.305 unch 58,083 385,615 -2,273
Sep17 170131 100.275 100.285 100.270 100.280 +0.005 51,510 316,462 +3,195
Total Volume and Open Interest 633,326 3,344,360 +24,416
3-Mth Aus T-Bills(SFE)
Mar17 170131 98.21 98.22 98.21 98.22 unch 9,062 146,696 -6,166
Jun17 170131 98.21 98.22 98.20 98.22 unch 30,532 247,336 -57
Sep17 170131 98.18 98.19 98.16 98.19 +0.01 17,365 152,618 +720
Dec17 170131 98.11 98.14 98.09 98.14 +0.02 14,814 205,374 -345
Mar18 170131 98.03 98.07 98.01 98.06 +0.02 7,423 115,712 +1,862
Jun18 170131 97.94 97.99 97.93 97.98 +0.03 6,766 77,424 +120
Sep18 170131 97.85 97.90 97.85 97.89 +0.02 3,752 56,166 +1,114
Dec18 170131 97.76 97.81 97.75 97.81 +0.04 3,126 33,514 +1,778
Mar19 170131 97.71 97.73 97.71 97.73 +0.05 523 6,702 -139
Jun19 170131 97.64 97.64 97.64 97.64 +0.05 379 4,006 +379
Total Volume and Open Interest 93,916 1,047,434 -973
10-Year Aus T-Bonds(SFE)
Mar17 170131 97.25 97.26 97.21 97.26 +0.01 91,888 942,932 -4,054
Jun17 170131 97.26 97.26 97.26 97.26 +0.01      
Total Volume and Open Interest 91,888 942,932 -4,054
3-Year Aus T-Bonds(SFE)
Mar17 170131 98.02 98.07 98.00 98.07 +0.04 119,582 1,032,709 -15,134
Jun17 170131 98.07 98.07 98.07 98.07 +0.04      
Total Volume and Open Interest 119,582 1,032,709 -15,134
Gold(CMX)
Feb17 170131 1194.9 1214.7 1193.5 1208.6 +15.4 234,352 27,583 -58,096
Apr17 170131 1197.7 1217.4 1195.6 1211.4 +15.4 143,606 247,048 +11,904
Jun17 170131 1201.0 1220.5 1198.9 1214.5 +15.4 7,156 58,431 +1,969
Aug17 170131 1205.1 1223.0 1205.1 1217.7 +15.4 1,313 15,398 +88
Oct17 170131 1210.7 1225.5 1210.7 1220.8 +15.4 231 3,228 -4
Dec17 170131 1211.7 1229.8 1211.5 1223.9 +15.4 882 26,978 +378
Feb18 170131 1219.0 1228.4 1219.0 1227.2 +15.4 27 4,390 +1
Apr18 170131 1230.5 1230.5 1230.5 1230.5 +15.4 5 231 -27
Jun18 170131 1233.9 1233.9 1220.6 1233.9 +15.4 2 4,229 +2
Aug18 170131 1237.4 1237.4 1237.4 1237.4 +15.4 0 116 +0
Oct18 170131 1241.0 1241.0 1241.0 1241.0 +15.4 0 5 +0
Dec18 170131 1244.0 1250.0 1244.0 1244.8 +15.4 1 2,361 +0
Total Volume and Open Interest 390,019 395,547 -43,309
Silver(CMX)
Mar17 170131 1713.0 1763.5 1710.5 1754.3 +39.1 64,594 133,004 +616
May17 170131 1720.0 1770.0 1718.0 1761.0 +39.3 4,070 27,462 +1,490
Jul17 170131 1729.0 1775.0 1727.0 1767.2 +39.3 658 8,162 +83
Sep17 170131 1739.0 1773.2 1739.0 1773.2 +39.3 189 3,995 +7
Dec17 170131 1747.5 1786.5 1747.5 1782.0 +39.4 232 6,002 +81
Mar18 170131 1791.0 1791.0 1791.0 1791.0 +39.6 0 42 +0
May18 170131 1795.6 1795.6 1795.6 1795.6 +39.9 0 5 +0
Total Volume and Open Interest 69,904 179,665 +2,257
Platinum(NYMEX)
Apr17 170131 991.8 1002.8 989.3 996.5 +3.0 12,574 58,112 +353
Jul17 170131 999.2 1004.1 994.7 999.8 +3.0 112 4,835 +42
Oct17 170131 998.8 1008.0 998.8 1003.5 +3.0 17 246 +4
Jan18 170131 1007.3 1007.3 1007.3 1007.3 +3.0 0 3 +0
Total Volume and Open Interest 12,830 63,368 +381
Palladium(NYMEX)
Mar17 170131 739.60 759.00 738.90 754.30 +15.85 5,103 25,957 -583
Jun17 170131 740.00 759.50 740.00 755.40 +15.85 179 2,453 +85
Sep17 170131 755.20 755.20 755.20 755.20 +14.95 0 4 +0
Total Volume and Open Interest 5,282 28,420 -498
Copper(CMX)
Mar17 170131 267.00 273.75 265.95 272.75 +7.25 40,802 152,569 -484
May17 170131 268.05 274.75 267.10 273.85 +7.25 7,118 55,828 +802
Jul17 170131 268.45 275.10 268.20 274.70 +7.35 2,816 21,855 +452
Sep17 170131 272.45 275.35 272.45 275.30 +7.35 1,490 14,015 +194
Dec17 170131 269.45 276.30 269.40 275.85 +7.45 2,299 14,313 +698
Total Volume and Open Interest 59,133 283,371 +3,265
E-mini DJIA Index(CBOT)
Mar17 170131 19883 19891 19713 19792 -96 77,803 130,246 -749
Jun17 170131 19813 19828 19654 19731 -98 86 632 +46
Sep17 170131 19679 19743 19679 19679 -98 0 2 +0
Dec17 170131 19637 19751 19637 19637 -98      
Total Volume and Open Interest 77,889 130,880 -703
S & P 500(CME)
Mar17 170131 2276.00 2277.40 2269.70 2274.50 -1.50 4,795 62,364 -2,101
Jun17 170131 2263.00 2271.40 2255.90 2269.30 -1.60 490 1,764 +10
Sep17 170131 2265.00 2267.10 2251.60 2265.00 -1.60 0 21 -1
Dec17 170131 2261.50 2263.60 2248.10 2261.50 -1.60      
Total Volume and Open Interest 5,285 64,149 -2,092
S & P 500 E-Mini(Globex)
Mar17 170131 2275.75 2278.25 2262.25 2274.50 -1.50 942,076 2,819,735 -15,722
Jun17 170131 2271.25 2272.75 2257.25 2269.25 -1.75 4,898 26,954 +2,292
Sep17 170131 2260.00 2266.75 2254.50 2265.00 -1.50 12 211 +1
Dec17 170131 2261.50 2265.00 2252.75 2261.50 -1.50 1 85 +0
Total Volume and Open Interest 946,987 2,846,989 -13,429
NASDAQ 100 E-Mini(Globex)
Mar17 170131 5123.50 5135.00 5083.30 5112.80 -11.70 138,335 229,131 +8,292
Jun17 170131 5120.30 5132.50 5084.00 5112.00 -11.80 168 447 +16
Sep17 170131 5097.00 5125.00 5095.00 5114.80 -11.70 0 35 +0
Total Volume and Open Interest 138,506 229,632 +8,309
S&P Midcap 400(CME) e-Mini
Mar17 170131 1680.60 1688.90 1670.30 1685.50 +4.90 14,071 95,732 -118
Jun17 170131 1670.00 1679.00 1670.00 1679.00 +4.90 1 12 +0
Sep17 170131 1677.60 1677.60 1677.60 1677.60 +4.90      
Total Volume and Open Interest 14,072 95,744 -118
Volatility Index(CBOE)
Jan17 170118 12.15 12.25 11.70 11.86 -0.32 3,222 99,327 -19,852
Feb17 170131 12.90 13.45 12.85 12.93 +0.05 53,232 256,863 +0
Mar17 170131 14.35 14.70 14.25 14.33 unch 49,856 96,558 +0
Apr17 170131 15.55 15.84 15.50 15.53 -0.05 18,658 46,028 +0
Total Volume and Open Interest 139,940 479,485 +0
Russell 2000 Mini(ICE)
Mar17 170131 1349.80 1363.40 1342.30 1359.50 +9.60 112,843 646,510 -586
Jun17 170131 1341.50 1361.70 1341.50 1357.00 +9.60 41 508 -1
Sep17 170131 1355.00 1355.00 1355.00 1355.00 +9.60 0 198 +0
Total Volume and Open Interest 112,884 647,296 -587
Nikkei 225(CME)
Mar17 170131 19200 19220 18850 19020 -190 11,803 28,499 +142
Jun17 170131 19000 19085 18800 18955 -185 4 50 +2
Total Volume and Open Interest 11,807 28,549 +144
Nikkei 225(SGX)
Mar17 170131 19015 19095 18990 18990 -335 73,744 208,013 -3,347
Jun17 170131 18900 18955 18865 18865 -335 49 7,011 +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 170130 19505 19555 19285 19330 -130 765,882 409,529 -3,977
Jun17 170130 19355 19415 19145 19200 -120 8,736 11,423 -492
Sep17 170130 19280 19350 19105 19150 -120 219 993 -78
Total Volume and Open Interest 807,467 481,554 -1,937
Nikkei 225(JPX)
Mar17 170130 19500 19560 19280 19330 -130 61,893 374,253 -1,918
Jun17 170130 19360 19410 19150 19200 -120 801 23,331 +476
Sep17 170130 19300 19300 19120 19150 -120 6 8,069 +2
Total Volume and Open Interest 62,716 476,944 -1,895
Nikkei 225(CME) Yen
Mar17 170131 19170 19180 18820 18980 -195 38,947 62,338 +806
Jun17 170131 18995 18995 18820 18840 -195 5 24 +5
Sep17 170131 18790 18790 18790 18790 -195      
Total Volume and Open Interest 38,952 62,363 +811
Nikkei 225(CME) e-Mini Yen
Mar17 170131 19030 19030 18980 18980 -200 0 93 +0
Jun17 170131 18840 18840 18840 18840 -200      
Sep17 170131 18790 18790 18790 18790 -200      
Total Volume and Open Interest 0 93 +0
CAC 40(EURONEXT)
Feb17 170131 4786.0 4811.5 4745.0 4747.5 -35.0 75,586 314,366 -4,867
Mar17 170131 4780.5 4806.0 4744.0 4747.0 -35.0 1,143 16,353 +636
Apr17 170131 4752.5 4752.5 4729.5 4729.5 -35.0      
Total Volume and Open Interest 76,729 330,819 -4,231
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 170131 11677.0 11735.0 11535.0 11565.0 -109.0 55,668 165,954 +8,350
Jun17 170131 11722.0 11753.5 11583.0 11596.5 -108.0 278 9,210 +274
Sep17 170131 11705.0 11705.0 11587.0 11587.0 -107.5 2 219 +0
Total Volume and Open Interest 55,948 175,383 +8,624
Mini-DAX(EUREX)
Mar17 170131 11675.0 11735.0 11535.0 11565.0 -109.0 15,848 9,929 +1,266
Jun17 170131 11706.0 11752.0 11577.0 11596.5 -108.0 34 1,426 +14
Sep17 170131 11735.0 11735.0 11575.0 11587.0 -107.5 1 15 +0
Total Volume and Open Interest 15,883 11,370 +1,280
FT-SE 100(EURONEXT)
Mar17 170131 7062.00 7098.00 7031.00 7045.50 +0.50 74,804 741,416 -3,019
Jun17 170131 7010.00 7020.50 6971.50 6971.50 unch 12 45,591 +4
Sep17 170131 6909.50 6909.50 6909.50 6909.50 unch      
Total Volume and Open Interest 74,816 787,007 -3,015
SPI 200(SFE)
Mar17 170131 5606.0 5609.0 5552.0 5555.0 -48.0 25,391 280,031 +2,059
Jun17 170131 5555.0 5555.0 5540.0 5541.0 -48.0 25 1,697 +11
Sep17 170131 5491.0 5491.0 5491.0 5491.0 -48.0 0 1,760 +0
Total Volume and Open Interest 26,033 287,330 +2,687
FTSE MIB(ISE)
Mar17 170131 18730.00 18930.00 18450.00 18573.00 -163.00 28,004 33,713 -822
Jun17 170131 18285.00 18475.00 18055.00 18156.00 -158.00 11 451 +4
Total Volume and Open Interest 28,015 34,164 -818
KOSPI 200(KFE)
Mar17 170131 269.50 269.65 269.20 269.20 -1.80 102,797 138,234 -1,151
Jun17 170131 270.10 270.20 269.70 269.70 -1.60 274 6,500 +579
Sep17 170131 271.10 271.10 271.10 271.10 -0.70 0 1,679 +11
Total Volume and Open Interest 103,071 154,519 -541
GSCI(CME)
Feb17 170131 396.30 398.55 395.05 395.70 +1.80 107 14,209 -78
Mar17 170131 401.35 403.35 401.35 401.35 +1.80 60 986 +60
Apr17 170131 403.35 403.35 403.35 403.35 +1.80      
Total Volume and Open Interest 167 15,195 -18
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!!!