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 08, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan18 180108 960.75 962.25 951.50 958.25 -3.25 1,278 1,474 -302
Mar18 180108 969.75 971.50 960.50 966.75 -4.00 84,534 343,886 -5,121
May18 180108 980.25 982.00 971.25 977.50 -4.00 23,861 151,623 +4,012
Jul18 180108 990.25 991.75 981.25 987.25 -3.75 13,333 122,262 +881
Aug18 180108 993.00 994.00 984.00 990.00 -3.25 581 14,599 -23
Sep18 180108 986.00 988.75 980.50 986.00 -2.25 452 3,138 -8
Nov18 180108 984.50 986.00 978.50 983.75 -1.50 7,948 67,975 +288
Jan19 180108 991.50 993.50 987.00 991.75 -1.50 308 3,161 +165
Mar19 180108 998.25 998.75 992.00 997.00 -1.50 51 2,760 -3
May19 180108 1001.75 1003.75 997.00 1002.25 -1.50 70 938 +45
Jul19 180108 1007.75 1010.00 1002.50 1008.25 -1.50 113 1,224 +71
Aug19 180108 1007.25 1007.25 1007.00 1007.25 -1.25 0 31 +0
Sep19 180108 998.00 998.00 998.00 998.00 -1.25 0 25 +0
Nov19 180108 980.00 986.00 980.00 985.25 -1.50 117 2,632 +31
Total Volume and Open Interest 132,650 715,804 +37
Soybean Meal(CBOT)
Jan18 180108 316.80 318.10 315.50 317.50 -0.40 1,317 1,014 -356
Mar18 180108 321.40 322.50 318.90 321.50 -0.40 45,833 181,719 -63
May18 180108 323.90 325.10 321.60 324.10 -0.30 14,954 82,558 +1,992
Jul18 180108 326.50 328.00 324.50 326.80 -0.40 12,603 57,018 +493
Aug18 180108 326.40 328.00 325.00 326.90 -0.50 874 7,319 -82
Sep18 180108 326.90 327.40 325.10 326.70 -0.30 906 6,879 +103
Oct18 180108 324.80 325.30 322.80 324.70 -0.20 458 7,716 +56
Dec18 180108 325.70 326.60 324.00 325.90 -0.20 2,618 32,305 +440
Jan19 180108 326.20 327.40 325.30 326.90 -0.10 493 1,934 +388
Mar19 180108 327.80 329.10 327.40 328.90 +0.10 135 2,729 +52
Total Volume and Open Interest 80,194 386,175 +3,024
Soybean Oil(CBOT)
Jan18 180108 33.51 33.69 33.28 33.43 -0.22 538 606 -433
Mar18 180108 33.74 33.89 33.29 33.54 -0.22 41,163 213,288 -1,914
May18 180108 33.88 34.03 33.45 33.69 -0.22 11,815 94,118 +1,061
Jul18 180108 34.04 34.19 33.62 33.86 -0.20 7,216 65,038 +78
Aug18 180108 34.07 34.16 33.60 33.85 -0.19 844 10,217 +221
Sep18 180108 34.07 34.12 33.57 33.82 -0.17 958 5,469 +123
Oct18 180108 33.89 34.01 33.44 33.72 -0.13 300 9,620 -11
Dec18 180108 33.79 33.99 33.44 33.71 -0.09 1,804 38,310 +39
Jan19 180108 33.97 34.01 33.53 33.79 -0.07 42 5,248 +6
Mar19 180108 34.06 34.10 33.65 33.89 -0.07 130 1,463 +86
Total Volume and Open Interest 65,139 447,605 -565
Canola(WCE)
Jan18 180108 490.3 490.3 490.3 490.3 -1.8      
Mar18 180108 498.8 500.0 492.0 496.4 -1.8 12,425 94,161 -1,167
May18 180108 506.2 506.5 499.1 503.9 -1.8 4,744 37,598 +1,890
Jul18 180108 510.6 510.9 503.7 508.8 -1.3 1,564 12,094 +649
Nov18 180108 500.3 502.0 496.5 501.2 -1.0 943 15,494 +321
Total Volume and Open Interest 19,702 159,561 +1,686
Corn(CBOT)
Mar18 180108 350.75 351.50 346.75 347.25 -4.00 143,914 814,945 -542
May18 180108 358.75 359.50 355.00 355.50 -3.75 39,215 221,760 +2,432
Jul18 180108 367.00 367.75 363.25 363.75 -3.75 18,710 246,689 -356
Sep18 180108 374.75 375.25 371.00 371.75 -3.50 4,082 82,718 +367
Dec18 180108 383.75 384.50 380.75 381.00 -3.50 7,982 146,535 +907
Mar19 180108 393.50 394.00 390.25 390.50 -3.50 737 22,337 +295
May19 180108 400.00 400.00 396.25 396.75 -3.50 134 3,550 -9
Jul19 180108 404.75 404.75 401.25 401.75 -3.25 398 6,002 +109
Sep19 180108 399.50 399.50 399.00 399.00 -3.25 82 706 +71
Dec19 180108 404.00 404.25 400.25 401.00 -3.50 403 7,459 +227
Total Volume and Open Interest 215,663 1,552,995 +3,505
Wheat(CBOT)
Mar18 180108 430.25 432.25 425.75 427.75 -3.00 62,551 289,787 +2,547
May18 180108 442.00 444.25 438.25 440.50 -2.25 16,687 88,458 +521
Jul18 180108 455.00 457.00 451.50 453.00 -2.75 8,554 74,081 -473
Sep18 180108 468.25 470.25 465.00 466.50 -3.00 3,113 31,269 +242
Dec18 180108 486.00 488.00 483.00 484.50 -2.75 2,050 39,029 +285
Mar19 180108 495.50 500.25 495.25 496.75 -2.75 88 3,488 +11
Total Volume and Open Interest 93,098 527,106 +3,143
Wheat(KCBT)
Mar18 180108 437.50 437.50 431.25 433.25 -4.25 24,274 179,522 -3,852
May18 180108 450.25 450.75 444.75 447.00 -4.00 9,174 62,731 +1,547
Jul18 180108 465.75 467.00 460.75 462.50 -4.00 4,050 43,879 +337
Sep18 180108 478.50 482.25 476.50 478.25 -4.00 1,563 16,155 +288
Dec18 180108 500.25 501.75 496.00 498.25 -3.75 903 18,688 +271
Mar19 180108 511.50 514.75 509.00 511.25 -4.25 310 3,650 +140
May19 180108 519.50 519.50 519.50 519.50 -4.25 41 374 +16
Total Volume and Open Interest 40,338 325,267 -1,244
Wheat(MGE)
Mar18 180108 626.50 628.00 620.25 625.50 -1.25 3,045 36,416 +88
May18 180108 630.75 633.75 626.25 630.50 -1.75 967 13,454 -89
Jul18 180108 633.25 636.50 630.00 633.75 -1.50 720 8,120 +19
Sep18 180108 623.00 625.25 620.25 623.25 +0.25 1,097 5,426 +253
Dec18 180108 630.50 635.00 630.25 633.50 +1.25 217 2,758 +15
Mar19 180108 640.00 640.00 638.00 639.75 +0.75 30 199 +2
Total Volume and Open Interest 6,076 66,375 +288
Oats(CBOT)
Mar18 180108 249.00 251.25 246.50 250.00 +1.50 417 4,768 -46
May18 180108 252.75 253.25 251.75 251.75 -0.25 60 1,817 +14
Jul18 180108 259.25 259.25 257.50 257.50 -0.50 10 216 +3
Sep18 180108 252.25 252.25 252.25 252.25 -7.75 0 10 +0
Total Volume and Open Interest 487 6,817 -29
Rough Rice(CBOT)
Jan18 180108 11.65 11.65 11.65 11.65 +0.08 4 4 -9
Mar18 180108 11.81 11.97 11.78 11.89 +0.09 316 8,871 +64
May18 180108 12.11 12.23 12.07 12.15 +0.09 11 620 +4
Jul18 180108 12.40 12.40 12.37 12.37 +0.10 2 144 +2
Total Volume and Open Interest 333 9,906 +61
Live Cattle(CME)
Feb18 180108 119.000 119.000 116.785 117.230 -2.020 35,637 109,342 -3,668
Apr18 180108 120.800 120.800 118.850 119.300 -1.550 20,753 105,589 +3,934
Jun18 180108 112.230 112.400 110.850 111.200 -1.130 12,176 84,981 +1,115
Aug18 180108 109.285 109.550 108.050 108.500 -0.900 4,640 28,461 +693
Oct18 180108 110.930 111.050 109.535 110.135 -0.795 1,703 9,666 +83
Dec18 180108 113.000 113.350 111.730 112.150 -0.985 259 5,376 +21
Total Volume and Open Interest 75,285 345,588 +2,206
Feeder Cattle(CME)
Jan18 180108 146.200 147.080 145.400 146.450 -0.180 2,412 7,822 -274
Mar18 180108 141.685 142.380 140.550 141.935 -0.050 7,043 23,464 -196
Apr18 180108 141.985 142.600 140.750 142.035 -0.315 2,375 7,075 -75
May18 180108 142.000 142.485 140.535 141.800 -0.450 1,219 7,653 +57
Aug18 180108 145.400 146.150 144.300 145.235 -0.565 578 4,924 +61
Sep18 180108 144.880 145.785 143.950 144.985 -0.515 88 374 +14
Oct18 180108 144.200 144.880 143.880 144.500 -0.550 45 219 +14
Total Volume and Open Interest 13,766 51,570 -395
Lean Hogs(CME)
Feb18 180108 71.680 73.400 71.680 72.980 +1.550 13,320 76,764 -2,992
Apr18 180108 76.250 77.250 76.050 76.800 +0.720 9,176 77,101 +1,097
May18 180108 80.135 81.200 80.135 80.950 +0.720 223 2,754 +15
Jun18 180108 84.900 85.635 84.900 85.500 +0.520 3,446 38,219 +856
Jul18 180108 84.550 85.250 84.550 85.080 +0.445 1,125 13,927 +230
Aug18 180108 83.980 84.600 83.980 84.500 +0.550 1,316 22,908 +290
Oct18 180108 70.285 70.750 70.250 70.750 +0.570 644 12,050 +212
Dec18 180108 64.200 64.500 64.100 64.500 +0.465 306 3,884 +65
Total Volume and Open Interest 29,572 247,957 -221
Class III Milk(CME)
Jan18 180108 13.92 13.94 13.83 13.85 -0.09 144 3,441 -33
Feb18 180108 13.40 13.40 13.22 13.24 -0.20 228 3,586 +46
Mar18 180108 13.46 13.46 13.27 13.31 -0.19 89 3,259 +16
Apr18 180108 13.80 13.80 13.61 13.64 -0.19 52 2,205 +31
May18 180108 14.15 14.16 14.03 14.07 -0.15 17 2,021 +8
Jun18 180108 14.60 14.60 14.52 14.52 -0.14 17 1,893 +3
Jul18 180108 15.24 15.24 15.15 15.17 -0.05 0 1,233 +0
Aug18 180108 15.47 15.50 15.40 15.42 -0.04 1 1,257 +0
Sep18 180108 15.60 15.62 15.57 15.58 -0.05 1 1,309 +0
Oct18 180108 15.67 15.69 15.67 15.67 -0.04 3 1,005 +0
Nov18 180108 15.63 15.63 15.58 15.59 -0.06 0 991 +0
Dec18 180108 15.54 15.54 15.47 15.48 -0.09 0 877 +0
Jan19 180108 15.39 15.39 15.37 15.39 -0.04 0 20 +0
Total Volume and Open Interest 552 23,233 +71
Cocoa(ICE)
Mar18 180108 1885 1917 1870 1914 +19 14,402 141,258 -312
May18 180108 1888 1918 1873 1916 +18 4,775 52,568 -361
Jul18 180108 1890 1925 1879 1923 +20 2,738 30,948 +740
Sep18 180108 1903 1940 1896 1939 +20 478 14,184 +28
Dec18 180108 1926 1964 1920 1964 +21 250 15,694 +35
Mar19 180108 1950 1988 1950 1988 +21 148 10,563 +63
May19 180108 1999 2003 1999 2003 +21 105 6,377 +50
Total Volume and Open Interest 22,898 276,242 +244
Coffee "C"(ICE)
Mar18 180108 127.60 127.65 124.30 125.15 -3.30 23,128 115,193 -1,964
May18 180108 130.00 130.00 126.75 127.50 -3.25 8,484 48,362 -190
Jul18 180108 132.10 132.15 129.05 129.80 -3.25 5,454 23,410 +56
Sep18 180108 134.55 134.55 131.35 132.10 -3.25 2,043 12,144 +127
Dec18 180108 137.75 137.80 134.70 135.45 -3.30 1,893 8,051 +554
Mar19 180108 141.05 141.05 138.15 138.75 -3.25 188 2,974 +22
Total Volume and Open Interest 41,199 212,801 -1,395
Orange Juice(ICE)
Jan18 180108 138.00 138.00 138.00 138.00 -0.85 13 140 -5
Mar18 180108 138.00 140.00 136.75 138.65 +0.65 497 8,166 +38
May18 180108 138.80 140.40 138.15 139.10 +0.90 126 1,466 +4
Jul18 180108 139.20 141.00 139.15 140.00 +0.80 125 637 +82
Sep18 180108 140.60 140.60 140.60 140.60 +0.90 1 76 +0
Nov18 180108 141.35 141.35 141.35 141.35 +0.75 0 3 +0
Total Volume and Open Interest 762 10,488 +119
Sugar #11(ICE)
Mar18 180108 14.99 15.05 14.54 14.78 -0.30 45,961 371,103 +4,293
May18 180108 14.98 14.99 14.53 14.78 -0.24 14,495 159,849 +705
Jul18 180108 15.02 15.05 14.61 14.86 -0.22 9,541 87,056 +117
Oct18 180108 15.27 15.28 14.87 15.12 -0.20 3,791 70,709 +677
Mar19 180108 15.80 15.84 15.45 15.71 -0.18 2,064 41,593 +341
May19 180108 15.72 15.76 15.44 15.67 -0.16 563 7,138 -107
Jul19 180108 15.66 15.70 15.39 15.61 -0.15 401 6,285 +161
Oct19 180108 15.75 15.78 15.50 15.70 -0.15 186 7,518 +63
Total Volume and Open Interest 77,149 757,525 +6,355
London Cocoa(LCE)
Mar18 180108 1360 1374 1346 1371 +7 10,498 125,762 +829
May18 180108 1387 1400 1373 1397 +7 6,507 44,594 -1,917
Jul18 180108 1406 1419 1392 1416 +7 5,085 38,406 +684
Sep18 180108 1421 1434 1407 1431 +7 1,447 28,273 +69
Dec18 180108 1444 1457 1430 1453 +7 1,011 31,857 -131
Mar19 180108 1461 1471 1448 1471 +7 629 11,202 +173
May19 180108 1476 1485 1467 1485 +7 77 4,675 +51
Total Volume and Open Interest 25,257 289,864 -239
London Sugar(LCE)
Mar18 180108 395.70 396.20 385.70 390.90 -5.80 6,036 39,600 -634
May18 180108 393.20 394.20 384.30 390.30 -4.50 1,439 16,890 +31
Aug18 180108 396.70 396.70 387.10 393.30 -4.30 604 15,515 +109
Oct18 180108 395.70 396.90 388.90 394.10 -4.40 157 3,955 +75
Dec18 180108 399.40 400.00 391.80 397.40 -4.80 46 2,275 +16
Total Volume and Open Interest 8,456 82,375 -345
Cotton(ICE)
Mar18 180108 78.10 78.79 77.93 78.14 +0.13 24,676 172,818 -714
May18 180108 78.15 79.01 78.12 78.47 +0.22 8,975 55,146 +1,046
Jul18 180108 78.63 79.40 78.54 78.85 +0.17 3,189 22,741 +558
Oct18 180108 75.34 75.34 75.34 75.34 +0.20 0 1 +0
Dec18 180108 74.10 74.70 74.10 74.64 +0.28 2,293 32,711 -218
Mar19 180108 74.82 74.84 74.82 74.84 +0.32 319 1,451 +216
Total Volume and Open Interest 39,512 286,319 +893
Lumber(CME)
Jan18 180108 460.1 464.0 460.0 462.0 +0.7 455 432 -265
Mar18 180108 459.1 462.4 455.1 459.9 +0.8 815 4,968 +182
May18 180108 455.0 456.0 452.5 453.1 -0.8 148 584 +48
Jul18 180108 445.0 445.0 445.0 445.0 +0.5 0 128 +0
Total Volume and Open Interest 1,418 6,139 -35
Crude Oil(NYM)
Feb18 180108 61.61 61.97 61.34 61.73 +0.29 563,036 441,715 -15,033
Mar18 180108 61.59 61.93 61.35 61.72 +0.31 190,821 384,171 -2,294
Apr18 180108 61.53 61.80 61.26 61.62 +0.32 80,690 169,865 -1,630
May18 180108 61.36 61.62 61.14 61.48 +0.33 44,911 137,125 +6,770
Jun18 180108 61.15 61.41 60.91 61.28 +0.35 68,110 275,056 +4,706
Jul18 180108 60.70 61.09 60.62 60.99 +0.37 18,320 69,580 -46
Aug18 180108 60.38 60.71 60.28 60.66 +0.39 8,183 65,564 -408
Sep18 180108 60.09 60.37 59.95 60.33 +0.40 11,949 86,686 -124
Oct18 180108 59.76 60.04 59.63 59.99 +0.41 6,004 69,885 +1,863
Nov18 180108 59.34 59.69 59.32 59.66 +0.42 3,030 62,825 +184
Dec18 180108 59.12 59.39 58.96 59.34 +0.41 49,878 251,569 -2,912
Jan19 180108 58.66 59.04 58.66 59.01 +0.40 6,373 80,294 +701
Feb19 180108 58.58 58.67 58.57 58.67 +0.40 3,796 36,278 +978
Mar19 180108 58.15 58.33 58.14 58.33 +0.40 3,818 30,719 +960
Apr19 180108 57.92 58.00 57.89 58.00 +0.39 352 12,683 +89
May19 180108 57.69 57.69 57.69 57.69 +0.38 560 12,467 +248
Total Volume and Open Interest 1,089,526 2,539,230 +413
e-miNY Crude Oil(NYM)
Feb18 180108 61.600 61.950 61.325 61.725 +0.275 6,324 3,310 -169
Mar18 180108 61.600 61.950 61.350 61.725 +0.325 196 615 -9
Apr18 180108 61.500 61.650 61.300 61.625 +0.325 16 126 +0
May18 180108 61.475 61.475 61.475 61.475 +0.325 50 74 -43
Jun18 180108 61.275 61.275 61.275 61.275 +0.350 48 31 -11
Jul18 180108 61.000 61.000 61.000 61.000 +0.375 0 25 +0
Aug18 180108 60.650 60.650 60.650 60.650 +0.375 0 77 +0
Sep18 180108 60.150 60.325 60.150 60.325 +0.400 0 40 +0
Oct18 180108 60.000 60.000 60.000 60.000 +0.425 0 30 +0
Nov18 180108 59.650 59.650 59.650 59.650 +0.400 0 123 +0
Total Volume and Open Interest 6,636 4,641 -231
NY Harbor ULSD(NYM)
Feb18 180108 206.00 206.60 204.01 204.54 -1.33 72,535 148,895 -187
Mar18 180108 204.70 205.14 202.98 203.50 -0.82 50,052 104,761 +6,499
Apr18 180108 202.43 202.72 200.96 201.54 -0.33 29,635 49,155 +490
May18 180108 200.61 200.88 199.38 199.98 -0.09 15,550 32,389 -23
Jun18 180108 199.08 199.49 198.13 198.76 +0.06 15,378 36,447 +421
Jul18 180108 198.13 198.84 197.61 198.29 +0.18 3,571 12,395 +154
Aug18 180108 197.58 198.41 197.36 197.99 +0.25 2,148 7,423 +323
Sep18 180108 197.55 198.25 197.24 197.89 +0.30 2,607 10,560 +582
Oct18 180108 198.02 198.16 197.20 197.81 +0.28 367 4,910 +4
Nov18 180108 197.38 198.19 197.22 197.83 +0.26 342 3,558 +107
Dec18 180108 197.54 198.21 197.14 197.78 +0.21 4,641 30,981 +1,535
Jan19 180108 197.75 198.03 197.22 197.75 +0.22 144 2,817 +68
Feb19 180108 197.05 197.05 197.05 197.05 +0.20 25 405 +25
Mar19 180108 195.65 195.65 195.65 195.65 +0.17 25 374 +25
Total Volume and Open Interest 197,246 454,175 +10,223
RBOB Gasoline(NYM)
Feb18 180108 178.92 179.95 178.07 179.18 +0.60 58,621 122,831 -6,394
Mar18 180108 181.12 182.13 180.29 181.40 +0.63 39,870 97,380 +7,839
Apr18 180108 200.06 200.82 199.17 200.19 +0.66 16,856 50,684 +1,914
May18 180108 201.03 201.56 199.89 200.88 +0.71 10,472 35,664 +126
Jun18 180108 199.88 200.88 199.35 200.32 +0.76 8,750 28,249 +227
Jul18 180108 198.54 199.33 197.91 198.83 +0.70 2,988 17,170 +1,225
Aug18 180108 196.18 196.89 195.58 196.44 +0.68 1,282 8,454 +345
Sep18 180108 192.43 193.64 192.34 193.22 +0.66 1,324 12,692 +444
Oct18 180108 178.97 179.60 178.52 179.21 +0.59 201 6,454 +29
Nov18 180108 175.25 175.25 175.25 175.25 +0.46 143 2,731 -40
Total Volume and Open Interest 143,136 403,410 +6,088
e-miNY RBOB Gasoline(NYM)
Feb18 180108 179.18 179.20 179.18 179.18 +0.60 0 1 +0
Mar18 180108 181.40 181.40 181.40 181.40 +0.63      
Apr18 180108 200.19 200.19 200.19 200.19 +0.66      
May18 180108 200.88 200.88 200.88 200.88 +0.71      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb18 180108 2.812 2.869 2.784 2.835 +0.040 230,946 294,813 -9,602
Mar18 180108 2.761 2.813 2.721 2.772 +0.027 102,984 303,644 +10,567
Apr18 180108 2.664 2.696 2.623 2.676 +0.026 68,774 165,501 +4,309
May18 180108 2.672 2.698 2.627 2.680 +0.025 34,228 131,137 +1,780
Jun18 180108 2.710 2.735 2.668 2.720 +0.023 18,172 49,047 +942
Jul18 180108 2.748 2.771 2.705 2.758 +0.023 12,506 52,933 +1,648
Aug18 180108 2.762 2.773 2.709 2.761 +0.021 7,683 35,987 +6
Sep18 180108 2.736 2.756 2.694 2.742 +0.019 8,148 38,805 -106
Oct18 180108 2.760 2.779 2.716 2.766 +0.019 21,192 93,994 +4,459
Nov18 180108 2.825 2.835 2.774 2.825 +0.019 5,553 32,809 +467
Dec18 180108 2.951 2.960 2.905 2.952 +0.018 2,601 31,262 +314
Jan19 180108 3.035 3.043 2.986 3.034 +0.018 5,674 50,653 +40
Feb19 180108 3.019 3.019 2.965 3.014 +0.020 1,915 15,593 +160
Mar19 180108 2.951 2.951 2.899 2.947 +0.020 2,027 32,063 -110
Apr19 180108 2.644 2.671 2.624 2.663 +0.021 1,427 26,653 +318
May19 180108 2.621 2.633 2.596 2.631 +0.017 607 9,354 -96
Total Volume and Open Interest 527,022 1,428,530 +15,258
Brent Crude Oil(ICE)
Mar18 180108 67.80 67.99 67.44 67.78 +0.16 183,452 599,424 -1,359
Apr18 180108 67.24 67.47 66.95 67.31 +0.21 100,437 294,582 +12,629
May18 180108 66.91 67.09 66.60 66.95 +0.22 54,544 151,339 +6,137
Jun18 180108 66.59 66.78 66.31 66.64 +0.23 65,915 262,802 +39
Jul18 180108 66.32 66.47 66.02 66.35 +0.25 17,489 101,509 +683
Aug18 180108 65.92 66.15 65.71 66.02 +0.26 16,103 65,450 +1,353
Sep18 180108 65.56 65.76 65.39 65.68 +0.27 12,064 78,850 +393
Oct18 180108 65.17 65.39 65.03 65.32 +0.28 4,267 37,757 +203
Nov18 180108 64.80 65.03 64.69 64.97 +0.30 5,768 37,965 +675
Dec18 180108 64.43 64.67 64.30 64.61 +0.30 48,640 226,219 +985
Jan19 180108 64.30 64.31 64.30 64.31 +0.31 2,954 44,975 -377
Feb19 180108 64.00 64.00 64.00 64.00 +0.32 3,173 29,833 +934
Mar19 180108 63.13 63.67 63.13 63.67 +0.32 4,345 28,852 +1,533
Apr19 180108 63.35 63.35 63.35 63.35 +0.32 1,200 11,450 +387
Total Volume and Open Interest 554,299 2,389,087 +24,549
Gas Oil(ICE)
Jan18 180108 607.50 607.75 600.50 601.00 -3.00 39,878 64,032 -6,754
Feb18 180108 605.00 609.25 601.75 602.25 -2.75 84,581 237,344 +6,597
Mar18 180108 607.75 608.75 601.50 602.00 -2.25 72,703 123,425 -805
Apr18 180108 603.75 604.50 598.25 598.75 -1.50 38,034 66,479 +2,811
May18 180108 600.00 600.50 594.75 595.25 -1.00 17,936 39,201 -1,463
Jun18 180108 593.75 595.25 591.00 591.50 -0.25 25,883 72,505 +2,209
Jul18 180108 590.00 592.25 588.50 589.25 +0.25 4,112 20,219 -677
Aug18 180108 588.25 590.50 587.25 587.50 +0.25 1,609 16,530 -20
Sep18 180108 586.75 589.50 586.00 586.25 +0.50 1,413 19,750 -2
Oct18 180108 585.50 588.00 585.00 585.50 +1.00 2,051 16,455 +193
Total Volume and Open Interest 308,518 900,314 +4,781
Ethanol(CBOT)
Feb18 180108 1.314 1.314 1.302 1.305 -0.010 213 1,563 -33
Mar18 180108 1.345 1.345 1.334 1.335 -0.014 73 654 +51
Apr18 180108 1.370 1.370 1.365 1.365 -0.014 73 158 +21
May18 180108 1.394 1.394 1.388 1.388 -0.014 51 45 +11
Jun18 180108 1.407 1.407 1.405 1.405 -0.011 29 85 +8
Jul18 180108 1.409 1.409 1.409 1.409 -0.011 0 4 +0
Aug18 180108 1.414 1.414 1.414 1.414 -0.011      
Sep18 180108 1.425 1.425 1.425 1.425 -0.008 0 116 +0
Total Volume and Open Interest 439 2,636 +58
WTI Crude Oil(ICE)
Feb18 180108 61.80 61.95 61.35 61.73 +0.29 47,278 66,244 -1,502
Mar18 180108 61.61 61.93 61.36 61.72 +0.31 61,741 77,320 -4
Apr18 180108 61.50 61.79 61.26 61.62 +0.32 28,049 45,364 +2,119
May18 180108 61.36 61.63 61.15 61.48 +0.33 10,748 21,921 -116
Jun18 180108 61.15 61.40 60.92 61.28 +0.35 19,901 83,903 +2,175
Jul18 180108 60.75 61.04 60.70 60.99 +0.37 2,807 12,450 +471
Aug18 180108 60.40 60.66 60.40 60.66 +0.39 756 11,473 -81
Sep18 180108 60.04 60.33 60.04 60.33 +0.40 1,528 16,376 +106
Oct18 180108 59.80 59.99 59.79 59.99 +0.41 528 4,284 +13
Nov18 180108 59.66 59.66 59.66 59.66 +0.42 509 7,913 -19
Dec18 180108 59.07 59.36 58.99 59.34 +0.41 7,671 118,281 +354
Jan19 180108 59.01 59.01 59.01 59.01 +0.40 112 3,868 +35
Feb19 180108 58.67 58.67 58.67 58.67 +0.40 54 3,478 +23
Mar19 180108 58.33 58.33 58.33 58.33 +0.40 113 3,362 +54
Apr19 180108 58.00 58.00 58.00 58.00 +0.39 78 1,542 -50
May19 180108 57.69 57.69 57.69 57.69 +0.38 17 1,890 +5
Total Volume and Open Interest 184,166 582,540 +3,333
US Dollar Index(ICE)
Mar18 180108 91.765 92.135 91.610 92.100 +0.427 13,752 51,266 +15
Jun18 180108 91.320 91.775 91.320 91.760 +0.418 96 1,116 +30
Sep18 180108 91.260 91.445 91.260 91.445 +0.418 1 391 +1
Total Volume and Open Interest 13,849 52,787 +46
Australian Dollar(CME)
Mar18 180108 78.66 78.71 78.25 78.40 -0.28 106,228 116,871 -2,881
Jun18 180108 78.50 78.50 78.28 78.40 -0.28 17 573 -1
Sep18 180108 78.82 78.82 78.41 78.41 -0.29 2 66 +0
Total Volume and Open Interest 116,936 119,034 -3,293
British Pound(CME)
Mar18 180108 136.01 136.16 135.53 135.95 -0.02 76,932 198,541 -3,287
Jun18 180108 136.37 136.60 136.07 136.43 -0.02 21 1,146 -7
Sep18 180108 136.91 137.00 136.66 136.91 -0.03 0 45 +0
Total Volume and Open Interest 78,067 204,262 -3,071
Canadian Dollar(CME)
Mar18 180108 80.65 80.85 80.38 80.57 -0.10 103,650 135,916 +8,425
Jun18 180108 80.71 80.87 80.50 80.63 -0.10 97 2,171 +11
Sep18 180108 80.67 80.67 80.67 80.67 -0.10 3 364 +1
Dec18 180108 80.71 80.71 80.70 80.71 -0.12 28 1,258 +15
Total Volume and Open Interest 104,723 141,389 +8,545
Japanese Yen(CME)
Mar18 180108 88.71 88.89 88.50 88.74 +0.05 137,073 237,100 +7,774
Jun18 180108 89.18 89.35 89.02 89.23 +0.05 62 398 -11
Sep18 180108 89.69 89.78 89.69 89.78 +0.05 0 330 +0
Total Volume and Open Interest 137,237 240,984 +7,750
Swiss Franc(CME)
Mar18 180108 103.01 103.09 102.69 102.76 -0.25 20,919 72,493 -786
Jun18 180108 103.53 103.82 103.44 103.51 -0.25 9 97 +4
Sep18 180108 104.30 104.30 104.30 104.30 -0.25 1 10 +1
Total Volume and Open Interest 20,929 72,602 -781
EuroFX(CME)
Mar18 180108 120.81 121.02 120.05 120.13 -0.86 187,567 536,608 -10,237
Jun18 180108 121.74 121.74 120.86 120.88 -0.86 329 18,806 -113
Sep18 180108 121.95 121.95 121.60 121.68 -0.86 1 1,338 +1
Total Volume and Open Interest 193,043 567,854 -10,532
Mexican Peso(CME)
Jan18 180108 520.25 520.25 520.25 520.25 -0.38 33 34 -3
Feb18 180108 517.25 517.25 517.25 517.25 -0.38      
Total Volume and Open Interest 52,858 189,701 -5,174
Brazilian Real(CME)
Feb18 180108 308.70 309.45 307.40 308.55 -0.10 2,305 20,658 +1,154
Mar18 180108 306.90 308.25 306.60 307.50 -0.20 1,751 1,693 -901
Apr18 180108 306.55 306.55 306.55 306.55 -0.25 0 50 +0
May18 180108 305.45 305.45 305.45 305.45 -0.30      
Total Volume and Open Interest 4,056 22,651 +253
30-Year T-Bonds(CBOT)
Mar18 180108 151~270 152~070 151~150 151~230 -0~030 251,056 764,684 -2,474
Jun18 180108 150~210 151~040 150~160 150~210 -0~030 38 202 +5
Sep18 180108 149~210 149~210 149~210 149~210 -0~030      
Total Volume and Open Interest 251,094 764,886 -2,469
10-Year T-Notes(CBOT)
Mar18 180108 123~155 123~200 123~130 123~155 -0~010 1,433,004 3,283,962 -11,323
Jun18 180108 123~060 123~100 123~025 123~050 -0~010 1,207 7,465 +1,062
Sep18 180108 122~220 122~220 122~220 122~220 -0~010      
Total Volume and Open Interest 1,434,211 3,291,427 -10,261
5-Year T-Notes(CBOT)
Mar18 180108 115~246 115~272 115~234 115~252 -0~002 839,547 3,085,018 -4,210
Jun18 180108 115~190 115~202 115~182 115~190 -0~002 1,382 1,057 +1,056
Sep18 180108 115~190 115~190 115~190 115~190 -0~002      
Total Volume and Open Interest 840,929 3,086,075 -3,154
2 Year T-Notes(CBOT)
Mar18 180108 106~286 106~296 106~284 106~292 +0~002 367,071 1,832,448 +2,870
Jun18 180108 106~282 106~282 106~282 106~282 +0~002      
Sep18 180108 106~282 106~282 106~282 106~282 +0~002      
Total Volume and Open Interest 367,071 1,832,448 +2,870
Eurodollars(CME)
Mar18 180108 98.190 98.200 98.190 98.195 +0.005 268,648 1,467,634 +15,128
Jun18 180108 98.010 98.020 98.005 98.010 +0.005 199,972 1,300,096 +13,355
Sep18 180108 97.890 97.900 97.880 97.890 +0.005 221,697 1,237,624 -10,858
Dec18 180108 97.780 97.790 97.770 97.785 +0.005 445,476 1,538,747 +89,595
Mar19 180108 97.715 97.730 97.710 97.720 +0.005 259,977 1,128,500 +22,129
Jun19 180108 97.660 97.675 97.655 97.665 +0.005 207,860 988,471 -19,467
Sep19 180108 97.620 97.635 97.615 97.625 +0.005 199,365 729,706 +7,545
Dec19 180108 97.575 97.595 97.575 97.585 +0.005 801,084 1,323,347 +84,020
Mar20 180108 97.570 97.590 97.570 97.580 +0.005 158,253 606,570 +1,324
Jun20 180108 97.560 97.580 97.555 97.570 +0.005 190,658 619,428 -2,455
Sep20 180108 97.550 97.565 97.545 97.555 +0.005 238,724 456,315 +46,440
Dec20 180108 97.520 97.540 97.515 97.530 +0.005 309,325 537,252 +116,896
Mar21 180108 97.515 97.535 97.510 97.525 +0.005 95,122 273,004 -47
Jun21 180108 97.505 97.530 97.500 97.515 +0.005 111,249 264,915 +14,890
Sep21 180108 97.490 97.515 97.485 97.500 +0.005 63,313 132,617 -2,761
Dec21 180108 97.475 97.490 97.460 97.480 +0.005 68,869 157,763 +5,688
Mar22 180108 97.460 97.485 97.450 97.470 +0.005 35,935 106,164 -3,780
Jun22 180108 97.445 97.470 97.435 97.455 +0.005 31,019 58,240 +2,808
Total Volume and Open Interest 4,031,213 13,451,616 +374,381
Ultra T-Bond(CBOT)
Mar18 180108 165~22 166~11 165~06 165~19 -0~03 105,466 883,004 +1,086
Jun18 180108 164~24 164~24 164~24 164~24 -0~03      
Sep18 180108 163~24 163~24 163~24 163~24 -0~03      
Total Volume and Open Interest 105,466 883,004 +1,086
Ultra 10-Yr T-Note(CBOT)
Mar18 180108 132~255 133~000 132~220 132~245 -0~020 143,190 515,224 +4,042
Jun18 180108 132~225 132~225 132~225 132~225 -0~020      
Sep18 180108 132~225 132~225 132~225 132~225 -0~020      
Total Volume and Open Interest 143,190 515,224 +4,042
30 Day Federal Funds(CBOT)
Jan18 180108 98.588 98.588 98.585 98.588 unch 16,293 253,023 -4,671
Feb18 180108 98.585 98.585 98.585 98.585 unch 26,840 201,308 +5,380
Mar18 180108 98.525 98.530 98.525 98.525 unch 13,335 80,893 -176
Apr18 180108 98.395 98.405 98.395 98.395 +0.005 35,197 197,887 +6,199
May18 180108 98.385 98.390 98.385 98.385 +0.005 12,029 80,122 +1,263
Jun18 180108 98.305 98.310 98.305 98.310 +0.010 5,011 35,578 +225
Total Volume and Open Interest 207,417 1,446,276 +18,738
Japanese Govt Bonds(SGX)
Mar18 180108 150.71 150.80 150.71 150.75 +0.04 2,705 18,188 -661
Jun18 180108 150.75 150.75 150.75 150.75 +0.04      
Sep18 180108 150.75 150.75 150.75 150.75 +0.04      
Total Volume and Open Interest 2,705 18,188 -661
Euro-Buxl(EUREX)
Mar18 180108 163.80 164.46 163.16 164.06 +0.34 37,924 237,342 -4,064
Jun18 180108 162.54 162.54 162.54 162.54 +0.34 101 101 +0
Sep18 180108 167.12 167.12 167.12 167.12 +0.34      
Total Volume and Open Interest 38,025 237,443 -4,064
Euro-Bund(EUREX)
Mar18 180108 161.64 162.04 161.39 161.80 +0.21 467,090 1,932,226 -7,778
Jun18 180108 158.88 159.27 158.85 159.08 +0.21 10,072 15,942 +2,107
Sep18 180108 158.64 158.64 158.64 158.64 +0.21      
Total Volume and Open Interest 477,162 1,948,168 -5,671
Euro-Bobl(EUREX)
Mar18 180108 131.66 131.82 131.59 131.73 +0.07 338,772 1,616,190 +19,352
Jun18 180108 131.07 131.07 131.07 131.07 +0.07 200 5,101 +0
Sep18 180108 131.07 131.07 131.07 131.07 +0.07      
Total Volume and Open Interest 338,972 1,621,291 +19,352
Euro-Schatz(EUREX)
Mar18 180108 111.94 111.99 111.94 111.97 +0.02 267,240 1,632,455 -968
Jun18 180108 111.79 111.80 111.78 111.79 +0.02 0 4,227 +2,219
Sep18 180108 111.79 111.79 111.79 111.79 +0.02      
Total Volume and Open Interest 267,240 1,636,682 +1,251
3-Mth Euribor(EUREX)
Mar18 180108 100.325 100.325 100.325 100.325 unch 36 6,572 -36
Jun18 180108 100.315 100.315 100.315 100.315 unch 30 2,338 -30
Sep18 180108 100.285 100.285 100.285 100.285 unch 30 2,785 +0
Total Volume and Open Interest 176 32,146 -69
Long Gilt(LIFFE)
Mar18 180108 124~16 124~30 124~13 124~26 +0~05 152,972 771,778 +10,373
Jun18 180108 123~30 123~30 123~30 123~30 +0~05      
Total Volume and Open Interest 152,972 771,778 +10,373
3-Mth Short Sterling(LIFFE)
Mar18 180108 99.44 99.45 99.44 99.44 -0.00 23,112 399,523 -3,102
Jun18 180108 99.36 99.36 99.33 99.34 -0.01 29,205 473,666 -1,504
Sep18 180108 99.26 99.27 99.25 99.26 unch 65,318 333,094 -5,635
Dec18 180108 99.19 99.20 99.18 99.19 unch 66,505 349,513 +2,996
Mar19 180108 99.13 99.14 99.12 99.13 unch 81,171 324,235 +6,337
Jun19 180108 99.07 99.08 99.06 99.07 unch 74,661 275,600 +2,253
Total Volume and Open Interest 683,429 3,152,558 -9,994
3-Mth Euribor(LIFFE)
Mar18 180108 100.325 100.330 100.320 100.325 +0.005 68,656 585,640 -5,172
Jun18 180108 100.310 100.315 100.310 100.315 +0.005 21,714 517,121 +2,853
Sep18 180108 100.285 100.290 100.280 100.290 +0.010 32,066 477,252 +637
Total Volume and Open Interest 541,617 4,285,045 +34,755
3-Mth Aus T-Bills(SFE)
Mar18 180108 98.23 98.23 98.22 98.23 unch 11,997 184,418 +300
Jun18 180108 98.18 98.19 98.17 98.18 -0.01 23,836 173,875 +2,650
Sep18 180108 98.09 98.11 98.08 98.10 unch 18,487 189,818 +416
Dec18 180108 98.01 98.03 97.99 98.01 -0.01 21,105 144,586 +4,213
Mar19 180108 97.91 97.93 97.90 97.92 unch 9,430 99,429 +1,993
Jun19 180108 97.83 97.84 97.81 97.83 -0.01 6,437 75,961 -430
Sep19 180108 97.76 97.77 97.73 97.76 -0.01 2,872 52,842 -780
Dec19 180108 97.69 97.71 97.67 97.70 unch 3,366 27,333 +1,066
Mar20 180108 97.63 97.63 97.63 97.63 -0.01 695 4,429 -23
Jun20 180108 97.58 97.58 97.58 97.58 unch 0 1,980 -3
Total Volume and Open Interest 98,236 957,658 +9,402
10-Year Aus T-Bonds(SFE)
Mar18 180108 97.37 97.39 97.34 97.35 -0.01 150,133 1,044,825 +18,370
Jun18 180108 97.34 97.34 97.33 97.33 -0.02 0 410 +0
Total Volume and Open Interest 150,133 1,045,235 +18,370
3-Year Aus T-Bonds(SFE)
Mar18 180108 97.89 97.90 97.86 97.89 -0.01 210,828 1,028,159 +4,694
Jun18 180108 97.84 97.84 97.84 97.84 -0.02 0 7,761 +0
Total Volume and Open Interest 210,828 1,035,920 +4,694
Gold(CMX)
Feb18 180108 1321.8 1323.0 1315.7 1320.4 -1.9 330,225 371,302 +869
Apr18 180108 1325.6 1327.8 1320.7 1325.2 -1.9 14,446 83,725 +7,257
Jun18 180108 1331.4 1332.1 1325.6 1330.1 -1.8 2,887 45,189 +778
Aug18 180108 1336.4 1336.4 1332.1 1334.9 -1.7 1,423 13,760 +25
Oct18 180108 1336.4 1339.7 1336.4 1339.7 -1.8 212 4,423 +57
Dec18 180108 1346.0 1346.9 1340.0 1344.8 -1.7 1,272 26,211 +108
Feb19 180108 1349.1 1350.0 1347.3 1350.0 -1.7 2 498 +0
Apr19 180108 1355.1 1355.1 1355.1 1355.1 -1.7 0 758 +0
Jun19 180108 1360.5 1360.5 1360.5 1360.5 -1.6 0 1,097 +0
Aug19 180108 1365.4 1365.4 1365.4 1365.4 -1.6 0 8 +0
Oct19 180108 1370.5 1370.5 1370.5 1370.5 -1.6 0 27 +0
Dec19 180108 1376.8 1376.8 1376.8 1376.8 -1.6 10 2,779 +4
Total Volume and Open Interest 350,582 551,441 +9,128
Silver(CMX)
Mar18 180108 1727.0 1730.0 1706.5 1714.4 -14.1 85,387 149,964 -1,424
May18 180108 1735.5 1737.5 1715.0 1722.4 -14.1 5,347 22,599 +1,414
Jul18 180108 1744.5 1744.5 1726.5 1730.4 -14.1 509 7,072 +21
Sep18 180108 1747.5 1747.5 1731.5 1738.5 -13.9 254 3,084 +87
Dec18 180108 1765.0 1765.0 1744.5 1750.3 -13.5 523 10,528 +69
Mar19 180108 1761.2 1761.2 1761.0 1761.2 -12.8 4 90 +0
May19 180108 1768.6 1768.6 1768.6 1768.6 -12.4 2 0 +0
Total Volume and Open Interest 92,059 194,429 +165
Platinum(NYMEX)
Jan18 180108 970.8 972.3 970.8 972.3 +1.1 8 166 -6
Apr18 180108 971.2 979.2 971.1 976.4 +1.2 19,512 78,628 +860
Jul18 180108 979.4 983.5 977.3 981.4 +1.2 170 2,960 +90
Oct18 180108 984.8 984.8 984.8 984.8 +1.2 2 47 +1
Total Volume and Open Interest 19,705 81,853 +940
Palladium(NYMEX)
Mar18 180108 1088.25 1098.35 1084.00 1095.90 +13.70 2,931 36,556 -77
Jun18 180108 1083.50 1090.00 1080.00 1087.75 +13.35 270 1,891 +154
Sep18 180108 1081.55 1081.55 1081.55 1081.55 +13.35 0 304 +0
Total Volume and Open Interest 3,201 38,753 +74
Copper(CMX)
Mar18 180108 323.35 324.55 322.05 322.40 -0.55 84,947 174,869 -1,785
May18 180108 325.00 326.00 323.60 324.00 -0.55 5,883 45,318 -368
Jul18 180108 326.55 327.40 324.95 325.40 -0.55 2,772 24,782 -137
Sep18 180108 327.35 328.50 326.55 326.70 -0.45 2,921 13,666 +387
Dec18 180108 328.20 328.90 327.85 328.10 -0.40 468 11,553 -11
Total Volume and Open Interest 98,410 292,251 -2,160
E-mini DJIA Index(CBOT)
Mar18 180108 25272 25359 25210 25250 -19 106,856 150,072 -784
Jun18 180108 25368 25372 25229 25268 -14 121 223 +25
Sep18 180108 25276 25353 25276 25276 -14 4 25 +3
Dec18 180108 25313 25313 25313 25313 -14      
Total Volume and Open Interest 106,981 150,320 -756
S & P 500(CME)
Mar18 180108 2746.00 2748.00 2736.70 2746.80 +4.20 3,889 55,526 +2,489
Jun18 180108 2749.30 2751.50 2740.20 2749.30 +4.10 16 108 -13
Sep18 180108 2753.90 2756.00 2744.70 2753.90 +4.20 0 171 -3
Dec18 180108 2757.30 2759.40 2748.10 2757.30 +4.20      
Total Volume and Open Interest 3,905 55,805 +2,473
S & P 500 E-Mini(CME)
Mar18 180108 2741.75 2748.50 2736.50 2746.75 +4.25 1,136,500 3,144,990 +37,056
Jun18 180108 2744.50 2750.75 2739.00 2749.25 +4.00 7,582 33,044 +935
Sep18 180108 2750.00 2755.00 2744.25 2754.00 +4.25 230 3,753 +43
Dec18 180108 2756.25 2759.00 2750.25 2757.25 +4.25 4 83 -1
Total Volume and Open Interest 1,144,318 3,181,889 +38,035
NASDAQ 100 E-Mini(CME)
Mar18 180108 6667.75 6690.75 6653.25 6688.00 +20.25 214,944 262,044 -4,985
Jun18 180108 6686.25 6709.00 6673.25 6707.25 +20.50 549 970 +52
Sep18 180108 6691.75 6727.00 6691.50 6721.25 +21.00 0 12 +0
Total Volume and Open Interest 215,493 263,033 -4,933
S&P Midcap 400(CME) e-Mini
Mar18 180108 1938.60 1948.90 1930.10 1947.30 +9.40 12,774 91,108 +266
Jun18 180108 1950.10 1950.10 1937.60 1950.10 +9.40 0 3 +0
Sep18 180108 1947.50 1947.50 1947.50 1947.50 +9.40      
Total Volume and Open Interest 12,774 91,111 +266
Volatility Index(CBOE)
Jan18 180108 10.55 10.65 10.40 10.48 unch 66,099 244,130 -1,567
Feb18 180108 11.75 11.85 11.50 11.68 -0.05 59,763 191,283 +17,136
Mar18 180108 12.60 12.65 12.35 12.48 -0.10 20,597 79,887 +9,917
Apr18 180108 13.30 13.36 13.10 13.23 -0.05 7,313 36,583 +1,113
Total Volume and Open Interest 164,154 615,860 +30,167
S & P 600(CME)
Mar18 180108 950.40 950.40 950.40 950.40 +1.20      
Jun18 180108 947.80 947.80 947.80 947.80 +1.20      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar18 180108 1561.00 1565.90 1546.80 1562.40 +0.50 88,061 582,909 +732
Jun18 180108 1564.10 1565.70 1551.60 1564.40 +0.80 0 21 +0
Sep18 180108 1566.10 1566.10 1566.10 1566.10 +0.80      
Total Volume and Open Interest 88,061 582,930 +732
Nikkei 225(CME)
Mar18 180108 23840 23990 23825 23980 +170 11,577 41,936 +55
Jun18 180108 23775 23890 23770 23890 +160 1 6 +1
Total Volume and Open Interest 11,578 41,942 +56
Nikkei 225(SGX)
Mar18 180108 23735 23900 23705 23845 +130 90,699 180,332 +5,957
Jun18 180108 23695 23695 23695 23695 +130 7 1,177 +4
Sep18 180108 23665 23665 23665 23665 +130      
Total Volume and Open Interest 92,740 196,715 +7,975
Nikkei 225 Mini(JPX)
Mar18 180105 23435 23730 23420 23720 +310 712,807 378,234 +9,702
Jun18 180105 23265 23570 23260 23560 +300 10,427 6,896 -196
Sep18 180105 23225 23520 23225 23520 +310 437 751 -52
Total Volume and Open Interest 762,550 704,598 +17,460
Nikkei 225(JPX)
Mar18 180105 23430 23730 23420 23720 +310 68,015 318,160 -3,208
Jun18 180105 23270 23570 23260 23560 +300 397 15,406 +266
Sep18 180105 23310 23520 23310 23520 +310 26 2,534 -5
Total Volume and Open Interest 68,478 414,244 +186
Nikkei 225(CME) Yen
Mar18 180108 23810 23965 23795 23945 +160 33,824 55,992 +1,813
Jun18 180108 23685 23780 23665 23780 +160 2 8 +2
Sep18 180108 23740 23740 23740 23740 +160      
Total Volume and Open Interest 33,826 56,000 +1,815
Nikkei 225(CME) e-Mini Yen
Mar18 180108 23960 23960 23940 23940 +160 0 17 +0
Jun18 180108 23780 23780 23780 23780 +160      
Sep18 180108 23740 23740 23740 23740 +160      
Total Volume and Open Interest 0 17 +0
CAC 40(EURONEXT)
Jan18 180108 5476.5 5497.5 5474.0 5486.0 +17.0 66,971 306,305 -11,798
Feb18 180108 5474.0 5493.0 5471.5 5483.5 +17.0 301 710 +186
Mar18 180108 5472.5 5491.5 5472.0 5482.0 +17.5 1,090 27,905 +119
Jun18 180108 5349.5 5349.5 5349.5 5349.5 +17.5 0 13,002 +0
Sep18 180108 5337.5 5337.5 5337.5 5337.5 +17.0 0 3,000 +0
Dec18 180108 5311.0 5311.0 5311.0 5311.0 +17.5 0 7,001 +0
Total Volume and Open Interest 68,362 357,925 -11,493
Hang Seng Index(HKFE)
Jan18 180108 30771 30950 30732 30836 +72 120,994 141,252 -490
Feb18 180108 30799 30885 30706 30793 +67 717 1,433 +296
Mar18 180108 30745 30890 30706 30799 +73 1,767 10,405 +159
Total Volume and Open Interest 124,178 156,382 +483
DAX(EUREX)
Mar18 180108 13367.0 13408.5 13328.0 13367.5 +60.0 71,373 145,674 +1,639
Jun18 180108 13395.5 13426.5 13355.0 13392.0 +60.0 49 1,409 +4
Sep18 180108 13383.5 13383.5 13383.5 13383.5 +60.0 0 32 +0
Total Volume and Open Interest 71,422 147,115 +1,643
Mini-DAX(EUREX)
Mar18 180108 13369.0 13408.0 13327.0 13367.5 +60.0 23,348 12,171 -267
Jun18 180108 13395.0 13400.0 13370.0 13392.0 +60.0 73 999 -69
Sep18 180108 13380.0 13383.5 13377.0 13383.5 +60.0 0 9 -5
Total Volume and Open Interest 23,421 13,179 -341
DJ EuroSTOXX 50(EUREX)
Mar18 180108 3604 3613 3596 3606 +12 1,119,985 3,345,393 -15,542
Jun18 180108 3523 3527 3515 3523 +12 1,851 60,826 +622
Sep18 180108 3513 3513 3513 3513 +12 4 1 -2
Total Volume and Open Interest 1,121,840 3,411,747 -14,922
Swiss Market Index(EUREX)
Mar18 180108 9477 9493 9439 9447 +3 36,616 225,321 -3,748
Jun18 180108 9299 9299 9284 9284 +3 1,494 10,660 +12
Sep18 180108 9261 9261 9254 9254 +3 0 57 +0
Total Volume and Open Interest 38,110 236,038 -3,736
FT-SE 100(EURONEXT)
Mar18 180108 7674.00 7674.00 7632.00 7638.00 -15.50 76,175 633,212 +1,990
Jun18 180108 7563.00 7563.00 7557.50 7557.50 -15.50 0 160 +0
Sep18 180108 7497.50 7497.50 7497.50 7497.50 -14.50      
Total Volume and Open Interest 76,175 633,372 +1,990
SPI 200(SFE)
Mar18 180108 6075.0 6104.0 6070.0 6081.0 +7.0 29,773 296,594 +921
Jun18 180108 6071.0 6071.0 6071.0 6071.0 +7.0 2 3,425 +1
Sep18 180108 6016.0 6016.0 6016.0 6016.0 +7.0 0 2,598 +0
Total Volume and Open Interest 29,845 304,633 +987
FTSE MIB(ISE)
Mar18 180108 22780.00 22820.00 22620.00 22751.00 +86.00 24,466 36,109 -465
Jun18 180108 22315.00 22315.00 22200.00 22266.00 +96.00 29 17 -3
Sep18 180108 22161.00 22161.00 22161.00 22161.00 +98.00 0 2 +0
Total Volume and Open Interest 24,495 36,128 -468
KOSPI 200(KFE)
Mar18 180108 331.50 331.90 331.40 331.75 +2.30 175,304 253,905 -1,490
Jun18 180108 332.55 332.75 332.55 332.70 +2.30 293 18,228 +338
Sep18 180108 333.50 333.50 332.95 333.05 +4.35 2 3,687 +48
Total Volume and Open Interest 175,601 320,811 -1,106
GSCI(CME)
Jan18 180108 444.50 444.60 442.60 443.50 -0.20 25 13,792 +21
Feb18 180108 443.55 443.60 443.55 443.55 unch 0 440 +0
Mar18 180108 445.30 445.30 445.30 445.30 unch      
Total Volume and Open Interest 25 14,232 +21
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!!!