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 Thu January 11, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan18 180111 946.00 948.25 940.00 940.50 -6.50 580 622 -298
Mar18 180111 954.00 957.50 949.00 950.00 -5.00 63,267 353,307 -196
May18 180111 965.00 968.50 960.00 961.00 -5.00 25,974 158,870 +3,501
Jul18 180111 974.50 977.75 969.50 970.50 -4.75 15,734 121,903 -660
Aug18 180111 977.75 980.25 972.50 973.50 -4.75 926 14,516 +48
Sep18 180111 975.00 977.00 970.75 971.50 -3.50 409 3,247 +34
Nov18 180111 972.75 975.75 970.00 971.50 -2.00 7,977 69,305 +705
Jan19 180111 981.50 983.00 978.25 979.50 -2.00 595 3,808 +329
Mar19 180111 986.75 988.75 984.25 985.00 -2.50 103 2,695 +18
May19 180111 992.50 993.50 990.00 990.50 -2.50 57 858 +5
Jul19 180111 999.75 1000.00 995.75 996.75 -2.25 44 1,252 +12
Aug19 180111 994.75 994.75 994.75 994.75 -2.00 0 31 +0
Sep19 180111 985.50 985.50 985.50 985.50 -2.00 0 25 +0
Nov19 180111 977.25 978.50 973.75 975.25 -2.00 92 2,667 +12
Total Volume and Open Interest 115,758 733,182 +3,510
Soybean Meal(CBOT)
Jan18 180111 313.40 314.30 309.40 309.60 -3.30 433 336 -234
Mar18 180111 316.00 318.30 312.50 313.10 -3.30 43,608 179,291 -1,880
May18 180111 318.90 321.40 316.00 316.70 -2.70 18,010 85,163 +1,051
Jul18 180111 321.60 323.90 319.00 319.60 -2.30 9,521 55,465 -930
Aug18 180111 322.40 324.00 319.70 320.20 -1.90 644 7,257 -47
Sep18 180111 322.70 323.80 319.90 320.40 -1.80 1,095 7,003 +38
Oct18 180111 320.40 322.40 318.50 319.00 -1.70 465 7,969 +158
Dec18 180111 321.20 323.60 319.50 320.20 -1.70 2,677 33,174 +489
Jan19 180111 323.20 324.40 320.80 321.20 -1.80 322 2,093 +146
Mar19 180111 325.30 326.20 322.90 323.20 -2.00 325 2,842 +92
Total Volume and Open Interest 77,298 385,688 -1,068
Soybean Oil(CBOT)
Jan18 180111 33.32 33.32 32.97 32.97 -0.32 323 257 -193
Mar18 180111 33.45 33.55 33.08 33.15 -0.30 53,592 212,971 -1,342
May18 180111 33.60 33.70 33.24 33.32 -0.28 20,833 96,704 +2,265
Jul18 180111 33.75 33.87 33.42 33.51 -0.27 14,103 66,492 +1,197
Aug18 180111 33.76 33.85 33.44 33.51 -0.27 1,570 10,059 -165
Sep18 180111 33.74 33.83 33.40 33.50 -0.26 1,562 6,046 +347
Oct18 180111 33.64 33.72 33.31 33.43 -0.22 1,262 8,565 -198
Dec18 180111 33.67 33.73 33.31 33.46 -0.20 5,606 40,881 +1,711
Jan19 180111 33.49 33.69 33.44 33.55 -0.22 54 5,156 +10
Mar19 180111 33.71 33.86 33.56 33.64 -0.21 92 1,531 +39
Total Volume and Open Interest 99,406 452,952 +3,719
Canola(WCE)
Jan18 180111 484.7 484.7 484.7 484.7 -2.8      
Mar18 180111 493.1 494.6 490.5 490.8 -2.8 9,874 94,178 +930
May18 180111 501.0 501.9 498.3 498.5 -2.6 5,226 39,753 +1,807
Jul18 180111 506.0 507.3 503.8 504.0 -2.2 1,802 13,191 +392
Nov18 180111 499.3 501.4 498.5 498.5 -1.8 1,235 16,199 +670
Total Volume and Open Interest 18,891 164,229 +4,487
Corn(CBOT)
Mar18 180111 349.00 350.50 348.00 348.75 -0.25 150,408 829,986 -7,266
May18 180111 357.00 358.50 356.25 357.00 unch 37,242 235,408 +2,736
Jul18 180111 365.25 366.50 364.50 365.00 unch 24,340 244,557 -2,570
Sep18 180111 373.00 374.25 372.25 373.00 unch 11,697 91,210 +4,552
Dec18 180111 382.50 383.75 382.00 382.75 unch 10,138 146,720 -493
Mar19 180111 391.75 393.00 391.50 392.25 unch 858 22,896 +206
May19 180111 398.25 399.00 397.25 397.50 -0.50 138 3,638 +57
Jul19 180111 402.50 403.50 401.75 402.25 unch 460 6,368 +309
Sep19 180111 399.75 400.25 399.75 400.25 +0.25 167 828 +97
Dec19 180111 401.75 403.00 401.00 402.25 +0.25 1,073 8,031 +139
Total Volume and Open Interest 236,531 1,589,938 -2,225
Wheat(CBOT)
Mar18 180111 434.25 434.50 428.50 433.25 -1.00 63,519 284,555 -2,903
May18 180111 447.50 448.25 442.50 446.75 -1.00 23,974 92,963 +2,059
Jul18 180111 460.50 460.75 455.75 458.75 -1.75 12,632 72,877 -1,303
Sep18 180111 473.75 474.00 469.50 471.75 -2.50 2,859 31,856 +257
Dec18 180111 492.50 492.50 487.50 489.50 -3.00 3,586 41,222 +881
Mar19 180111 504.75 504.75 500.00 502.25 -2.75 216 3,706 +160
Total Volume and Open Interest 106,793 528,175 -848
Wheat(KCBT)
Mar18 180111 440.25 441.25 435.50 440.25 -0.25 31,517 175,859 +481
May18 180111 454.00 454.75 449.00 453.75 -0.25 14,138 63,179 +494
Jul18 180111 469.50 470.75 464.50 469.25 -0.25 8,351 42,786 -327
Sep18 180111 484.00 486.75 481.00 485.00 -0.75 2,044 16,148 -185
Dec18 180111 504.50 506.75 500.75 505.50 -0.25 1,421 19,780 +436
Mar19 180111 515.25 519.75 514.25 518.75 -0.25 523 3,919 +154
May19 180111 525.75 525.75 525.75 525.75 -1.00 4 377 +3
Total Volume and Open Interest 58,001 322,317 +1,055
Wheat(MGE)
Mar18 180111 633.00 633.50 628.50 629.00 -5.00 3,444 37,052 +526
May18 180111 637.50 638.50 634.50 635.25 -4.00 649 13,515 -9
Jul18 180111 640.50 642.00 638.50 639.00 -3.25 413 8,412 +103
Sep18 180111 630.00 631.25 629.25 629.50 -1.75 172 5,513 +29
Dec18 180111 638.75 640.00 638.00 638.75 -1.00 80 2,799 +6
Mar19 180111 643.25 645.00 643.00 645.00 +0.25 11 205 +3
Total Volume and Open Interest 4,769 67,498 +658
Oats(CBOT)
Mar18 180111 251.00 254.25 250.00 250.50 -0.50 478 4,437 -165
May18 180111 254.00 254.50 251.00 252.00 +0.50 130 1,844 +25
Jul18 180111 255.00 259.00 255.00 256.50 +2.50 47 224 +7
Sep18 180111 257.75 257.75 255.50 255.50 +4.50 1 15 +0
Total Volume and Open Interest 673 6,575 -117
Rough Rice(CBOT)
Jan18 180111 11.52 11.52 11.52 11.52 -0.17 9 42 +9
Mar18 180111 11.90 12.00 11.69 11.73 -0.18 532 8,931 +28
May18 180111 12.19 12.20 12.00 12.01 -0.18 83 624 +3
Jul18 180111 12.26 12.26 12.23 12.23 -0.17 72 224 +72
Total Volume and Open Interest 767 10,136 +160
Live Cattle(CME)
Feb18 180111 116.500 117.350 116.250 117.080 +0.195 36,796 95,219 -8,789
Apr18 180111 118.300 119.080 118.050 118.885 +0.205 33,880 115,399 +4,241
Jun18 180111 110.600 111.430 110.285 111.000 +0.215 14,904 87,210 +1,372
Aug18 180111 108.100 108.900 107.750 108.580 +0.230 5,309 30,158 +596
Oct18 180111 109.800 110.350 109.400 110.135 +0.055 1,909 9,880 +3
Dec18 180111 111.480 112.200 111.350 112.035 +0.205 476 5,316 -9
Total Volume and Open Interest 93,438 345,392 -2,519
Feeder Cattle(CME)
Jan18 180111 143.735 144.630 142.100 143.830 -0.550 3,447 6,096 -1,033
Mar18 180111 141.300 142.200 140.300 141.380 -0.855 7,283 24,546 +980
Apr18 180111 141.400 142.435 140.550 141.850 -0.500 2,063 7,486 +146
May18 180111 141.350 142.300 140.285 141.935 -0.115 1,538 7,611 -106
Aug18 180111 144.000 145.400 143.100 145.035 +0.085 937 5,116 +41
Sep18 180111 144.100 145.300 143.130 145.000 +0.120 126 410 +22
Oct18 180111 143.500 145.380 143.130 144.685 +0.150 100 210 +8
Total Volume and Open Interest 15,562 51,570 +97
Lean Hogs(CME)
Feb18 180111 72.500 72.500 70.730 70.980 -1.555 27,391 66,146 -5,656
Apr18 180111 75.750 75.900 73.600 73.830 -1.955 23,068 82,994 +2,314
May18 180111 80.250 80.250 78.385 78.700 -1.550 194 2,797 +9
Jun18 180111 85.500 85.750 83.180 83.680 -1.870 8,027 40,967 +979
Jul18 180111 85.180 85.285 83.285 83.480 -1.750 1,909 14,275 +67
Aug18 180111 84.385 84.450 82.680 82.830 -1.555 2,127 23,377 +78
Oct18 180111 71.000 71.050 70.080 70.430 -0.820 1,361 13,593 +666
Dec18 180111 64.700 64.750 64.035 64.535 -0.350 411 4,409 +147
Total Volume and Open Interest 64,609 249,019 -1,333
Class III Milk(CME)
Jan18 180111 13.80 13.88 13.80 13.81 +0.03 543 3,302 -86
Feb18 180111 13.21 13.26 13.07 13.21 +0.08 674 3,708 +40
Mar18 180111 13.30 13.32 13.19 13.25 +0.07 345 3,394 +106
Apr18 180111 13.59 13.68 13.59 13.65 +0.07 130 2,312 +50
May18 180111 14.04 14.10 14.04 14.07 +0.04 52 2,058 +21
Jun18 180111 14.49 14.50 14.47 14.48 +0.05 62 1,924 +18
Jul18 180111 15.09 15.12 15.08 15.08 unch 57 1,293 +25
Aug18 180111 15.45 15.47 15.39 15.40 +0.04 79 1,321 +46
Sep18 180111 15.60 15.60 15.55 15.56 +0.01 80 1,364 +48
Oct18 180111 15.68 15.71 15.65 15.68 unch 65 1,051 +41
Nov18 180111 15.62 15.62 15.59 15.59 -0.03 132 1,080 +77
Dec18 180111 15.50 15.50 15.45 15.45 unch 110 1,000 +69
Jan19 180111 15.35 15.35 15.35 15.35 unch 0 21 +0
Total Volume and Open Interest 2,329 23,969 +455
Cocoa(ICE)
Mar18 180111 1950 1960 1914 1928 -13 20,729 138,349 -2,117
May18 180111 1955 1966 1923 1940 -8 11,890 53,823 +12
Jul18 180111 1962 1972 1932 1949 -7 5,342 31,838 +557
Sep18 180111 1975 1988 1949 1965 -7 2,270 14,734 +481
Dec18 180111 2001 2012 1973 1989 -7 1,884 16,878 +996
Mar19 180111 2005 2019 1997 2012 -8 254 10,881 +103
May19 180111 2012 2033 2012 2026 -7 205 6,540 +164
Total Volume and Open Interest 42,618 277,776 +234
Coffee "C"(ICE)
Mar18 180111 123.95 124.00 122.15 122.80 -1.15 25,440 115,129 +648
May18 180111 126.40 126.40 124.60 125.25 -1.10 8,056 51,389 +1,936
Jul18 180111 128.75 128.75 126.95 127.60 -1.05 4,309 23,956 +434
Sep18 180111 131.10 131.10 129.35 130.00 -1.00 3,922 13,809 +1,410
Dec18 180111 134.50 134.50 132.80 133.40 -1.00 1,875 8,327 +265
Mar19 180111 137.20 137.35 136.15 136.75 -0.95 420 3,169 +165
Total Volume and Open Interest 44,046 218,448 +4,855
Orange Juice(ICE)
Jan18 180110 134.50 134.85 134.50 134.85 -0.55 0 140 +0
Mar18 180111 136.95 138.35 135.40 136.50 -0.40 1,171 8,445 +258
May18 180111 138.00 138.10 136.00 136.90 -0.15 141 1,510 +55
Jul18 180111 139.00 139.00 137.45 138.10 -0.10 51 668 +31
Sep18 180111 139.00 139.20 139.00 139.20 +0.15 8 77 +1
Nov18 180111 140.45 140.45 140.45 140.45 +0.15 10 12 +9
Total Volume and Open Interest 1,382 10,852 +354
Sugar #11(ICE)
Mar18 180111 14.54 14.58 14.11 14.18 -0.47 74,739 363,272 -2,861
May18 180111 14.63 14.65 14.23 14.32 -0.40 34,619 172,769 +8,404
Jul18 180111 14.73 14.75 14.38 14.46 -0.37 17,029 87,041 -283
Oct18 180111 15.02 15.02 14.66 14.74 -0.36 5,646 74,780 +342
Mar19 180111 15.58 15.59 15.25 15.34 -0.34 2,547 43,497 +837
May19 180111 15.57 15.57 15.26 15.33 -0.33 883 7,373 +60
Jul19 180111 15.58 15.58 15.25 15.32 -0.30 416 6,418 +60
Oct19 180111 15.57 15.60 15.41 15.47 -0.27 595 7,793 +216
Total Volume and Open Interest 137,262 769,647 +7,125
London Cocoa(LCE)
Mar18 180111 1408 1415 1381 1396 -8 9,316 125,801 -18
May18 180111 1432 1439 1407 1419 -9 3,897 45,029 -228
Jul18 180111 1450 1458 1426 1438 -9 2,078 38,464 -67
Sep18 180111 1466 1474 1442 1453 -10 1,733 28,838 +79
Dec18 180111 1488 1495 1463 1474 -11 1,266 32,153 -237
Mar19 180111 1505 1512 1480 1492 -10 661 11,363 +89
May19 180111 1519 1519 1496 1506 -10 257 4,941 +242
Total Volume and Open Interest 19,208 291,684 -140
London Sugar(LCE)
Mar18 180111 386.30 386.30 374.20 376.90 -10.70 6,287 38,508 -450
May18 180111 387.10 387.10 376.40 379.50 -9.30 3,830 18,354 +1,166
Aug18 180111 390.50 390.50 380.60 383.80 -8.70 802 16,167 +256
Oct18 180111 390.70 390.70 383.60 385.00 -8.20 112 3,940 -18
Dec18 180111 393.70 393.80 387.80 388.70 -8.00 110 2,387 +25
Total Volume and Open Interest 11,261 83,548 +985
Cotton(ICE)
Mar18 180111 79.55 82.65 79.42 82.65 +3.00 12,792 168,016 -2,843
May18 180111 79.87 82.96 79.73 82.96 +3.00 8,271 58,135 +1,864
Jul18 180111 80.05 83.14 79.97 83.00 +2.85 2,953 22,671 -304
Oct18 180111 77.38 77.38 77.38 77.38 +1.32 0 1 +0
Dec18 180111 74.89 75.47 74.76 75.42 +0.50 1,291 33,650 +164
Mar19 180111 75.10 75.30 74.75 75.27 +0.08 237 1,979 +236
Total Volume and Open Interest 25,546 285,954 -883
Lumber(CME)
Jan18 180111 484.9 501.4 483.0 494.4 +14.2 187 239 -76
Mar18 180111 462.2 465.6 460.2 463.8 +3.1 454 5,225 +112
May18 180111 455.0 458.2 454.5 457.1 +3.1 74 626 +30
Jul18 180111 449.5 451.5 449.5 451.1 +3.8 12 129 +1
Total Volume and Open Interest 727 6,246 +67
Crude Oil(NYM)
Feb18 180111 63.50 64.77 63.43 63.80 +0.23 844,720 347,408 -40,488
Mar18 180111 63.34 64.53 63.27 63.68 +0.26 365,107 448,153 +30,493
Apr18 180111 63.12 64.20 63.06 63.46 +0.25 113,682 165,371 +368
May18 180111 62.83 63.86 62.80 63.20 +0.22 51,332 140,783 -2,483
Jun18 180111 62.55 63.49 62.49 62.89 +0.21 91,988 284,655 +3,194
Jul18 180111 62.14 63.03 62.14 62.52 +0.20 32,875 78,749 +6,126
Aug18 180111 61.78 62.56 61.71 62.09 +0.18 14,650 69,251 +2,177
Sep18 180111 61.30 62.09 61.27 61.67 +0.16 16,189 90,217 +1,670
Oct18 180111 60.93 61.64 60.90 61.25 +0.15 8,285 71,897 +1,872
Nov18 180111 60.58 61.18 60.49 60.85 +0.15 4,887 63,687 +652
Dec18 180111 60.13 60.83 60.08 60.48 +0.15 67,978 247,353 -3,057
Jan19 180111 59.75 60.39 59.70 60.09 +0.15 7,277 80,514 +305
Feb19 180111 59.95 59.95 59.64 59.68 +0.15 3,882 36,794 +382
Mar19 180111 59.34 59.36 59.08 59.26 +0.12 3,550 32,401 +1,030
Apr19 180111 59.08 59.08 58.88 58.88 +0.14 1,136 13,681 +609
May19 180111 58.48 58.48 58.48 58.48 +0.11 991 13,087 +428
Total Volume and Open Interest 1,688,349 2,545,313 +7,264
e-miNY Crude Oil(NYM)
Feb18 180111 63.500 64.750 63.450 63.800 +0.225 8,912 3,089 -105
Mar18 180111 63.325 64.525 63.275 63.675 +0.250 485 693 +76
Apr18 180111 63.350 64.200 63.275 63.450 +0.250 61 164 +30
May18 180111 63.000 63.700 63.000 63.200 +0.225 6 72 +2
Jun18 180111 63.175 63.325 62.900 62.900 +0.225 2 35 +0
Jul18 180111 62.275 62.825 62.275 62.525 +0.200 3 26 +1
Aug18 180111 61.900 62.100 61.900 62.100 +0.200 2 75 -2
Sep18 180111 61.675 61.675 61.675 61.675 +0.175 1 40 +0
Oct18 180111 61.250 61.250 61.250 61.250 +0.150 0 30 +0
Nov18 180111 60.850 60.850 60.850 60.850 +0.150 0 123 +0
Total Volume and Open Interest 9,474 4,575 +3
NY Harbor ULSD(NYM)
Feb18 180111 208.07 209.98 207.48 207.67 -0.40 89,507 128,928 -6,325
Mar18 180111 206.92 208.85 206.53 206.75 -0.23 64,535 115,754 +3,555
Apr18 180111 204.89 206.62 204.53 204.79 -0.26 38,656 56,290 +5,757
May18 180111 202.97 204.72 202.77 203.14 -0.21 22,298 34,022 +541
Jun18 180111 201.65 203.32 201.47 201.93 -0.13 21,861 37,681 -87
Jul18 180111 201.64 202.75 200.86 201.46 -0.01 6,684 13,301 +308
Aug18 180111 201.16 202.20 200.38 201.10 +0.09 2,937 8,003 +303
Sep18 180111 201.02 201.88 200.19 200.93 +0.14 3,725 11,421 +519
Oct18 180111 200.63 201.63 200.04 200.75 +0.14 395 4,993 -46
Nov18 180111 200.54 201.56 200.00 200.69 +0.13 329 3,615 -34
Dec18 180111 200.78 201.50 199.93 200.57 +0.13 3,043 31,098 +444
Jan19 180111 200.20 201.23 199.92 200.48 +0.14 119 2,906 +90
Feb19 180111 199.72 200.06 199.72 199.72 +0.11 2 404 -1
Mar19 180111 198.22 198.22 198.22 198.22 +0.05 2 374 +0
Total Volume and Open Interest 254,131 457,919 +5,046
RBOB Gasoline(NYM)
Feb18 180111 183.43 186.02 182.85 183.70 +0.43 90,148 103,359 -5,163
Mar18 180111 185.29 187.79 184.80 185.41 +0.23 68,962 109,700 +1,253
Apr18 180111 203.63 205.73 202.81 203.33 -0.27 31,172 55,498 +3,314
May18 180111 204.23 206.21 203.43 203.95 -0.28 17,776 36,728 +446
Jun18 180111 203.43 205.48 202.91 203.42 -0.27 15,025 30,912 +1,354
Jul18 180111 201.90 203.74 201.37 201.87 -0.29 5,293 19,067 +1,063
Aug18 180111 199.81 201.19 198.96 199.46 -0.27 2,597 7,638 -427
Sep18 180111 196.42 197.85 195.67 196.18 -0.29 3,874 14,274 +968
Oct18 180111 182.05 183.80 181.78 182.28 -0.33 823 6,908 +403
Nov18 180111 178.99 179.14 178.00 178.34 -0.38 472 2,739 -13
Total Volume and Open Interest 238,009 408,717 +3,605
e-miNY RBOB Gasoline(NYM)
Feb18 180111 183.70 183.70 183.70 183.70 +0.43 0 1 +0
Mar18 180111 185.41 185.41 185.41 185.41 +0.23      
Apr18 180111 203.33 203.33 203.33 203.33 -0.27      
May18 180111 203.95 203.95 203.95 203.95 -0.28      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb18 180111 2.906 3.139 2.884 3.084 +0.178 288,553 241,484 -16,335
Mar18 180111 2.819 2.957 2.801 2.925 +0.103 154,458 336,574 +20,325
Apr18 180111 2.707 2.785 2.683 2.770 +0.061 70,556 169,932 +1,658
May18 180111 2.710 2.769 2.688 2.759 +0.048 53,789 132,558 +1,261
Jun18 180111 2.754 2.802 2.728 2.795 +0.045 28,113 46,270 -1,163
Jul18 180111 2.794 2.840 2.769 2.835 +0.043 22,783 59,434 +2,663
Aug18 180111 2.781 2.835 2.780 2.835 +0.040 6,071 36,948 +645
Sep18 180111 2.762 2.814 2.761 2.814 +0.037 4,938 40,980 +265
Oct18 180111 2.792 2.835 2.779 2.832 +0.032 17,825 95,971 +2,576
Nov18 180111 2.848 2.884 2.845 2.884 +0.028 3,049 32,902 +160
Dec18 180111 2.968 3.011 2.964 3.007 +0.024 2,228 31,495 +99
Jan19 180111 3.039 3.090 3.038 3.083 +0.019 7,703 51,117 +100
Feb19 180111 3.015 3.059 3.013 3.057 +0.017 2,051 16,001 +81
Mar19 180111 2.956 2.987 2.943 2.982 +0.013 6,734 32,777 +567
Apr19 180111 2.676 2.700 2.659 2.700 +0.008 5,555 30,358 +2,074
May19 180111 2.643 2.664 2.629 2.664 +0.007 1,038 9,791 +410
Total Volume and Open Interest 678,610 1,429,598 +16,100
Brent Crude Oil(ICE)
Mar18 180111 69.15 70.05 69.00 69.26 +0.06 319,922 537,151 -33,681
Apr18 180111 68.71 69.53 68.53 68.77 +0.04 166,967 340,874 +31,175
May18 180111 68.29 69.11 68.15 68.37 +0.02 88,504 156,595 +2,051
Jun18 180111 67.91 68.74 67.79 68.01 +0.02 85,684 269,929 +5,209
Jul18 180111 67.57 68.34 67.44 67.64 unch 29,298 106,118 +1,599
Aug18 180111 67.19 67.94 67.07 67.27 unch 15,565 68,868 +2,279
Sep18 180111 66.79 67.50 66.68 66.87 -0.01 19,250 80,817 -48
Oct18 180111 66.36 67.00 66.29 66.45 -0.02 6,650 38,877 -224
Nov18 180111 65.89 66.55 65.87 66.04 -0.03 8,245 40,696 +1,126
Dec18 180111 65.54 66.14 65.45 65.63 -0.02 54,818 229,333 +2,835
Jan19 180111 65.29 65.69 65.25 65.28 -0.03 4,324 45,297 -230
Feb19 180111 64.92 64.92 64.92 64.92 -0.04 1,878 31,349 +121
Mar19 180111 64.55 64.55 64.55 64.55 -0.04 2,133 29,320 +627
Apr19 180111 64.21 64.21 64.21 64.21 -0.04 708 11,658 +256
Total Volume and Open Interest 839,660 2,411,211 +16,842
Gas Oil(ICE)
Feb18 180111 614.75 619.00 612.50 618.00 +5.00 109,416 224,063 +2,815
Mar18 180111 613.75 618.75 612.25 617.75 +5.25 92,204 150,235 +10,858
Apr18 180111 610.75 615.50 609.25 614.75 +5.25 37,188 72,883 +4,982
May18 180111 606.75 611.00 605.25 610.50 +4.75 15,996 37,065 -1,036
Jun18 180111 602.50 607.00 601.25 606.25 +4.50 31,044 73,192 -355
Jul18 180111 599.00 603.75 598.50 603.25 +4.25 5,107 20,820 +523
Aug18 180111 597.75 601.75 596.75 601.25 +4.00 2,973 17,297 +257
Sep18 180111 596.00 600.25 595.00 599.50 +3.50 3,180 20,199 +207
Oct18 180111 595.25 599.00 594.50 598.50 +3.50 1,480 16,306 -42
Nov18 180111 592.00 596.25 591.50 595.75 +3.25 1,202 12,418 +89
Total Volume and Open Interest 360,768 893,689 +338
Ethanol(CBOT)
Feb18 180111 1.323 1.350 1.314 1.347 +0.023 247 1,448 -101
Mar18 180111 1.355 1.378 1.355 1.375 +0.018 184 872 +138
Apr18 180111 1.400 1.405 1.397 1.405 +0.018 26 167 +4
May18 180111 1.427 1.427 1.427 1.427 +0.018 0 47 +0
Jun18 180111 1.436 1.443 1.435 1.443 +0.018 0 85 +0
Jul18 180111 1.447 1.447 1.447 1.447 +0.018 0 4 +0
Aug18 180111 1.455 1.455 1.455 1.455 +0.018      
Sep18 180111 1.457 1.460 1.457 1.457 +0.009 0 116 +0
Total Volume and Open Interest 457 2,750 +41
WTI Crude Oil(ICE)
Feb18 180111 63.56 64.77 63.44 63.80 +0.23 75,007 61,774 -479
Mar18 180111 63.37 64.52 63.29 63.68 +0.26 102,207 84,286 +3,886
Apr18 180111 63.21 64.20 63.08 63.46 +0.25 38,617 46,172 +1,808
May18 180111 62.96 63.84 62.82 63.20 +0.22 14,818 21,839 -686
Jun18 180111 62.65 63.48 62.51 62.89 +0.21 31,015 87,020 +2,998
Jul18 180111 62.27 63.01 62.15 62.52 +0.20 6,087 11,992 -110
Aug18 180111 61.86 62.53 61.86 62.09 +0.18 2,357 12,078 +1,095
Sep18 180111 61.34 61.97 61.34 61.67 +0.16 1,467 16,487 +261
Oct18 180111 61.35 61.50 61.13 61.25 +0.15 546 4,296 +31
Nov18 180111 60.70 60.85 60.70 60.85 +0.15 185 7,896 +12
Dec18 180111 60.14 60.80 60.10 60.48 +0.15 15,037 118,341 +535
Jan19 180111 60.09 60.09 60.09 60.09 +0.15 379 4,092 +224
Feb19 180111 59.68 59.68 59.68 59.68 +0.15 191 3,485 +4
Mar19 180111 59.26 59.26 59.26 59.26 +0.12 127 3,403 +38
Apr19 180111 58.88 58.88 58.88 58.88 +0.14 142 1,716 +96
May19 180111 58.48 58.48 58.48 58.48 +0.11 12 1,887 -4
Total Volume and Open Interest 298,117 593,095 +13,265
US Dollar Index(ICE)
Mar18 180111 92.070 92.305 91.535 91.607 -0.463 21,576 49,826 -295
Jun18 180111 91.670 91.920 91.195 91.247 -0.452 129 1,120 +17
Sep18 180111 91.150 91.150 90.908 90.908 -0.467 14 410 +13
Total Volume and Open Interest 21,719 51,377 -265
Australian Dollar(CME)
Mar18 180111 78.40 78.93 78.36 78.91 +0.56 114,403 121,478 +2,542
Jun18 180111 78.46 78.92 78.40 78.91 +0.56 7 566 -6
Sep18 180111 78.92 78.92 78.92 78.92 +0.55 0 65 +0
Total Volume and Open Interest 115,659 123,463 +2,393
British Pound(CME)
Mar18 180111 135.38 135.84 134.86 135.66 +0.27 78,262 197,803 -2,705
Jun18 180111 135.84 136.20 135.37 136.14 +0.27 35 1,168 -3
Sep18 180111 136.70 136.75 136.64 136.64 +0.29 0 45 +0
Total Volume and Open Interest 82,858 203,484 -2,764
Canadian Dollar(CME)
Mar18 180111 79.76 79.96 79.49 79.91 +0.33 62,403 142,613 +4,278
Jun18 180111 79.92 79.99 79.62 79.98 +0.34 107 2,082 -73
Sep18 180111 79.81 80.06 79.80 80.04 +0.34 0 364 +0
Dec18 180111 79.85 80.11 79.81 80.09 +0.31 6 1,267 +4
Total Volume and Open Interest 62,738 147,839 +4,115
Japanese Yen(CME)
Mar18 180111 90.07 90.36 89.69 90.33 +0.21 176,590 229,265 -9,140
Jun18 180111 90.51 90.84 90.21 90.83 +0.21 43 395 -9
Sep18 180111 91.40 91.40 91.40 91.40 +0.23 0 330 +0
Total Volume and Open Interest 177,589 233,144 -9,114
Swiss Franc(CME)
Mar18 180111 102.69 103.22 102.33 102.93 +0.21 30,187 76,960 +5,394
Jun18 180111 103.15 103.92 103.08 103.68 +0.21 6 98 +0
Sep18 180111 104.46 104.49 103.91 104.46 +0.21 0 10 +0
Total Volume and Open Interest 30,193 77,070 +5,394
EuroFX(CME)
Mar18 180111 119.95 121.06 119.75 120.85 +0.79 197,645 532,763 -4,523
Jun18 180111 120.72 121.77 120.51 121.60 +0.79 161 18,797 +18
Sep18 180111 122.50 122.50 122.34 122.41 +0.80 34 1,309 +2
Total Volume and Open Interest 204,287 563,400 -4,902
Mexican Peso(CME)
Jan18 180111 519.75 519.75 519.75 519.75 +4.75 0 34 +0
Feb18 180111 517.00 517.00 517.00 517.00 +5.00      
Total Volume and Open Interest 51,591 184,250 -3,996
Brazilian Real(CME)
Feb18 180111 309.15 310.80 308.25 309.60 +1.10 1,583 23,547 +731
Mar18 180111 307.95 309.70 307.60 308.60 +0.90 264 1,859 +170
Apr18 180111 307.60 307.60 307.60 307.60 +0.90 0 50 +0
May18 180111 306.55 306.55 306.55 306.55 +0.95      
Total Volume and Open Interest 1,847 25,706 +901
30-Year T-Bonds(CBOT)
Mar18 180111 149~290 150~200 149~170 150~140 +0~120 368,548 771,283 +8,863
Jun18 180111 149~000 149~160 148~170 149~120 +0~110 74 247 +44
Sep18 180111 148~120 148~120 148~120 148~120 +0~110      
Total Volume and Open Interest 368,622 771,530 +8,907
10-Year T-Notes(CBOT)
Mar18 180111 122~310 123~050 122~275 123~040 +0~040 1,686,410 3,349,503 +30,845
Jun18 180111 122~200 122~245 122~155 122~235 +0~040 5,397 11,782 +3,785
Sep18 180111 122~085 122~085 122~085 122~085 +0~040      
Total Volume and Open Interest 1,691,807 3,361,285 +34,630
5-Year T-Notes(CBOT)
Mar18 180111 115~194 115~222 115~180 115~216 +0~016 883,077 3,166,521 +57,697
Jun18 180111 115~114 115~150 115~114 115~150 +0~022 47 1,127 +13
Sep18 180111 115~150 115~150 115~150 115~150 +0~022      
Total Volume and Open Interest 883,124 3,167,648 +57,710
2 Year T-Notes(CBOT)
Mar18 180111 106~284 106~294 106~280 106~286 -0~002 440,716 1,851,906 +9,187
Jun18 180111 106~256 106~256 106~254 106~256 -0~022      
Sep18 180111 106~256 106~256 106~256 106~256 -0~022      
Total Volume and Open Interest 440,716 1,851,906 +9,187
Eurodollars(CME)
Mar18 180111 98.180 98.185 98.170 98.175 -0.010 283,532 1,487,934 +10,767
Jun18 180111 97.995 98.000 97.980 97.995 unch 202,717 1,309,764 +12,573
Sep18 180111 97.875 97.885 97.865 97.880 +0.005 185,125 1,242,230 +6,966
Dec18 180111 97.765 97.780 97.755 97.775 +0.010 296,775 1,521,268 -6,938
Mar19 180111 97.695 97.715 97.685 97.710 +0.015 264,060 1,139,320 +11,841
Jun19 180111 97.635 97.655 97.630 97.650 +0.010 176,206 988,377 +5,436
Sep19 180111 97.595 97.615 97.585 97.610 +0.010 195,330 719,542 -9,630
Dec19 180111 97.550 97.575 97.545 97.570 +0.015 244,752 1,325,363 -4,376
Mar20 180111 97.540 97.560 97.530 97.560 +0.015 150,932 630,070 +12,230
Jun20 180111 97.530 97.550 97.515 97.545 +0.015 150,330 609,068 -10,616
Sep20 180111 97.510 97.530 97.500 97.530 +0.015 112,240 456,885 +1,619
Dec20 180111 97.480 97.505 97.470 97.500 +0.015 134,790 499,373 -16,433
Mar21 180111 97.470 97.495 97.460 97.490 +0.015 73,804 278,343 +4,168
Jun21 180111 97.460 97.480 97.445 97.480 +0.020 73,106 260,581 +873
Sep21 180111 97.445 97.465 97.430 97.465 +0.020 58,838 135,553 +2,061
Dec21 180111 97.420 97.445 97.400 97.440 +0.020 64,133 165,217 +735
Mar22 180111 97.405 97.430 97.390 97.425 +0.020 40,892 107,231 -683
Jun22 180111 97.390 97.415 97.370 97.410 +0.020 32,089 62,343 +1,042
Total Volume and Open Interest 2,862,435 13,481,307 +43,502
Ultra T-Bond(CBOT)
Mar18 180111 163~06 164~11 162~20 164~04 +0~25 140,373 886,839 +2,089
Jun18 180111 163~09 163~09 162~01 163~09 +0~25      
Sep18 180111 162~09 162~09 162~09 162~09 +0~25      
Total Volume and Open Interest 140,373 886,839 +2,089
Ultra 10-Yr T-Note(CBOT)
Mar18 180111 131~285 132~070 131~235 132~055 +0~060 143,370 520,079 +6,272
Jun18 180111 132~035 132~035 132~035 132~035 +0~060      
Sep18 180111 132~035 132~035 132~035 132~035 +0~060      
Total Volume and Open Interest 143,370 520,079 +6,272
30 Day Federal Funds(CBOT)
Jan18 180111 98.588 98.588 98.585 98.588 unch 1,752 253,468 +424
Feb18 180111 98.585 98.585 98.580 98.585 unch 5,347 200,163 +1,117
Mar18 180111 98.520 98.525 98.520 98.525 unch 11,669 80,364 -36
Apr18 180111 98.390 98.395 98.385 98.390 unch 39,975 194,854 -9,942
May18 180111 98.380 98.390 98.380 98.385 unch 10,747 83,549 +3,610
Jun18 180111 98.300 98.305 98.300 98.305 +0.005 3,241 36,553 +194
Total Volume and Open Interest 132,972 1,463,964 +5,441
Japanese Govt Bonds(SGX)
Mar18 180111 150.35 150.53 150.32 150.51 +0.17 1,287 18,398 -5
Jun18 180111 150.51 150.51 150.51 150.51 +0.17      
Sep18 180111 150.51 150.51 150.51 150.51 +0.17      
Total Volume and Open Interest 1,287 18,398 -5
Euro-Buxl(EUREX)
Mar18 180111 162.92 163.44 161.30 161.60 -0.42 47,909 251,174 +6,352
Jun18 180111 161.64 161.64 160.08 160.08 -0.42 0 101 +0
Sep18 180111 164.66 164.66 164.66 164.66 -0.42      
Total Volume and Open Interest 47,909 251,275 +6,352
Euro-Bund(EUREX)
Mar18 180111 161.38 161.55 160.27 160.31 -0.76 724,367 2,137,156 +80,003
Jun18 180111 158.67 158.82 157.60 157.60 -0.75 3,669 19,713 +105
Sep18 180111 157.15 157.15 157.15 157.15 -0.76      
Total Volume and Open Interest 728,036 2,156,869 +80,108
Euro-Bobl(EUREX)
Mar18 180111 131.65 131.72 131.08 131.12 -0.44 443,707 1,644,817 +8,329
Jun18 180111 130.98 130.98 130.41 130.42 -0.47 351 6,296 +844
Sep18 180111 130.42 130.42 130.42 130.42 -0.47      
Total Volume and Open Interest 444,058 1,651,113 +9,173
Euro-Schatz(EUREX)
Mar18 180111 111.97 111.99 111.85 111.86 -0.10 311,325 1,667,762 +2,444
Jun18 180111 111.80 111.80 111.67 111.67 -0.11 3,439 8,766 +1,101
Sep18 180111 111.67 111.67 111.67 111.67 -0.11      
Total Volume and Open Interest 314,764 1,676,528 +3,545
3-Mth Euribor(EUREX)
Mar18 180111 100.320 100.320 100.320 100.320 -0.005 0 6,572 +0
Jun18 180111 100.315 100.315 100.315 100.315 unch 0 2,338 +0
Sep18 180111 100.285 100.285 100.285 100.285 -0.005 0 2,785 +0
Total Volume and Open Interest 0 32,144 -2
Long Gilt(LIFFE)
Mar18 180111 124~11 124~16 123~26 123~27 -0~09 182,865 768,428 -5,255
Jun18 180111 123~00 123~00 123~00 123~00 -0~09      
Total Volume and Open Interest 182,865 768,428 -5,255
3-Mth Short Sterling(LIFFE)
Mar18 180111 99.44 99.45 99.44 99.44 +0.00 25,885 392,856 -3,669
Jun18 180111 99.32 99.34 99.32 99.32 unch 18,170 500,574 +586
Sep18 180111 99.24 99.25 99.21 99.22 -0.01 48,120 339,865 +1,211
Dec18 180111 99.17 99.18 99.14 99.14 -0.02 58,675 345,895 +2,416
Mar19 180111 99.10 99.12 99.07 99.08 -0.02 54,320 314,412 -9,205
Jun19 180111 99.04 99.06 99.00 99.01 -0.03 71,620 264,768 -10,555
Total Volume and Open Interest 557,133 3,145,676 -4,214
3-Mth Euribor(LIFFE)
Mar18 180111 100.325 100.325 100.320 100.320 unch 38,654 595,862 -2,518
Jun18 180111 100.310 100.315 100.305 100.305 -0.005 30,164 514,979 -3,383
Sep18 180111 100.285 100.290 100.275 100.280 -0.005 61,409 476,389 +3,235
Total Volume and Open Interest 772,231 4,315,307 +11,954
3-Mth Aus T-Bills(SFE)
Mar18 180111 98.21 98.22 98.20 98.21 -0.01 18,678 180,106 -949
Jun18 180111 98.16 98.16 98.13 98.15 -0.02 31,298 172,062 -3,174
Sep18 180111 98.07 98.08 98.03 98.05 -0.03 12,062 188,148 -6,897
Dec18 180111 97.98 97.99 97.93 97.96 -0.03 12,115 149,105 +3,202
Mar19 180111 97.88 97.89 97.82 97.86 -0.03 9,381 102,919 -431
Jun19 180111 97.79 97.80 97.73 97.77 -0.03 5,025 78,206 +393
Sep19 180111 97.71 97.72 97.65 97.69 -0.03 3,739 54,228 +2,030
Dec19 180111 97.64 97.64 97.59 97.62 -0.04 930 27,223 -199
Mar20 180111 97.55 97.55 97.55 97.55 -0.04 155 4,519 +90
Jun20 180111 97.48 97.49 97.48 97.49 -0.04 0 1,980 +0
Total Volume and Open Interest 93,403 961,473 -5,935
10-Year Aus T-Bonds(SFE)
Mar18 180111 97.28 97.28 97.21 97.27 -0.01 85,774 1,045,134 -4,220
Jun18 180111 97.20 97.24 97.19 97.24 -0.02 0 910 +0
Total Volume and Open Interest 85,774 1,046,044 -4,220
3-Year Aus T-Bonds(SFE)
Mar18 180111 97.84 97.86 97.78 97.82 -0.03 139,720 1,059,349 +19,342
Jun18 180111 97.78 97.78 97.78 97.78 -0.02 951 8,374 +513
Total Volume and Open Interest 140,671 1,067,723 +19,855
Gold(CMX)
Feb18 180111 1317.5 1324.7 1316.1 1322.5 +3.2 333,529 344,176 -13,701
Apr18 180111 1322.0 1329.3 1321.0 1327.3 +3.2 48,108 108,496 +14,037
Jun18 180111 1327.7 1334.2 1326.5 1332.3 +3.2 7,988 47,385 +1,280
Aug18 180111 1333.3 1339.1 1331.8 1337.3 +3.2 5,766 16,674 +1,306
Oct18 180111 1338.2 1344.0 1338.2 1342.2 +3.2 660 4,304 -261
Dec18 180111 1344.3 1348.9 1343.1 1347.3 +3.2 2,800 27,054 +551
Feb19 180111 1349.3 1353.9 1347.6 1352.5 +3.2 92 596 +77
Apr19 180111 1357.5 1357.7 1357.5 1357.7 +3.2 16 775 +14
Jun19 180111 1363.0 1363.0 1363.0 1363.0 +3.1 19 1,114 +14
Aug19 180111 1367.9 1367.9 1367.9 1367.9 +3.1 0 8 +0
Oct19 180111 1373.0 1373.0 1373.0 1373.0 +3.1 0 27 +0
Dec19 180111 1380.1 1380.1 1380.1 1380.1 +3.1 34 2,809 +25
Total Volume and Open Interest 399,198 555,455 +3,383
Silver(CMX)
Mar18 180111 1700.0 1706.5 1688.0 1696.6 -6.9 93,764 148,176 -758
May18 180111 1708.5 1714.5 1696.5 1704.7 -6.9 2,084 23,438 +484
Jul18 180111 1714.0 1721.0 1709.0 1713.0 -6.9 1,115 7,601 +381
Sep18 180111 1726.0 1729.5 1715.0 1721.7 -6.9 554 3,697 +433
Dec18 180111 1735.5 1740.5 1732.0 1734.1 -6.8 849 10,893 +247
Mar19 180111 1745.7 1745.7 1745.7 1745.7 -6.8 1 102 -1
May19 180111 1753.5 1753.5 1753.5 1753.5 -6.8      
Total Volume and Open Interest 98,412 195,009 +795
Platinum(NYMEX)
Jan18 180111 986.9 986.9 984.0 986.9 +12.5 78 154 -6
Apr18 180111 976.2 991.0 973.5 990.8 +12.0 22,796 77,161 -1,157
Jul18 180111 982.0 995.9 980.8 995.7 +12.0 190 3,159 +71
Oct18 180111 990.0 999.9 990.0 999.9 +12.0 0 47 +0
Total Volume and Open Interest 23,094 80,569 -1,101
Palladium(NYMEX)
Mar18 180111 1080.05 1086.35 1070.80 1076.25 -1.15 2,787 36,801 -52
Jun18 180111 1076.05 1077.30 1064.80 1068.40 -1.10 174 2,449 +103
Sep18 180111 1057.00 1062.15 1056.00 1062.15 -1.15 0 304 +0
Total Volume and Open Interest 2,961 39,556 +51
Copper(CMX)
Mar18 180111 323.60 325.65 320.65 323.30 -0.25 99,566 167,208 -4,986
May18 180111 325.20 327.15 322.30 324.90 -0.20 8,914 50,705 +3,023
Jul18 180111 327.00 328.25 323.70 326.30 -0.15 6,203 24,676 +207
Sep18 180111 328.35 329.65 325.00 327.65 -0.05 2,999 15,811 +1,324
Dec18 180111 330.20 330.80 326.70 329.20 unch 791 11,751 +119
Total Volume and Open Interest 120,253 292,480 -185
E-mini DJIA Index(CBOT)
Mar18 180111 25351 25561 25330 25555 +204 125,138 150,396 -336
Jun18 180111 25365 25577 25354 25574 +205 86 217 -14
Sep18 180111 25500 25582 25500 25582 +205 0 25 +0
Dec18 180111 25619 25619 25619 25619 +205      
Total Volume and Open Interest 125,224 150,638 -350
S & P 500(CME)
Mar18 180111 2752.00 2770.10 2748.40 2769.50 +18.90 1,655 56,400 +918
Jun18 180111 2761.50 2773.70 2761.50 2772.30 +19.00 0 106 -2
Sep18 180111 2777.00 2778.30 2777.00 2777.00 +19.10 0 165 +0
Dec18 180111 2780.50 2781.80 2780.50 2780.50 +19.10      
Total Volume and Open Interest 1,655 56,671 +916
S & P 500 E-Mini(CME)
Mar18 180111 2750.00 2770.50 2747.75 2769.50 +19.00 1,137,598 3,190,900 +22,845
Jun18 180111 2753.00 2773.25 2750.50 2772.25 +19.00 2,535 34,961 +911
Sep18 180111 2756.00 2777.50 2755.50 2777.00 +19.00 1,071 5,387 +1,018
Dec18 180111 2772.75 2780.50 2772.50 2780.50 +19.00 4,222 10,074 +4,194
Total Volume and Open Interest 1,145,427 3,241,341 +28,968
NASDAQ 100 E-Mini(CME)
Mar18 180111 6676.50 6728.75 6664.25 6726.50 +49.25 272,445 258,186 -2,893
Jun18 180111 6693.00 6749.00 6686.75 6748.50 +49.75 775 1,074 +53
Sep18 180111 6745.00 6768.00 6717.00 6768.00 +49.75 8 34 +6
Total Volume and Open Interest 273,228 259,301 -2,834
S&P Midcap 400(CME) e-Mini
Mar18 180111 1935.30 1962.70 1933.30 1962.20 +26.90 12,279 90,868 -406
Jun18 180111 1965.10 1965.10 1965.10 1965.10 +26.90 0 3 +0
Sep18 180111 1962.50 1962.50 1962.50 1962.50 +26.90      
Total Volume and Open Interest 12,279 90,871 -406
Volatility Index(CBOE)
Jan18 180111 10.58 10.65 10.45 10.48 -0.10 111,208 190,396 -35,032
Feb18 180111 11.57 11.60 11.45 11.58 unch 85,911 221,097 +13,015
Mar18 180111 12.37 12.38 12.22 12.33 -0.05 36,227 72,753 -8,944
Apr18 180111 13.07 13.08 12.90 12.98 -0.10 13,288 39,261 +1,473
Total Volume and Open Interest 260,176 590,862 -28,195
S & P 600(CME)
Mar18 180111 965.50 965.50 965.50 965.50 +17.20      
Jun18 180111 962.90 962.90 962.90 962.90 +17.20      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180111 1562.70 1589.70 1559.10 1588.00 +26.20 14,213 23,290 -186
Jun18 180111 1577.20 1590.50 1577.20 1590.50 +26.20 1 20 +0
Total Volume and Open Interest 14,214 23,310 -186
Nikkei 225(CME)
Mar18 180111 23640 23835 23620 23810 +170 13,811 46,311 +558
Jun18 180111 23630 23715 23560 23715 +170 5 9 +3
Total Volume and Open Interest 13,816 46,320 +561
Nikkei 225(SGX)
Mar18 180111 23755 23765 23550 23650 -155 80,655 179,764 -1,058
Jun18 180111 23555 23555 23415 23500 -160 41 1,202 +25
Sep18 180111 23470 23470 23470 23470 -160      
Total Volume and Open Interest 83,244 198,396 +1,191
Nikkei 225 Mini(JPX)
Mar18 180111 23730 23755 23545 23650 -150 819,587 378,429 +11,995
Jun18 180111 23565 23590 23385 23490 -140 14,873 9,389 +1,542
Sep18 180111 23525 23540 23345 23470 -130 319 917 +136
Total Volume and Open Interest 880,796 740,723 +44,208
Nikkei 225(JPX)
Mar18 180111 23730 23750 23540 23650 -150 67,952 323,656 +2,433
Jun18 180111 23570 23590 23390 23490 -140 537 15,983 +87
Sep18 180111 23500 23500 23360 23470 -130 71 2,540 +0
Total Volume and Open Interest 68,591 421,430 +2,344
Nikkei 225(CME) Yen
Mar18 180111 23625 23800 23590 23785 +170 37,011 61,863 +937
Jun18 180111 23505 23620 23435 23620 +170 5 9 +0
Sep18 180111 23580 23580 23580 23580 +170      
Total Volume and Open Interest 37,016 61,872 +937
Nikkei 225(CME) e-Mini Yen
Mar18 180111 23780 23780 23780 23780 +160 1 18 +1
Jun18 180111 23620 23620 23620 23620 +170      
Sep18 180111 23580 23580 23580 23580 +170      
Total Volume and Open Interest 1 18 +1
CAC 40(EURONEXT)
Jan18 180111 5506.0 5516.0 5477.0 5487.0 -16.5 53,412 312,335 +4,434
Feb18 180111 5506.0 5511.0 5475.5 5484.5 -16.5 263 1,249 +72
Mar18 180111 5503.0 5507.0 5474.0 5482.0 -16.5 620 28,054 -152
Total Volume and Open Interest 54,295 364,643 +4,354
Hang Seng Index(HKFE)
Jan18 180111 31073 31143 30981 31095 +25 135,741 139,532 -323
Feb18 180111 31038 31079 30940 31050 +31 1,480 2,539 +796
Mar18 180111 31030 31090 30946 31049 +27 716 10,333 -22
Total Volume and Open Interest 138,672 155,551 +432
DAX(EUREX)
Mar18 180111 13284.5 13297.5 13142.5 13193.5 -74.5 64,303 148,394 +5,647
Jun18 180111 13316.0 13321.5 13178.0 13219.0 -74.5 222 1,527 +72
Sep18 180111 13211.5 13211.5 13211.5 13211.5 -74.5 90 58 -1
Total Volume and Open Interest 64,615 149,979 +5,718
Mini-DAX(EUREX)
Mar18 180111 13288.0 13300.0 13142.0 13193.5 -74.5 20,085 13,803 +1,556
Jun18 180111 13320.0 13320.0 13200.0 13219.0 -74.5 42 1,003 +9
Sep18 180111 13304.0 13304.0 13211.5 13211.5 -74.5 0 14 +5
Total Volume and Open Interest 20,127 14,820 +1,570
DJ EuroSTOXX 50(EUREX)
Mar18 180111 3600 3608 3576 3586 -9 793,246 3,402,034 +29,384
Jun18 180111 3519 3523 3495 3503 -9 126 60,968 +63
Sep18 180111 3493 3493 3493 3493 -8 0 1 +0
Total Volume and Open Interest 793,372 3,468,530 +29,447
Swiss Market Index(EUREX)
Mar18 180111 9442 9500 9381 9418 -7 41,281 232,644 -3,546
Jun18 180111 9286 9286 9238 9257 -5 1,952 12,774 +262
Sep18 180111 9225 9225 9225 9225 -6 0 57 +0
Total Volume and Open Interest 43,233 245,475 -3,284
FT-SE 100(EURONEXT)
Mar18 180111 7681.00 7716.00 7676.00 7707.00 +26.50 75,190 631,992 -1,997
Jun18 180111 7626.50 7626.50 7626.50 7626.50 +26.50 5,002 5,058 +4,898
Sep18 180111 7566.50 7566.50 7566.50 7566.50 +26.50      
Total Volume and Open Interest 80,192 637,050 +2,901
SPI 200(SFE)
Mar18 180111 6050.0 6055.0 6004.0 6013.0 -33.0 25,692 295,932 +236
Jun18 180111 6005.0 6005.0 6005.0 6005.0 -31.0 0 3,424 +0
Sep18 180111 5950.0 5950.0 5950.0 5950.0 -31.0 0 2,598 +0
Total Volume and Open Interest 25,726 303,990 +256
FTSE MIB(ISE)
Mar18 180111 23095.00 23275.00 23050.00 23228.00 +177.00 23,312 35,863 +1,004
Jun18 180111 22615.00 22780.00 22580.00 22751.00 +182.00 22 17 -1
Sep18 180111 22646.00 22646.00 22646.00 22646.00 +182.00 0 2 +0
Total Volume and Open Interest 23,334 35,882 +1,003
KOSPI 200(KFE)
Mar18 180111 328.20 328.85 326.00 327.00 -1.35 229,820 251,568 +15
Jun18 180111 328.80 329.55 326.95 327.90 -1.35 260 18,486 +184
Sep18 180111 329.05 329.05 329.05 329.05 -0.70 12 3,697 +9
Total Volume and Open Interest 230,094 318,996 +206
GSCI(CME)
Jan18 180111 451.95 454.35 451.05 452.20 +2.10 2,447 9,086 -2,371
Feb18 180111 451.50 453.50 450.50 451.50 +1.70 2,422 5,203 +2,422
Mar18 180111 453.65 453.65 453.65 453.65 +2.10      
Total Volume and Open Interest 4,869 14,289 +51
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!!!