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 15, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
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
Jan20 180112 988.50 988.50 988.50 988.50 +12.00 0 2 +0
Total Volume and Open Interest 199,050 752,455 +19,273
Soybean Meal(CBOT)
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
May19 180112 323.50 330.00 323.50 330.00 +5.10 18 913 -4
Total Volume and Open Interest 107,715 387,909 +2,221
Soybean Oil(CBOT)
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
May19 180112 33.56 33.85 33.50 33.80 +0.08 23 1,002 -2
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 180115 494.3 495.0 490.5 491.0 -2.0 6,682 93,862 +1,360
May18 180115 502.0 502.7 498.0 498.4 -2.2 1,090 40,325 +202
Jul18 180115 505.8 507.9 503.0 503.4 -2.4 1,086 13,252 +15
Nov18 180115 501.1 502.9 498.5 498.5 -2.2 1,295 16,924 +544
Total Volume and Open Interest 10,301 165,353 +2,203
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 180115 1390 1405 1375 1404 +24 10,284 124,446 -889
May18 180115 1423 1424 1397 1423 +20 5,110 45,448 +234
Jul18 180115 1435 1444 1416 1443 +20 2,977 39,298 +501
Sep18 180115 1446 1458 1430 1458 +21 2,884 28,893 -138
Dec18 180115 1468 1479 1452 1479 +21 2,113 32,401 -21
Mar19 180115 1484 1497 1469 1497 +21 786 11,521 +66
May19 180115 1492 1510 1492 1510 +20 397 5,251 +310
Total Volume and Open Interest 24,748 292,411 +121
London Sugar(LCE)
Mar18 180115 373.20 373.20 369.10 371.40 -3.60 9,301 35,803 -1,551
May18 180115 375.50 375.50 372.60 373.60 -4.70 3,824 19,869 +906
Aug18 180115 379.90 379.90 376.90 377.00 -5.30 1,081 16,392 +359
Oct18 180115 378.40 381.20 378.20 378.60 -5.20 386 4,045 +76
Dec18 180115 383.10 384.80 381.90 382.50 -4.80 266 2,548 +126
Total Volume and Open Interest 14,995 82,969 -90
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 180115 69.88 70.37 69.55 70.26 +0.39 341,936 465,090 -38,621
Apr18 180115 69.62 69.94 69.06 69.83 +0.45 204,452 394,356 +29,958
May18 180115 68.99 69.57 68.68 69.48 +0.50 102,276 168,484 +4,989
Jun18 180115 68.62 69.23 68.34 69.17 +0.56 126,809 266,590 -2,446
Jul18 180115 68.17 68.86 67.97 68.81 +0.59 38,232 114,005 +5,063
Aug18 180115 67.72 68.47 67.58 68.42 +0.60 19,438 70,135 +1,485
Sep18 180115 67.31 68.05 67.16 68.01 +0.61 26,170 85,161 +2,057
Oct18 180115 66.86 67.62 66.73 67.58 +0.61 8,978 38,724 +751
Nov18 180115 66.37 67.20 66.34 67.16 +0.61 10,276 42,270 +373
Dec18 180115 66.00 66.77 65.89 66.73 +0.61 74,485 229,026 +779
Jan19 180115 66.38 66.38 66.38 66.38 +0.61 3,995 46,671 +956
Feb19 180115 66.02 66.02 66.02 66.02 +0.61 3,145 32,675 +183
Mar19 180115 65.65 65.65 65.65 65.65 +0.62 3,895 30,486 +740
Apr19 180115 65.30 65.30 65.30 65.30 +0.62 960 11,983 +207
Total Volume and Open Interest 1,018,241 2,432,445 +10,606
Gas Oil(ICE)
Feb18 180115 618.75 622.75 614.50 618.75 +6.00 91,701 212,190 -10,832
Mar18 180115 617.75 622.50 614.50 618.75 +6.25 81,969 172,697 +8,219
Apr18 180115 613.50 619.75 611.75 616.25 +6.75 41,852 86,180 +6,605
May18 180115 609.75 616.00 608.25 612.50 +7.00 20,150 40,993 +1,406
Jun18 180115 607.25 612.25 604.50 608.75 +7.00 29,227 77,384 -362
Jul18 180115 604.50 609.00 602.00 606.25 +7.00 6,365 21,164 -489
Aug18 180115 602.50 606.50 600.00 604.25 +7.00 4,018 17,494 +285
Sep18 180115 600.75 603.25 599.00 602.75 +6.75 4,593 20,364 -235
Oct18 180115 599.50 604.00 597.50 601.50 +6.50 1,713 16,903 -67
Nov18 180115 596.75 600.00 594.75 598.75 +6.25 1,900 12,797 +93
Total Volume and Open Interest 306,244 902,331 +60
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 180115 64.40 64.88 64.10 64.82 +0.52 64,726 50,477 -7,090
Mar18 180115 64.18 64.81 64.04 64.76 +0.53 105,970 84,438 -1,898
Apr18 180115 64.13 64.61 63.83 64.55 +0.52 52,732 43,024 -3,521
May18 180115 63.86 64.33 63.58 64.28 +0.51 26,130 22,469 -578
Jun18 180115 63.46 64.00 63.22 63.95 +0.51 42,549 89,058 +1,134
Jul18 180115 63.21 63.56 62.83 63.56 +0.51 6,694 12,514 +36
Aug18 180115 62.66 63.12 62.66 63.12 +0.51 3,035 12,465 -214
Sep18 180115 62.30 62.68 62.22 62.68 +0.51 2,815 16,974 -44
Oct18 180115 61.72 62.25 61.72 62.25 +0.52 1,541 4,223 +7
Nov18 180115 61.83 61.83 61.83 61.83 +0.53 1,248 7,948 +60
Dec18 180115 60.78 61.44 60.74 61.44 +0.55 18,975 116,611 -380
Jan19 180115 61.02 61.02 61.02 61.02 +0.52 399 4,033 -39
Feb19 180115 60.58 60.58 60.58 60.58 +0.52 151 3,608 +4
Mar19 180115 60.15 60.15 60.15 60.15 +0.52 332 3,459 -17
Apr19 180115 59.74 59.74 59.74 59.74 +0.53 130 1,818 +27
May19 180115 59.34 59.34 59.34 59.34 +0.53 73 1,884 -9
Total Volume and Open Interest 338,206 584,520 -12,105
US Dollar Index(ICE)
Mar18 180115 90.595 90.735 90.045 90.735 unch 22,698 49,101 -125
Jun18 180115 90.280 90.375 89.740 90.375 unch 162 1,157 +27
Sep18 180115 89.895 90.035 89.420 90.035 unch 11 408 +0
Total Volume and Open Interest 22,872 50,708 -97
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 180115 150.49 150.56 150.44 150.47 -0.04 4,179 17,967 -431
Jun18 180115 150.47 150.47 150.47 150.47 -0.04      
Sep18 180115 150.47 150.47 150.47 150.47 -0.04      
Total Volume and Open Interest 4,179 17,967 -431
Euro-Buxl(EUREX)
Mar18 180115 162.48 162.66 161.78 161.84 -0.40 74,815 257,556 -1,059
Jun18 180115 160.34 160.34 160.32 160.32 -0.40 100 201 +0
Sep18 180115 164.90 164.90 164.90 164.90 -0.40      
Total Volume and Open Interest 74,915 257,757 -1,059
Euro-Bund(EUREX)
Mar18 180115 160.59 160.76 160.30 160.34 -0.04 1,055,863 2,072,856 -136,536
Jun18 180115 157.82 158.03 157.64 157.65 -0.03 9,377 29,519 +873
Sep18 180115 157.18 157.18 157.18 157.18 -0.04      
Total Volume and Open Interest 1,065,240 2,102,375 -135,663
Euro-Bobl(EUREX)
Mar18 180115 131.17 131.27 131.08 131.09 +0.04 948,286 1,885,724 +15,870
Jun18 180115 130.49 130.49 130.38 130.38 +0.04 3,007 8,390 -119
Sep18 180115 130.38 130.38 130.38 130.38 +0.04      
Total Volume and Open Interest 951,293 1,894,114 +15,751
Euro-Schatz(EUREX)
Mar18 180115 111.88 111.90 111.86 111.87 +0.02 833,244 1,834,281 -112,233
Jun18 180115 111.67 111.69 111.67 111.68 +0.03 5,296 15,313 +1,351
Sep18 180115 111.68 111.68 111.68 111.68 +0.03      
Total Volume and Open Interest 838,540 1,849,594 -110,882
3-Mth Euribor(EUREX)
Mar18 180115 100.320 100.320 100.320 100.320 -0.005 0 6,572 +0
Jun18 180115 100.310 100.310 100.310 100.310 unch 0 2,338 +0
Sep18 180115 100.280 100.280 100.280 100.280 unch 0 2,785 +0
Total Volume and Open Interest 115 32,172 -2
Long Gilt(LIFFE)
Mar18 180115 123~24 123~31 123~21 123~24 +0~05 224,248 765,119 -1,957
Jun18 180115 122~29 122~29 122~29 122~29 +0~05      
Total Volume and Open Interest 224,248 765,119 -1,957
3-Mth Short Sterling(LIFFE)
Mar18 180115 99.44 99.44 99.44 99.44 unch 96,223 377,275 -16,347
Jun18 180115 99.31 99.32 99.31 99.31 unch 181,957 546,290 +30,944
Sep18 180115 99.20 99.22 99.20 99.21 +0.01 123,894 339,006 +199
Dec18 180115 99.12 99.14 99.12 99.13 +0.01 123,419 339,946 -7,689
Mar19 180115 99.05 99.07 99.05 99.06 +0.01 128,913 307,410 -7,004
Jun19 180115 98.99 99.01 98.98 98.99 +0.01 104,464 272,943 -2,938
Total Volume and Open Interest 1,197,415 3,181,483 +6,735
3-Mth Euribor(LIFFE)
Mar18 180115 100.325 100.325 100.320 100.320 unch 91,621 597,671 +5,319
Jun18 180115 100.305 100.310 100.305 100.305 unch 133,033 537,436 +14,316
Sep18 180115 100.280 100.285 100.275 100.280 +0.005 271,768 483,215 +8,595
Total Volume and Open Interest 2,335,403 4,466,934 +83,128
3-Mth Aus T-Bills(SFE)
Mar18 180115 98.21 98.22 98.20 98.22 unch 33,493 166,282 -10,941
Jun18 180115 98.16 98.17 98.14 98.15 -0.01 29,794 176,290 +731
Sep18 180115 98.06 98.08 98.04 98.06 -0.01 29,408 197,073 +3,972
Dec18 180115 97.97 97.98 97.95 97.96 -0.02 27,201 154,185 +5,413
Mar19 180115 97.88 97.88 97.85 97.87 -0.01 19,233 101,305 -1,880
Jun19 180115 97.79 97.79 97.77 97.78 -0.01 5,170 75,751 -1,361
Sep19 180115 97.71 97.71 97.69 97.69 -0.02 6,504 55,742 +899
Dec19 180115 97.63 97.63 97.61 97.62 -0.02 3,435 27,995 +174
Mar20 180115 97.57 97.57 97.55 97.55 -0.02 0 4,419 -132
Jun20 180115 97.49 97.49 97.49 97.49 -0.02 5 1,801 -5
Total Volume and Open Interest 154,243 963,666 -3,264
10-Year Aus T-Bonds(SFE)
Mar18 180115 97.24 97.25 97.20 97.23 -0.02 178,303 1,050,405 -6,844
Jun18 180115 97.21 97.21 97.21 97.21 -0.01 2 910 +0
Total Volume and Open Interest 178,305 1,051,315 -6,844
3-Year Aus T-Bonds(SFE)
Mar18 180115 97.82 97.84 97.81 97.82 -0.01 234,652 1,080,321 +30,346
Jun18 180115 97.75 97.75 97.75 97.75 -0.01 0 8,374 +0
Total Volume and Open Interest 234,652 1,088,695 +30,346
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 180115 1594.80 1601.30 1589.70 1596.10 unch 25,087 23,048 +344
Jun18 180115 1598.60 1598.60 1598.60 1598.60 unch 27 18 -2
Total Volume and Open Interest 25,114 23,066 +342
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 180115 23660 23830 23630 23745 +95 96,468 174,248 -2,081
Jun18 180115 23595 23595 23595 23595 +90 7 1,201 +2
Sep18 180115 23565 23565 23565 23565 +95      
Total Volume and Open Interest 72,967 195,961 -2,435
Nikkei 225 Mini(JPX)
Mar18 180115 23660 23830 23630 23720 +70 641,566 386,664 +8,235
Jun18 180115 23500 23665 23475 23560 +70 7,913 10,345 +956
Sep18 180115 23465 23620 23445 23520 +50 212 878 -39
Total Volume and Open Interest 697,403 620,022 -120,701
Nikkei 225(JPX)
Mar18 180115 23660 23830 23630 23720 +70 51,216 323,328 -328
Jun18 180115 23500 23660 23480 23560 +70 365 15,938 -45
Sep18 180115 23450 23610 23440 23520 +50 42 2,544 +4
Total Volume and Open Interest 51,629 421,057 -373
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 180115 5519.5 5524.5 5499.5 5508.5 -7.0 61,002 321,367 -2,340
Feb18 180115 5514.0 5521.0 5498.5 5506.0 -7.0 386 1,646 +275
Mar18 180115 5512.0 5518.0 5497.5 5504.0 -7.0 438 27,819 -158
Total Volume and Open Interest 61,826 373,837 -2,223
Hang Seng Index(HKFE)
Jan18 180115 31417 31721 31278 31320 -87 132,726 139,544 +461
Feb18 180115 31357 31676 31247 31275 -80 1,791 3,485 +677
Mar18 180115 31358 31664 31250 31271 -86 975 10,840 +471
Total Volume and Open Interest 136,457 157,191 +1,625
DAX(EUREX)
Mar18 180115 13256.5 13263.0 13164.0 13204.0 -20.5 82,313 142,654 -4,774
Jun18 180115 13260.5 13261.5 13210.0 13227.0 -21.5 284 1,529 +23
Sep18 180115 13212.0 13222.0 13212.0 13222.0 -20.5 0 59 +1
Total Volume and Open Interest 82,597 144,242 -4,750
Mini-DAX(EUREX)
Mar18 180115 13252.0 13262.0 13165.0 13204.0 -20.5 25,377 13,578 -250
Jun18 180115 13260.0 13260.0 13191.0 13227.0 -21.5 33 980 -15
Sep18 180115 13225.0 13225.0 13222.0 13222.0 -20.5 10 9 +0
Total Volume and Open Interest 25,420 14,567 -265
DJ EuroSTOXX 50(EUREX)
Mar18 180115 3605 3614 3592 3608 +10 1,116,372 3,388,609 -16,035
Jun18 180115 3519 3525 3512 3525 +10 15,043 74,585 -35
Sep18 180115 3515 3515 3515 3515 +10 4 5 +0
Total Volume and Open Interest 1,131,419 3,468,726 -16,070
Swiss Market Index(EUREX)
Mar18 180115 9469 9476 9419 9449 -6 34,122 231,943 -983
Jun18 180115 9289 9294 9271 9287 -6 515 14,194 +912
Sep18 180115 9256 9256 9256 9256 -6 0 57 +0
Total Volume and Open Interest 34,637 246,194 -71
FT-SE 100(EURONEXT)
Mar18 180115 7745.00 7745.00 7704.50 7711.00 -10.50 70,449 630,351 -1,946
Jun18 180115 7642.50 7642.50 7630.50 7630.50 -10.50 0 5,058 +0
Sep18 180115 7570.50 7570.50 7570.50 7570.50 -10.50      
Total Volume and Open Interest 70,449 635,409 -1,946
SPI 200(SFE)
Mar18 180115 6020.0 6060.0 6017.0 6026.0 +8.0 40,353 297,054 +1,481
Jun18 180115 6018.0 6018.0 6018.0 6018.0 +9.0 0 3,424 +0
Sep18 180115 5963.0 5963.0 5963.0 5963.0 +9.0 0 2,598 +0
Total Volume and Open Interest 40,487 305,459 +1,565
FTSE MIB(ISE)
Mar18 180115 23370.00 23530.00 23250.00 23482.00 +139.00 23,531 37,099 +260
Jun18 180115 22815.00 23030.00 22815.00 23007.00 +136.00 35 30 +12
Sep18 180115 22902.00 22902.00 22902.00 22902.00 +136.00 0 2 +0
Total Volume and Open Interest 23,566 37,131 +272
KOSPI 200(KFE)
Mar18 180115 329.00 329.75 327.05 327.80 +0.45 245,100 253,003 +850
Jun18 180115 329.55 330.55 328.00 328.85 +0.60 421 19,048 +99
Sep18 180115 329.90 330.30 329.20 330.00 +0.80 0 3,737 +0
Total Volume and Open Interest 245,525 322,438 +1,649
GSCI(CME)
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!!!