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 Fri January 12, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan18 180112 940.25 944.00 937.25 944.00 +3.50 574 363 -259
Mar18 180112 948.25 962.75 944.50 960.50 +10.50 99,005 362,902 +9,595
May18 180112 958.75 973.75 955.75 972.00 +11.00 47,301 165,473 +6,603
Jul18 180112 968.00 983.50 965.25 981.25 +10.75 32,777 124,160 +2,257
Aug18 180112 971.75 985.00 968.25 983.75 +10.25 2,545 14,772 +256
Sep18 180112 970.75 983.75 967.25 982.50 +11.00 699 3,298 +51
Nov18 180112 970.50 984.75 967.50 983.50 +12.00 14,880 69,718 +413
Jan19 180112 978.00 992.25 975.50 991.50 +12.00 360 4,032 +224
Mar19 180112 985.25 997.50 981.25 996.75 +11.75 241 2,700 +5
May19 180112 996.75 1002.50 987.00 1001.75 +11.25 170 836 -22
Jul19 180112 996.75 1008.50 993.00 1007.75 +11.00 298 1,337 +85
Aug19 180112 1006.00 1006.00 1006.00 1006.00 +11.25 6 33 +2
Sep19 180112 996.75 996.75 996.75 996.75 +11.25 3 25 +0
Nov19 180112 975.25 988.00 972.25 987.25 +12.00 185 2,727 +60
Total Volume and Open Interest 199,050 752,455 +19,273
Soybean Meal(CBOT)
Jan18 180112 309.60 309.90 308.00 309.80 +0.20 219 123 -213
Mar18 180112 312.60 317.70 310.30 317.00 +3.90 54,853 179,329 +38
May18 180112 316.20 321.40 314.00 320.80 +4.10 27,977 85,858 +695
Jul18 180112 319.10 324.10 317.00 323.60 +4.00 17,029 55,521 +56
Aug18 180112 319.60 324.70 317.70 324.30 +4.10 1,575 7,534 +277
Sep18 180112 319.50 324.90 318.10 324.70 +4.30 995 7,004 +1
Oct18 180112 318.60 324.30 317.20 323.80 +4.80 576 8,102 +133
Dec18 180112 319.50 325.60 318.40 325.10 +4.90 3,898 34,203 +1,029
Jan19 180112 320.60 326.60 319.80 326.10 +4.90 322 2,208 +115
Mar19 180112 324.00 328.50 321.90 328.20 +5.00 227 2,922 +80
Total Volume and Open Interest 107,715 387,909 +2,221
Soybean Oil(CBOT)
Jan18 180112 32.93 33.00 32.76 32.93 -0.04 164 41 -216
Mar18 180112 33.08 33.40 32.83 33.13 -0.02 48,896 216,271 +3,300
May18 180112 33.30 33.55 33.00 33.30 -0.02 14,873 96,430 -274
Jul18 180112 33.48 33.74 33.19 33.49 -0.02 11,211 69,051 +2,559
Aug18 180112 33.46 33.74 33.19 33.50 -0.01 1,334 10,221 +162
Sep18 180112 33.45 33.73 33.19 33.51 +0.01 734 6,294 +248
Oct18 180112 33.38 33.61 33.16 33.47 +0.04 391 8,451 -114
Dec18 180112 33.42 33.68 33.17 33.57 +0.11 4,813 41,536 +655
Jan19 180112 33.59 33.70 33.31 33.62 +0.07 74 5,196 +40
Mar19 180112 33.63 33.79 33.43 33.72 +0.08 47 1,525 -6
Total Volume and Open Interest 82,566 459,308 +6,356
Canola(WCE)
Jan18 180112 486.9 486.9 486.9 486.9 +2.2      
Mar18 180112 490.4 493.9 489.1 493.0 +2.2 7,647 92,502 -1,676
May18 180112 498.2 501.6 496.8 500.6 +2.1 1,844 40,123 +370
Jul18 180112 503.4 507.1 502.3 505.8 +1.8 397 13,237 +46
Nov18 180112 498.0 503.0 497.5 500.7 +2.2 591 16,380 +181
Total Volume and Open Interest 10,500 163,150 -1,079
Corn(CBOT)
Mar18 180112 348.75 350.00 345.50 346.25 -2.50 145,554 826,766 -3,220
May18 180112 357.00 358.00 353.75 354.75 -2.25 43,794 241,086 +5,678
Jul18 180112 365.00 366.00 362.00 362.75 -2.25 37,994 240,958 -3,599
Sep18 180112 373.00 374.00 369.75 370.75 -2.25 14,712 93,037 +1,827
Dec18 180112 382.50 383.50 379.75 380.50 -2.25 14,362 146,295 -425
Mar19 180112 391.75 393.00 388.75 389.75 -2.50 1,227 23,344 +448
May19 180112 397.00 398.50 394.50 395.25 -2.25 198 3,690 +52
Jul19 180112 402.00 403.00 399.00 400.00 -2.25 575 6,436 +68
Sep19 180112 400.00 400.00 398.00 398.00 -2.25 54 880 +52
Dec19 180112 401.50 402.50 399.50 400.00 -2.25 449 8,316 +285
Total Volume and Open Interest 258,939 1,591,122 +1,184
Wheat(CBOT)
Mar18 180112 433.25 436.00 418.75 420.50 -12.75 62,125 282,313 -2,242
May18 180112 446.75 448.75 432.25 434.25 -12.50 26,661 98,605 +5,642
Jul18 180112 458.75 460.75 445.00 446.50 -12.25 12,393 74,733 +1,856
Sep18 180112 472.00 473.75 459.25 460.50 -11.25 3,447 31,624 -232
Dec18 180112 489.75 491.75 478.00 479.25 -10.25 3,789 42,453 +1,231
Mar19 180112 502.50 503.75 490.75 492.50 -9.75 414 3,952 +246
Total Volume and Open Interest 108,891 534,685 +6,510
Wheat(KCBT)
Mar18 180112 440.25 443.00 424.00 426.25 -14.00 30,623 173,399 -2,460
May18 180112 453.75 456.50 437.25 439.75 -14.00 13,978 62,804 -375
Jul18 180112 469.50 471.25 453.00 455.25 -14.00 6,302 43,838 +1,052
Sep18 180112 484.50 486.25 469.00 471.25 -13.75 847 16,351 +203
Dec18 180112 504.50 506.00 489.00 492.25 -13.25 1,828 20,759 +979
Mar19 180112 518.25 519.00 503.00 506.25 -12.50 309 4,050 +131
May19 180112 514.25 514.25 514.25 514.25 -11.50 0 377 +0
Total Volume and Open Interest 53,896 321,856 -461
Wheat(MGE)
Mar18 180112 629.00 630.00 612.00 612.75 -16.25 4,125 37,243 +191
May18 180112 635.00 636.50 620.00 620.50 -14.75 1,237 13,368 -147
Jul18 180112 638.50 639.00 624.00 624.50 -14.50 380 8,439 +27
Sep18 180112 629.00 629.00 620.25 621.50 -8.00 197 5,572 +59
Dec18 180112 638.00 638.00 630.25 632.25 -6.50 121 2,816 +17
Mar19 180112 642.00 642.75 638.75 638.75 -6.25 38 229 +24
Total Volume and Open Interest 6,098 67,669 +171
Oats(CBOT)
Mar18 180112 250.00 252.00 248.75 249.50 -1.00 402 4,383 -54
May18 180112 250.75 252.75 250.75 251.25 -0.75 70 1,878 +34
Jul18 180112 255.50 257.25 255.50 256.25 -0.25 9 231 +7
Sep18 180112 256.00 256.00 256.00 256.00 +0.50 0 15 +0
Total Volume and Open Interest 493 6,574 -1
Rough Rice(CBOT)
Jan18 180112 11.58 11.58 11.58 11.58 +0.06 17 26 -16
Mar18 180112 11.75 11.83 11.70 11.81 +0.08 267 8,935 +4
May18 180112 11.99 12.08 11.99 12.08 +0.07 9 616 -8
Jul18 180112 12.25 12.31 12.25 12.31 +0.08 45 234 +10
Total Volume and Open Interest 383 10,136 +0
Live Cattle(CME)
Feb18 180112 117.100 117.500 116.550 117.385 +0.305 37,038 87,571 -7,648
Apr18 180112 118.900 119.635 118.480 119.450 +0.565 34,647 120,642 +5,243
Jun18 180112 111.180 111.750 110.680 111.635 +0.635 16,159 88,281 +1,071
Aug18 180112 108.700 109.150 108.100 109.050 +0.470 5,097 31,498 +1,340
Oct18 180112 110.285 110.450 109.535 110.385 +0.250 1,919 10,170 +290
Dec18 180112 112.400 112.450 111.580 112.385 +0.350 627 5,298 -18
Total Volume and Open Interest 95,540 345,694 +302
Feeder Cattle(CME)
Jan18 180112 143.850 144.750 143.100 144.350 +0.520 2,301 5,520 -576
Mar18 180112 141.485 142.800 140.650 142.650 +1.270 6,040 25,189 +643
Apr18 180112 141.880 143.200 141.330 143.000 +1.150 1,690 7,554 +68
May18 180112 142.300 142.985 141.330 142.700 +0.765 1,254 7,543 -68
Aug18 180112 144.985 145.950 144.350 145.750 +0.715 1,015 5,217 +101
Sep18 180112 145.330 145.880 144.285 145.735 +0.735 100 425 +15
Oct18 180112 144.150 145.500 144.130 145.285 +0.600 93 210 +0
Total Volume and Open Interest 12,553 51,789 +219
Lean Hogs(CME)
Feb18 180112 71.000 71.830 70.950 71.580 +0.600 33,375 58,272 -7,874
Apr18 180112 73.830 74.550 73.830 74.330 +0.500 27,832 87,433 +4,439
May18 180112 78.800 79.300 78.635 79.000 +0.300 348 2,798 +1
Jun18 180112 83.750 84.050 83.450 83.800 +0.120 12,785 43,498 +2,531
Jul18 180112 83.580 84.080 83.430 83.930 +0.450 2,499 14,493 +218
Aug18 180112 82.950 83.480 82.930 83.300 +0.470 3,526 22,975 -402
Oct18 180112 70.400 70.900 70.100 70.750 +0.320 2,970 14,863 +1,270
Dec18 180112 64.400 64.650 63.900 64.430 -0.105 891 4,844 +435
Total Volume and Open Interest 84,366 249,733 +714
Class III Milk(CME)
Jan18 180112 13.85 13.88 13.75 13.76 -0.05 181 3,365 +63
Feb18 180112 13.23 13.30 13.04 13.07 -0.14 455 3,706 -2
Mar18 180112 13.31 13.37 13.16 13.16 -0.09 126 3,424 +30
Apr18 180112 13.68 13.70 13.53 13.54 -0.11 92 2,342 +30
May18 180112 14.11 14.14 13.92 13.92 -0.15 91 2,092 +34
Jun18 180112 14.52 14.54 14.37 14.37 -0.11 65 1,961 +37
Jul18 180112 15.10 15.11 14.99 14.99 -0.09 67 1,336 +43
Aug18 180112 15.47 15.49 15.40 15.41 +0.01 56 1,360 +39
Sep18 180112 15.60 15.66 15.56 15.56 unch 74 1,419 +55
Oct18 180112 15.65 15.67 15.64 15.65 -0.03 65 1,078 +27
Nov18 180112 15.59 15.62 15.58 15.58 -0.01 34 1,098 +18
Dec18 180112 15.45 15.46 15.45 15.46 +0.01 32 1,019 +19
Jan19 180112 15.34 15.34 15.33 15.34 -0.01 0 21 +0
Total Volume and Open Interest 1,338 24,362 +393
Cocoa(ICE)
Mar18 180112 1926 1944 1894 1914 -14 21,757 137,834 -515
May18 180112 1939 1955 1910 1928 -12 9,199 53,107 -716
Jul18 180112 1948 1964 1920 1940 -9 4,607 32,825 +987
Sep18 180112 1979 1979 1938 1957 -8 2,281 15,036 +302
Dec18 180112 2000 2003 1962 1982 -7 1,374 17,232 +354
Mar19 180112 2021 2022 1985 2005 -7 357 11,079 +198
May19 180112 2012 2018 2012 2018 -8 16 6,550 +10
Total Volume and Open Interest 39,646 278,444 +668
Coffee "C"(ICE)
Mar18 180112 122.80 123.25 120.90 122.25 -0.55 22,543 115,214 +85
May18 180112 125.25 125.65 123.40 124.70 -0.55 5,879 52,799 +1,410
Jul18 180112 127.70 127.95 125.75 127.05 -0.55 3,543 24,177 +221
Sep18 180112 129.95 130.35 128.15 129.40 -0.60 2,308 14,996 +1,187
Dec18 180112 133.55 133.75 131.75 132.85 -0.55 536 8,359 +32
Mar19 180112 136.70 136.95 135.10 136.15 -0.60 89 3,182 +13
Total Volume and Open Interest 34,922 221,397 +2,949
Orange Juice(ICE)
Mar18 180112 135.90 137.65 135.35 136.20 -0.30 530 8,499 +54
May18 180112 136.40 138.00 136.00 136.95 +0.05 36 1,527 +17
Jul18 180112 137.45 138.00 137.45 138.00 -0.10 24 688 +20
Sep18 180112 139.00 139.00 139.00 139.00 -0.20 0 77 +0
Nov18 180112 140.35 140.35 140.35 140.35 -0.10 0 12 +0
Jan19 180112 142.20 142.20 142.20 142.20 +0.10      
Total Volume and Open Interest 590 10,803 -49
Sugar #11(ICE)
Mar18 180112 14.25 14.29 13.96 14.18 unch 60,377 360,702 -2,570
May18 180112 14.37 14.40 14.10 14.32 unch 31,675 178,222 +5,453
Jul18 180112 14.51 14.53 14.24 14.45 -0.01 14,133 88,615 +1,574
Oct18 180112 14.81 14.81 14.53 14.73 -0.01 7,139 74,581 -199
Mar19 180112 15.38 15.39 15.12 15.31 -0.03 2,203 43,929 +432
May19 180112 15.26 15.37 15.13 15.31 -0.02 877 7,469 +96
Jul19 180112 15.25 15.29 15.11 15.29 -0.03 679 6,374 -44
Oct19 180112 15.40 15.43 15.28 15.43 -0.04 370 7,855 +62
Total Volume and Open Interest 117,859 774,654 +5,007
London Cocoa(LCE)
Mar18 180112 1387 1400 1368 1380 -16 9,299 125,335 -466
May18 180112 1413 1422 1392 1403 -16 3,918 45,214 +185
Jul18 180112 1432 1442 1412 1423 -15 2,194 38,797 +333
Sep18 180112 1445 1456 1427 1437 -16 1,632 29,031 +193
Dec18 180112 1465 1476 1449 1458 -16 979 32,422 +269
Mar19 180112 1485 1493 1466 1476 -16 412 11,455 +92
May19 180112 1493 1493 1481 1490 -16 24 4,941 +0
Total Volume and Open Interest 18,458 292,290 +606
London Sugar(LCE)
Mar18 180112 377.90 378.50 370.50 375.00 -1.90 6,105 37,354 -1,154
May18 180112 381.00 381.20 373.80 378.30 -1.20 3,686 18,963 +609
Aug18 180112 385.20 385.20 378.30 382.30 -1.50 1,238 16,033 -134
Oct18 180112 384.50 386.30 379.90 383.80 -1.20 180 3,969 +29
Dec18 180112 389.00 389.00 383.40 387.30 -1.40 129 2,422 +35
Total Volume and Open Interest 11,519 83,059 -489
Cotton(ICE)
Mar18 180112 82.85 84.65 80.30 81.68 -0.97 16,686 167,170 -846
May18 180112 83.01 84.45 80.41 81.96 -1.00 10,550 60,163 +2,028
Jul18 180112 83.00 84.38 80.50 82.22 -0.78 3,170 22,674 +3
Oct18 180112 76.77 76.77 76.77 76.77 -0.61 0 1 +0
Dec18 180112 75.28 75.44 74.00 75.34 -0.08 2,054 34,382 +732
Mar19 180112 75.29 75.65 74.08 75.61 +0.34 222 2,182 +203
Total Volume and Open Interest 32,742 288,105 +2,151
Lumber(CME)
Jan18 180112 494.0 494.7 472.0 472.0 -22.4 180 93 -146
Mar18 180112 464.8 469.2 462.8 466.1 +2.3 572 5,454 +229
May18 180112 458.2 462.0 455.0 458.9 +1.8 167 732 +106
Jul18 180112 452.6 452.7 452.6 452.7 +1.6 13 130 +1
Total Volume and Open Interest 934 6,436 +190
Crude Oil(NYM)
Feb18 180112 63.57 64.50 63.06 64.30 +0.50 697,844 306,294 -41,114
Mar18 180112 63.50 64.41 62.98 64.23 +0.55 316,419 478,698 +30,545
Apr18 180112 63.29 64.19 62.80 64.03 +0.57 112,839 173,090 +7,719
May18 180112 63.10 63.90 62.56 63.77 +0.57 70,910 140,873 +90
Jun18 180112 62.79 63.56 62.28 63.44 +0.55 106,382 294,056 +9,401
Jul18 180112 62.55 63.13 61.99 63.05 +0.53 37,406 86,418 +7,669
Aug18 180112 62.01 62.67 61.56 62.61 +0.52 16,103 70,822 +1,571
Sep18 180112 61.61 62.23 61.20 62.17 +0.50 17,465 92,325 +2,108
Oct18 180112 61.23 61.77 60.87 61.73 +0.48 8,277 72,796 +899
Nov18 180112 60.83 61.30 60.40 61.30 +0.45 4,141 64,157 +470
Dec18 180112 60.44 60.93 60.00 60.89 +0.41 70,352 246,274 -1,079
Jan19 180112 60.05 60.50 59.76 60.50 +0.41 3,931 81,897 +1,383
Feb19 180112 59.84 60.06 59.44 60.06 +0.38 3,105 37,221 +427
Mar19 180112 59.09 59.63 58.93 59.63 +0.37 6,267 34,701 +2,300
Apr19 180112 59.21 59.21 59.21 59.21 +0.33 1,176 14,020 +339
May19 180112 58.81 58.81 58.81 58.81 +0.33 593 13,356 +269
Total Volume and Open Interest 1,534,921 2,569,123 +23,810
e-miNY Crude Oil(NYM)
Feb18 180112 63.575 64.500 63.075 64.300 +0.500 7,608 2,946 -143
Mar18 180112 63.425 64.400 62.975 64.225 +0.550 379 758 +65
Apr18 180112 63.325 64.100 62.800 64.025 +0.575 31 165 +1
May18 180112 63.000 63.775 62.900 63.775 +0.575 4 75 +3
Jun18 180112 63.450 63.450 62.850 63.450 +0.550 0 35 +0
Jul18 180112 63.025 63.050 63.025 63.050 +0.525 0 26 +0
Aug18 180112 62.725 62.725 62.600 62.600 +0.500 1 76 +1
Sep18 180112 61.550 62.175 61.550 62.175 +0.500 1 40 +0
Oct18 180112 61.725 61.725 61.725 61.725 +0.475 0 30 +0
Nov18 180112 61.300 61.300 61.300 61.300 +0.450 0 123 +0
Total Volume and Open Interest 8,026 4,501 -74
NY Harbor ULSD(NYM)
Feb18 180112 207.70 208.83 206.16 208.50 +0.83 70,600 121,960 -6,968
Mar18 180112 206.88 208.05 205.34 207.78 +1.03 50,545 122,187 +6,433
Apr18 180112 204.92 206.21 203.43 205.94 +1.15 30,254 58,602 +2,312
May18 180112 203.03 204.60 201.76 204.27 +1.13 17,549 34,614 +592
Jun18 180112 201.15 203.22 200.54 203.08 +1.15 18,735 39,045 +1,364
Jul18 180112 201.46 202.72 200.06 202.60 +1.14 6,212 14,379 +1,078
Aug18 180112 200.68 202.29 199.62 202.19 +1.09 2,174 8,322 +319
Sep18 180112 200.57 202.08 199.47 201.98 +1.05 3,029 11,531 +110
Oct18 180112 200.04 201.78 199.30 201.74 +0.99 643 5,197 +204
Nov18 180112 199.95 201.66 199.30 201.62 +0.93 144 3,623 +8
Dec18 180112 200.00 201.54 199.22 201.45 +0.88 3,748 32,153 +1,055
Jan19 180112 199.98 201.33 199.44 201.30 +0.82 341 3,014 +108
Feb19 180112 200.54 200.54 200.54 200.54 +0.82 48 439 +35
Mar19 180112 199.04 199.04 199.04 199.04 +0.82 40 376 +2
Total Volume and Open Interest 204,204 464,645 +6,726
RBOB Gasoline(NYM)
Feb18 180112 183.54 185.25 182.04 184.95 +1.25 82,313 95,120 -8,239
Mar18 180112 185.41 186.86 183.88 186.56 +1.15 67,051 114,658 +4,958
Apr18 180112 203.06 204.87 201.73 204.63 +1.30 32,711 58,382 +2,884
May18 180112 203.71 205.47 202.37 205.27 +1.32 20,340 37,395 +667
Jun18 180112 203.11 204.95 201.85 204.78 +1.36 14,520 33,053 +2,141
Jul18 180112 201.31 203.41 200.36 203.27 +1.40 5,881 19,477 +410
Aug18 180112 198.94 200.89 197.90 200.79 +1.33 3,897 7,845 +207
Sep18 180112 195.69 197.51 194.64 197.43 +1.25 3,886 15,166 +892
Oct18 180112 182.00 183.57 180.83 183.50 +1.22 733 7,116 +208
Nov18 180112 178.89 179.54 178.89 179.54 +1.20 285 2,742 +3
Total Volume and Open Interest 233,863 413,067 +4,350
e-miNY RBOB Gasoline(NYM)
Feb18 180112 184.95 184.95 184.95 184.95 +1.25 0 1 +0
Mar18 180112 186.56 186.56 186.56 186.56 +1.15      
Apr18 180112 204.63 204.63 204.63 204.63 +1.30      
May18 180112 205.27 205.27 205.27 205.27 +1.32      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb18 180112 3.137 3.224 3.070 3.200 +0.116 254,155 212,959 -28,525
Mar18 180112 2.954 2.996 2.911 2.993 +0.068 146,684 341,721 +5,147
Apr18 180112 2.780 2.802 2.745 2.789 +0.019 63,625 170,090 +158
May18 180112 2.761 2.780 2.731 2.773 +0.014 49,059 138,095 +5,537
Jun18 180112 2.796 2.813 2.768 2.810 +0.015 26,397 46,789 +519
Jul18 180112 2.835 2.853 2.807 2.850 +0.015 21,646 65,495 +6,061
Aug18 180112 2.826 2.850 2.804 2.848 +0.013 5,008 37,301 +353
Sep18 180112 2.806 2.826 2.782 2.825 +0.011 4,602 40,983 +3
Oct18 180112 2.821 2.845 2.801 2.843 +0.011 19,141 96,087 +116
Nov18 180112 2.877 2.898 2.850 2.895 +0.011 2,977 33,088 +186
Dec18 180112 3.011 3.024 2.975 3.021 +0.014 1,431 31,622 +127
Jan19 180112 3.086 3.103 3.052 3.099 +0.016 9,226 50,409 -708
Feb19 180112 3.055 3.071 3.029 3.071 +0.014 1,673 15,648 -353
Mar19 180112 2.981 2.996 2.952 2.994 +0.012 4,495 32,794 +17
Apr19 180112 2.691 2.700 2.672 2.698 -0.002 3,831 32,011 +1,653
May19 180112 2.662 2.664 2.642 2.662 -0.002 812 10,143 +352
Total Volume and Open Interest 616,797 1,420,940 -8,658
Brent Crude Oil(ICE)
Mar18 180112 69.15 69.93 68.59 69.87 +0.61 290,542 503,711 -33,440
Apr18 180112 68.77 69.43 68.13 69.38 +0.61 174,752 364,398 +23,524
May18 180112 68.30 69.03 67.74 68.98 +0.61 82,286 163,495 +6,900
Jun18 180112 67.95 68.65 67.40 68.61 +0.60 90,924 269,036 -893
Jul18 180112 67.60 68.26 67.09 68.22 +0.58 32,644 108,942 +2,824
Aug18 180112 67.21 67.85 66.75 67.82 +0.55 15,917 68,650 -218
Sep18 180112 66.93 67.44 66.39 67.40 +0.53 22,456 83,104 +2,287
Oct18 180112 66.51 66.99 66.05 66.97 +0.52 10,491 37,973 -904
Nov18 180112 66.10 66.56 65.67 66.55 +0.51 9,598 41,897 +1,201
Dec18 180112 65.68 66.16 65.20 66.12 +0.49 65,366 228,247 -1,086
Jan19 180112 65.34 65.77 65.32 65.77 +0.49 6,134 45,715 +418
Feb19 180112 65.02 65.41 65.02 65.41 +0.49 4,787 32,492 +1,143
Mar19 180112 65.03 65.03 65.03 65.03 +0.48 2,713 29,746 +426
Apr19 180112 64.68 64.68 64.68 64.68 +0.47 343 11,776 +118
Total Volume and Open Interest 867,843 2,421,839 +10,628
Gas Oil(ICE)
Feb18 180112 614.75 617.50 609.50 612.75 -5.25 135,852 223,022 -1,041
Mar18 180112 613.75 617.25 609.25 612.50 -5.25 96,293 164,478 +14,243
Apr18 180112 611.00 614.25 606.50 609.50 -5.25 33,502 79,575 +6,692
May18 180112 607.00 610.25 602.75 605.50 -5.00 17,920 39,587 +2,522
Jun18 180112 603.50 606.50 598.75 601.75 -4.50 29,582 77,746 +4,554
Jul18 180112 599.75 603.75 596.50 599.25 -4.00 4,813 21,653 +833
Aug18 180112 597.75 601.75 594.75 597.25 -4.00 2,605 17,209 -88
Sep18 180112 596.50 600.25 593.00 596.00 -3.50 3,180 20,599 +400
Oct18 180112 595.50 599.00 592.50 595.00 -3.50 3,640 16,970 +664
Nov18 180112 592.50 595.25 590.00 592.50 -3.25 3,547 12,704 +286
Total Volume and Open Interest 405,099 902,271 +8,582
Ethanol(CBOT)
Feb18 180112 1.349 1.363 1.349 1.357 +0.010 242 1,456 +8
Mar18 180112 1.372 1.389 1.372 1.385 +0.010 218 909 +37
Apr18 180112 1.407 1.416 1.407 1.415 +0.010 19 171 +4
May18 180112 1.437 1.437 1.431 1.434 +0.007 5 47 +0
Jun18 180112 1.452 1.452 1.446 1.449 +0.006 21 96 +11
Jul18 180112 1.453 1.453 1.453 1.453 +0.006 0 4 +0
Aug18 180112 1.461 1.461 1.461 1.461 +0.006      
Sep18 180112 1.468 1.470 1.457 1.457 unch 28 140 +24
Total Volume and Open Interest 533 2,834 +84
WTI Crude Oil(ICE)
Feb18 180112 63.58 64.49 63.07 64.30 +0.50 49,996 57,567 -4,207
Mar18 180112 63.52 64.39 62.99 64.23 +0.55 73,656 86,336 +2,050
Apr18 180112 63.32 64.17 62.80 64.03 +0.57 35,597 46,545 +373
May18 180112 63.22 63.87 62.59 63.77 +0.57 20,766 23,047 +1,208
Jun18 180112 62.93 63.50 62.29 63.44 +0.55 28,028 87,924 +904
Jul18 180112 62.31 63.07 62.00 63.05 +0.53 3,801 12,478 +486
Aug18 180112 61.82 62.61 61.70 62.61 +0.52 1,637 12,679 +601
Sep18 180112 61.23 62.17 61.23 62.17 +0.50 2,219 17,018 +531
Oct18 180112 61.16 61.73 61.16 61.73 +0.48 888 4,216 -80
Nov18 180112 61.30 61.30 61.30 61.30 +0.45 385 7,888 -8
Dec18 180112 60.48 60.91 60.03 60.89 +0.41 12,127 116,991 -1,350
Jan19 180112 60.50 60.50 60.50 60.50 +0.41 240 4,072 -20
Feb19 180112 60.06 60.06 60.06 60.06 +0.38 228 3,604 +119
Mar19 180112 59.63 59.63 59.63 59.63 +0.37 342 3,476 +73
Apr19 180112 59.21 59.21 59.21 59.21 +0.33 108 1,791 +75
May19 180112 58.81 58.81 58.81 58.81 +0.33 28 1,893 +6
Total Volume and Open Interest 240,033 596,625 +3,530
US Dollar Index(ICE)
Mar18 180112 91.510 91.630 90.530 90.735 -0.872 24,556 49,226 -600
Jun18 180112 91.170 91.235 90.260 90.375 -0.872 263 1,130 +10
Sep18 180112 90.885 90.885 90.000 90.035 -0.872 5 408 -2
Total Volume and Open Interest 24,850 50,805 -572
Australian Dollar(CME)
Mar18 180112 78.88 79.22 78.46 79.10 +0.19 131,728 118,943 -2,535
Jun18 180112 79.02 79.18 78.52 79.10 +0.19 244 741 +175
Sep18 180112 79.12 79.12 78.90 79.12 +0.20 0 65 +0
Total Volume and Open Interest 132,584 121,046 -2,417
British Pound(CME)
Mar18 180112 135.70 137.73 135.65 137.64 +1.98 110,012 195,541 -2,262
Jun18 180112 136.52 138.13 136.52 138.13 +1.99 27 1,152 -16
Sep18 180112 138.64 138.64 138.64 138.64 +2.00 0 45 +0
Total Volume and Open Interest 115,368 200,603 -2,881
Canadian Dollar(CME)
Mar18 180112 79.93 80.33 79.64 80.15 +0.24 114,043 144,863 +2,250
Jun18 180112 80.03 80.38 79.81 80.22 +0.24 240 2,108 +26
Sep18 180112 80.14 80.28 80.14 80.28 +0.24 19 362 -2
Dec18 180112 80.20 80.35 80.07 80.34 +0.25 62 1,313 +46
Total Volume and Open Interest 114,505 150,225 +2,386
Japanese Yen(CME)
Mar18 180112 90.19 90.46 89.82 90.35 +0.02 253,607 236,884 +7,619
Jun18 180112 90.66 90.90 90.35 90.85 +0.02 79 383 -12
Sep18 180112 91.21 91.43 91.21 91.41 +0.01 0 330 +0
Total Volume and Open Interest 254,241 240,716 +7,572
Swiss Franc(CME)
Mar18 180112 102.96 103.92 102.81 103.70 +0.77 31,100 70,716 -6,244
Jun18 180112 104.17 104.63 103.56 104.46 +0.78 66 140 +42
Sep18 180112 105.25 105.25 104.45 105.25 +0.79 7 15 +5
Total Volume and Open Interest 31,173 70,873 -6,197
EuroFX(CME)
Mar18 180112 120.83 122.66 120.77 122.29 +1.44 292,236 531,698 -1,065
Jun18 180112 121.60 123.33 121.56 123.05 +1.45 563 18,961 +164
Sep18 180112 123.37 123.86 123.18 123.86 +1.45 323 1,629 +320
Total Volume and Open Interest 297,168 563,255 -145
Mexican Peso(CME)
Jan18 180112 524.25 524.25 524.25 524.25 +4.50 34 32 -2
Feb18 180112 522.38 522.38 522.38 522.38 +5.38      
Total Volume and Open Interest 74,490 185,950 +1,700
Brazilian Real(CME)
Feb18 180112 310.65 311.95 309.10 310.85 +1.25 1,305 23,391 -156
Mar18 180112 309.45 310.80 308.30 309.90 +1.30 6,799 8,444 +6,585
Apr18 180112 308.90 308.90 308.90 308.90 +1.30 0 50 +0
May18 180112 307.85 307.85 307.85 307.85 +1.30      
Total Volume and Open Interest 8,104 32,135 +6,429
30-Year T-Bonds(CBOT)
Mar18 180112 150~050 150~190 149~170 150~160 +0~020 430,005 791,735 +20,452
Jun18 180112 149~020 149~160 148~170 149~140 +0~020 136 316 +69
Sep18 180112 148~140 148~140 148~140 148~140 +0~020      
Total Volume and Open Interest 430,141 792,051 +20,521
10-Year T-Notes(CBOT)
Mar18 180112 122~315 123~020 122~200 122~300 -0~060 2,134,251 3,337,478 -12,025
Jun18 180112 122~190 122~205 122~080 122~175 -0~060 2,892 13,658 +1,876
Sep18 180112 122~025 122~025 122~025 122~025 -0~060      
Total Volume and Open Interest 2,137,143 3,351,136 -10,149
5-Year T-Notes(CBOT)
Mar18 180112 115~192 115~202 115~116 115~170 -0~046 1,126,065 3,168,341 +1,820
Jun18 180112 115~104 115~104 115~046 115~096 -0~052 1,899 2,919 +1,792
Sep18 180112 115~096 115~096 115~096 115~096 -0~052      
Total Volume and Open Interest 1,127,964 3,171,260 +3,612
2 Year T-Notes(CBOT)
Mar18 180112 106~280 106~282 106~254 106~270 -0~016 430,710 1,848,247 -3,659
Jun18 180112 106~220 106~220 106~220 106~220 -0~036      
Sep18 180112 106~220 106~220 106~220 106~220 -0~036      
Total Volume and Open Interest 430,710 1,848,247 -3,659
Eurodollars(CME)
Mar18 180112 98.175 98.180 98.150 98.160 -0.015 338,772 1,400,069 -87,865
Jun18 180112 97.995 97.995 97.955 97.970 -0.025 264,351 1,316,856 +7,092
Sep18 180112 97.870 97.875 97.835 97.850 -0.030 236,016 1,250,870 +8,640
Dec18 180112 97.765 97.765 97.720 97.740 -0.035 502,043 1,598,660 +77,392
Mar19 180112 97.695 97.700 97.650 97.670 -0.040 408,175 1,200,802 +61,482
Jun19 180112 97.640 97.640 97.590 97.610 -0.040 284,024 994,279 +5,902
Sep19 180112 97.600 97.600 97.545 97.570 -0.040 218,857 720,481 +939
Dec19 180112 97.555 97.555 97.500 97.525 -0.045 367,634 1,310,009 -15,354
Mar20 180112 97.545 97.545 97.485 97.515 -0.045 207,945 641,790 +11,720
Jun20 180112 97.530 97.530 97.470 97.500 -0.045 176,618 590,067 -19,001
Sep20 180112 97.515 97.515 97.455 97.485 -0.045 134,605 450,331 -6,554
Dec20 180112 97.485 97.485 97.425 97.460 -0.040 192,295 487,225 -12,148
Mar21 180112 97.475 97.475 97.415 97.450 -0.040 103,399 289,268 +10,925
Jun21 180112 97.455 97.465 97.400 97.440 -0.040 88,868 267,163 +6,582
Sep21 180112 97.445 97.445 97.390 97.425 -0.040 68,133 146,290 +10,737
Dec21 180112 97.420 97.425 97.365 97.405 -0.035 70,118 166,181 +964
Mar22 180112 97.400 97.410 97.355 97.390 -0.035 38,797 109,309 +2,078
Jun22 180112 97.385 97.400 97.335 97.375 -0.035 34,291 63,011 +668
Total Volume and Open Interest 3,917,940 13,575,866 +94,559
Ultra T-Bond(CBOT)
Mar18 180112 163~24 164~19 163~00 164~14 +0~10 159,905 894,874 +8,035
Jun18 180112 163~08 163~19 162~12 163~19 +0~10 1 1 +1
Sep18 180112 162~19 162~19 162~19 162~19 +0~10      
Total Volume and Open Interest 159,906 894,875 +8,036
Ultra 10-Yr T-Note(CBOT)
Mar18 180112 132~010 132~035 131~175 132~010 -0~045 215,804 529,710 +9,631
Jun18 180112 131~310 131~310 131~310 131~310 -0~045      
Sep18 180112 131~310 131~310 131~310 131~310 -0~045      
Total Volume and Open Interest 215,804 529,710 +9,631
30 Day Federal Funds(CBOT)
Jan18 180112 98.585 98.588 98.585 98.588 unch 8,006 249,206 -4,262
Feb18 180112 98.585 98.585 98.580 98.580 -0.005 10,508 194,437 -5,726
Mar18 180112 98.525 98.525 98.515 98.520 -0.005 6,493 83,594 +3,230
Apr18 180112 98.390 98.390 98.370 98.370 -0.020 29,348 202,327 +7,473
May18 180112 98.385 98.385 98.365 98.365 -0.020 19,883 91,494 +7,945
Jun18 180112 98.300 98.300 98.275 98.280 -0.025 4,828 36,098 -455
Total Volume and Open Interest 152,442 1,479,933 +15,969
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 180112 161.70 162.84 161.56 162.24 +0.64 57,946 258,615 +7,441
Jun18 180112 160.72 160.72 160.72 160.72 +0.64 0 201 +100
Sep18 180112 165.30 165.30 165.30 165.30 +0.64      
Total Volume and Open Interest 57,946 258,816 +7,541
Euro-Bund(EUREX)
Mar18 180112 160.42 160.65 160.11 160.38 +0.07 870,619 2,209,392 +72,236
Jun18 180112 157.63 157.92 157.43 157.68 +0.08 388 28,646 +8,933
Sep18 180112 157.22 157.22 157.22 157.22 +0.07      
Total Volume and Open Interest 871,007 2,238,038 +81,169
Euro-Bobl(EUREX)
Mar18 180112 131.13 131.21 130.92 131.05 -0.07 532,390 1,869,854 +225,037
Jun18 180112 130.40 130.43 130.23 130.34 -0.08 957 8,509 +2,213
Sep18 180112 130.34 130.34 130.34 130.34 -0.08      
Total Volume and Open Interest 533,347 1,878,363 +227,250
Euro-Schatz(EUREX)
Mar18 180112 111.87 111.88 111.83 111.85 -0.01 339,153 1,946,514 +278,752
Jun18 180112 111.67 111.67 111.63 111.65 -0.01 1,101 13,962 +5,196
Sep18 180112 111.65 111.65 111.65 111.65 -0.01      
Total Volume and Open Interest 340,254 1,960,476 +283,948
3-Mth Euribor(EUREX)
Mar18 180112 100.325 100.325 100.325 100.325 +0.005 3 6,572 +0
Jun18 180112 100.310 100.310 100.310 100.310 -0.005 0 2,338 +0
Sep18 180112 100.280 100.280 100.280 100.280 -0.005 4 2,785 +0
Total Volume and Open Interest 20 32,174 +30
Long Gilt(LIFFE)
Mar18 180112 123~26 123~30 123~08 123~19 -0~08 196,329 767,076 -1,352
Jun18 180112 122~24 122~24 122~24 122~24 -0~08      
Total Volume and Open Interest 196,329 767,076 -1,352
3-Mth Short Sterling(LIFFE)
Mar18 180112 99.44 99.44 99.43 99.44 -0.00 57,819 393,622 +766
Jun18 180112 99.33 99.33 99.30 99.31 -0.01 69,426 515,346 +14,772
Sep18 180112 99.22 99.23 99.19 99.20 -0.02 45,119 338,807 -1,058
Dec18 180112 99.15 99.15 99.10 99.12 -0.02 46,762 347,635 +1,740
Mar19 180112 99.07 99.09 99.03 99.05 -0.03 73,549 314,414 +2
Jun19 180112 99.01 99.02 98.96 98.98 -0.03 60,756 275,881 +11,113
Total Volume and Open Interest 707,163 3,174,748 +29,072
3-Mth Euribor(LIFFE)
Mar18 180112 100.320 100.325 100.315 100.320 unch 29,212 592,352 -3,510
Jun18 180112 100.305 100.310 100.305 100.305 unch 45,470 523,120 +8,141
Sep18 180112 100.280 100.285 100.275 100.275 -0.005 54,352 474,620 -1,769
Total Volume and Open Interest 804,189 4,383,806 +68,499
3-Mth Aus T-Bills(SFE)
Mar18 180112 98.21 98.22 98.20 98.22 +0.01 4,676 177,223 -2,883
Jun18 180112 98.14 98.17 98.14 98.16 +0.01 27,165 175,559 +3,497
Sep18 180112 98.05 98.08 98.04 98.07 +0.02 16,464 193,101 +4,953
Dec18 180112 97.95 97.98 97.94 97.98 +0.02 10,003 148,772 -333
Mar19 180112 97.85 97.89 97.85 97.88 +0.02 7,059 103,185 +266
Jun19 180112 97.77 97.80 97.76 97.79 +0.02 6,746 77,112 -1,094
Sep19 180112 97.69 97.72 97.68 97.71 +0.02 5,570 54,843 +615
Dec19 180112 97.61 97.64 97.61 97.64 +0.02 2,054 27,821 +598
Mar20 180112 97.55 97.57 97.55 97.57 +0.02 142 4,551 +32
Jun20 180112 97.51 97.52 97.50 97.51 +0.02 174 1,806 -174
Total Volume and Open Interest 80,303 966,930 +5,457
10-Year Aus T-Bonds(SFE)
Mar18 180112 97.26 97.27 97.23 97.25 -0.02 147,086 1,057,249 +12,115
Jun18 180112 97.22 97.22 97.22 97.22 -0.02 0 910 +0
Total Volume and Open Interest 147,086 1,058,159 +12,115
3-Year Aus T-Bonds(SFE)
Mar18 180112 97.82 97.84 97.81 97.83 +0.01 170,855 1,049,975 -9,374
Jun18 180112 97.75 97.76 97.75 97.76 -0.01 1 8,374 +0
Total Volume and Open Interest 170,856 1,058,349 -9,374
Gold(CMX)
Feb18 180112 1323.6 1340.0 1320.8 1334.9 +12.4 391,661 340,918 -3,258
Apr18 180112 1327.9 1344.8 1326.0 1339.8 +12.5 38,905 121,954 +13,458
Jun18 180112 1332.3 1349.9 1332.0 1345.0 +12.7 5,855 47,564 +179
Aug18 180112 1344.0 1355.1 1340.2 1350.4 +13.1 3,445 17,589 +915
Oct18 180112 1347.0 1360.1 1347.0 1355.6 +13.4 857 4,530 +226
Dec18 180112 1351.9 1365.5 1350.8 1361.0 +13.7 2,417 27,308 +254
Feb19 180112 1354.7 1367.7 1354.2 1366.3 +13.8 48 611 +15
Apr19 180112 1376.0 1376.0 1371.4 1371.4 +13.7 29 788 +13
Jun19 180112 1369.6 1376.9 1369.6 1376.9 +13.9 5 1,112 -2
Aug19 180112 1381.8 1381.8 1381.8 1381.8 +13.9 0 8 +0
Oct19 180112 1388.0 1388.0 1388.0 1388.0 +15.0 0 27 +0
Dec19 180112 1394.4 1394.4 1394.4 1394.4 +14.3 134 2,859 +50
Total Volume and Open Interest 443,688 567,435 +11,980
Silver(CMX)
Mar18 180112 1700.0 1730.0 1699.5 1714.1 +17.5 112,061 147,793 -383
May18 180112 1710.0 1738.0 1709.5 1722.4 +17.7 5,334 25,223 +1,785
Jul18 180112 1719.5 1746.0 1719.5 1731.1 +18.1 694 7,695 +94
Sep18 180112 1737.0 1753.5 1729.5 1740.0 +18.3 156 3,775 +78
Dec18 180112 1739.5 1768.5 1739.5 1752.5 +18.4 297 10,975 +82
Mar19 180112 1767.5 1768.5 1764.7 1764.7 +19.0 0 102 +0
May19 180112 1772.9 1772.9 1772.9 1772.9 +19.4 1 1 +1
Total Volume and Open Interest 118,760 196,660 +1,651
Platinum(NYMEX)
Jan18 180112 992.0 993.5 991.2 991.2 +4.3 9 133 -21
Apr18 180112 989.6 1004.2 987.6 996.2 +5.4 19,729 77,345 +184
Jul18 180112 994.0 1008.2 994.0 1001.2 +5.5 377 3,408 +249
Oct18 180112 1000.0 1010.0 1000.0 1005.4 +5.5 0 47 +0
Total Volume and Open Interest 20,128 80,981 +412
Palladium(NYMEX)
Mar18 180112 1080.25 1124.30 1080.00 1105.35 +29.10 3,549 36,363 -438
Jun18 180112 1076.50 1114.10 1074.65 1097.70 +29.30 160 2,515 +66
Sep18 180112 1090.60 1090.60 1090.60 1090.60 +28.45 6 304 +0
Total Volume and Open Interest 3,715 39,184 -372
Copper(CMX)
Mar18 180112 322.55 324.90 321.60 321.85 -1.45 96,993 163,546 -3,662
May18 180112 324.30 326.45 323.30 323.55 -1.35 12,173 53,877 +3,172
Jul18 180112 325.65 327.85 324.80 325.00 -1.30 5,492 23,036 -1,640
Sep18 180112 328.20 328.90 326.15 326.40 -1.25 3,916 15,929 +118
Dec18 180112 328.85 330.55 327.75 328.00 -1.20 926 11,811 +60
Total Volume and Open Interest 120,582 290,493 -1,987
E-mini DJIA Index(CBOT)
Mar18 180112 25539 25813 25531 25801 +246 143,641 150,291 -105
Jun18 180112 25560 25834 25552 25821 +247 148 247 +30
Sep18 180112 25829 25829 25829 25829 +247 9 33 +8
Dec18 180112 25866 25866 25866 25866 +247      
Total Volume and Open Interest 143,798 150,571 -67
S & P 500(CME)
Mar18 180112 2769.20 2789.60 2767.00 2788.70 +19.20 3,788 56,720 +320
Jun18 180112 2791.70 2791.70 2791.70 2791.70 +19.40 0 106 +0
Sep18 180112 2796.40 2796.40 2796.40 2796.40 +19.40 0 165 +0
Dec18 180112 2799.90 2799.90 2799.90 2799.90 +19.40      
Total Volume and Open Interest 3,788 56,991 +320
S & P 500 E-Mini(CME)
Mar18 180112 2768.75 2790.00 2766.75 2788.75 +19.25 1,289,898 3,203,452 +12,552
Jun18 180112 2772.00 2792.75 2769.75 2791.75 +19.50 3,719 35,566 +605
Sep18 180112 2776.75 2797.25 2774.75 2796.50 +19.50 1,082 5,547 +160
Dec18 180112 2786.25 2800.00 2785.25 2800.00 +19.50 2,806 12,873 +2,799
Total Volume and Open Interest 1,297,506 3,257,457 +16,116
NASDAQ 100 E-Mini(CME)
Mar18 180112 6725.50 6777.75 6703.25 6775.25 +48.75 320,261 264,095 +5,909
Jun18 180112 6744.00 6797.25 6726.50 6796.25 +47.75 593 1,110 +36
Sep18 180112 6767.00 6815.75 6751.50 6815.75 +47.75 4 37 +3
Total Volume and Open Interest 320,858 265,249 +5,948
S&P Midcap 400(CME) e-Mini
Mar18 180112 1961.80 1970.00 1959.40 1966.90 +4.70 12,896 90,976 +108
Jun18 180112 1968.40 1971.30 1966.40 1969.80 +4.70 0 3 +0
Sep18 180112 1967.20 1967.20 1967.20 1967.20 +4.70      
Total Volume and Open Interest 12,896 90,979 +108
Volatility Index(CBOE)
Jan18 180112 10.50 10.85 10.40 10.58 +0.10 128,703 168,756 -21,640
Feb18 180112 11.55 11.70 11.45 11.68 +0.10 119,324 248,021 +26,924
Mar18 180112 12.31 12.40 12.20 12.38 +0.05 30,978 75,063 +2,310
Apr18 180112 13.00 13.05 12.85 12.98 unch 11,832 39,903 +642
Total Volume and Open Interest 304,462 601,804 +10,942
S & P 600(CME)
Mar18 180112 969.10 969.10 969.10 969.10 +3.60      
Jun18 180112 966.50 966.50 966.50 966.50 +3.60      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180112 1586.70 1602.00 1585.30 1596.10 +8.10 18,469 22,704 -586
Jun18 180112 1598.60 1598.60 1598.60 1598.60 +8.10 1 20 +0
Total Volume and Open Interest 18,470 22,724 -586
Nikkei 225(CME)
Mar18 180112 23800 23870 23595 23855 +45 17,008 46,398 +87
Jun18 180112 23590 23760 23520 23760 +45 13 14 +5
Total Volume and Open Interest 17,021 46,412 +92
Nikkei 225(SGX)
Mar18 180112 23650 23775 23570 23650 unch 71,465 176,329 -3,435
Jun18 180112 23505 23505 23505 23505 +5 6 1,199 -3
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 180112 23770 23840 23570 23820 +35 44,390 59,199 -2,664
Jun18 180112 23505 23660 23410 23655 +35 5 10 +1
Sep18 180112 23615 23615 23615 23615 +35      
Total Volume and Open Interest 44,395 59,209 -2,663
Nikkei 225(CME) e-Mini Yen
Mar18 180112 23710 23820 23590 23820 +40 19 5 -13
Jun18 180112 23650 23650 23650 23650 +30      
Sep18 180112 23610 23610 23610 23610 +30      
Total Volume and Open Interest 19 5 -13
CAC 40(EURONEXT)
Jan18 180112 5507.5 5519.5 5484.5 5515.5 +28.5 75,872 323,707 +11,372
Feb18 180112 5505.0 5516.5 5483.5 5513.0 +28.5 129 1,371 +122
Mar18 180112 5502.0 5512.5 5481.5 5511.0 +29.0 206 27,977 -77
Total Volume and Open Interest 76,207 376,060 +11,417
Hang Seng Index(HKFE)
Jan18 180112 31093 31409 31072 31407 +312 166,527 139,083 -449
Feb18 180112 31028 31355 31027 31355 +305 1,638 2,808 +269
Mar18 180112 31033 31357 31028 31357 +308 1,111 10,369 +36
Total Volume and Open Interest 170,499 155,566 +15
DAX(EUREX)
Mar18 180112 13243.5 13259.0 13157.5 13224.5 +31.0 86,878 147,428 -966
Jun18 180112 13240.5 13280.0 13198.5 13248.5 +29.5 296 1,506 -21
Sep18 180112 13253.0 13253.0 13242.5 13242.5 +31.0 0 58 +0
Total Volume and Open Interest 87,174 148,992 -987
Mini-DAX(EUREX)
Mar18 180112 13244.0 13259.0 13158.0 13224.5 +31.0 31,154 13,828 +25
Jun18 180112 13267.0 13268.0 13206.0 13248.5 +29.5 26 995 -8
Sep18 180112 13228.0 13242.5 13227.0 13242.5 +31.0 5 9 -5
Total Volume and Open Interest 31,185 14,832 +12
DJ EuroSTOXX 50(EUREX)
Mar18 180112 3596 3606 3587 3598 +12 778,243 3,404,644 +2,610
Jun18 180112 3510 3519 3505 3515 +12 101 74,620 +13,652
Sep18 180112 3505 3505 3505 3505 +12 0 5 +4
Total Volume and Open Interest 778,344 3,484,796 +16,266
Swiss Market Index(EUREX)
Mar18 180112 9443 9468 9415 9455 +37 38,094 232,926 +282
Jun18 180112 9268 9293 9260 9293 +36 365 13,282 +508
Sep18 180112 9262 9262 9262 9262 +37 0 57 +0
Total Volume and Open Interest 38,459 246,265 +790
FT-SE 100(EURONEXT)
Mar18 180112 7718.00 7735.50 7693.00 7721.50 +14.50 91,733 632,297 +305
Jun18 180112 7641.00 7641.00 7623.00 7641.00 +14.50 2 5,058 +0
Sep18 180112 7581.00 7581.00 7581.00 7581.00 +14.50      
Total Volume and Open Interest 91,735 637,355 +305
SPI 200(SFE)
Mar18 180112 6011.0 6038.0 6001.0 6018.0 +5.0 41,340 295,573 -359
Jun18 180112 6009.0 6009.0 6009.0 6009.0 +4.0 0 3,424 +0
Sep18 180112 5954.0 5954.0 5954.0 5954.0 +4.0 0 2,598 +0
Total Volume and Open Interest 41,757 303,894 -96
FTSE MIB(ISE)
Mar18 180112 23340.00 23405.00 23260.00 23343.00 +115.00 26,007 36,839 +976
Jun18 180112 22855.00 22915.00 22820.00 22871.00 +120.00 20 18 +1
Sep18 180112 22766.00 22766.00 22766.00 22766.00 +120.00 0 2 +0
Total Volume and Open Interest 26,027 36,859 +977
KOSPI 200(KFE)
Mar18 180112 327.90 328.20 327.35 327.35 +0.35 268,608 252,153 +585
Jun18 180112 328.75 328.75 328.25 328.25 +0.35 344 18,949 +463
Sep18 180112 327.95 329.25 327.95 329.20 +0.15 1 3,737 +40
Total Volume and Open Interest 268,961 320,789 +1,793
GSCI(CME)
Jan18 180112 450.00 455.00 450.00 454.05 +1.85 3,805 5,308 -3,778
Feb18 180112 451.50 453.55 449.45 453.30 +1.80 3,817 9,018 +3,815
Mar18 180112 455.45 455.45 455.45 455.45 +1.80      
Total Volume and Open Interest 7,622 14,326 +37
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!!!