Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue January 16, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180116 965.00 970.00 963.25 968.00 +7.50 85,988 368,914 +6,012
May18 180116 976.50 981.25 974.75 979.50 +7.50 27,214 170,322 +4,849
Jul18 180116 985.50 991.00 984.25 989.00 +7.75 22,703 125,597 +1,437
Aug18 180116 988.00 993.00 986.75 991.25 +7.50 2,644 14,685 -87
Sep18 180116 987.00 989.50 984.75 989.50 +7.00 670 3,453 +155
Nov18 180116 986.00 991.25 984.75 989.00 +5.50 13,762 69,521 -197
Jan19 180116 995.00 998.00 993.00 996.50 +5.00 670 4,508 +476
Mar19 180116 999.50 1002.50 998.75 1001.00 +4.25 179 2,719 +19
May19 180116 1006.25 1007.00 1003.25 1005.50 +3.75 4 836 +0
Jul19 180116 1010.00 1013.25 1010.00 1011.00 +3.25 64 1,328 -9
Aug19 180116 1008.50 1008.50 1008.50 1008.50 +2.50 0 33 +0
Sep19 180116 999.25 999.25 999.25 999.25 +2.50 0 25 +0
Nov19 180116 990.00 992.25 987.00 990.00 +2.75 89 2,737 +10
Jan20 180116 991.25 991.25 991.25 991.25 +2.75 0 2 +0
Total Volume and Open Interest 154,191 764,869 +12,414
Soybean Meal(CBOT)
Mar18 180116 318.00 323.00 317.80 322.80 +5.80 72,744 175,025 -4,304
May18 180116 321.80 326.50 321.50 326.30 +5.50 36,481 86,863 +1,005
Jul18 180116 324.80 329.30 324.70 329.10 +5.50 21,425 55,999 +478
Aug18 180116 325.10 329.50 325.10 329.50 +5.20 1,689 7,808 +274
Sep18 180116 325.90 329.60 325.90 329.60 +4.90 2,181 7,668 +664
Oct18 180116 325.30 328.00 325.30 328.00 +4.20 1,228 8,224 +122
Dec18 180116 325.90 329.20 325.80 328.90 +3.80 4,934 35,728 +1,525
Jan19 180116 328.50 329.70 328.50 329.70 +3.60 151 2,272 +64
Mar19 180116 330.00 331.60 330.00 331.60 +3.40 98 2,956 +34
May19 180116 332.30 333.20 332.30 333.20 +3.20 17 909 -4
Total Volume and Open Interest 141,281 387,742 -167
Soybean Oil(CBOT)
Mar18 180116 33.25 33.34 32.69 32.79 -0.34 55,170 212,958 -3,313
May18 180116 33.38 33.48 32.87 32.97 -0.33 24,222 98,924 +2,494
Jul18 180116 33.61 33.67 33.07 33.17 -0.32 14,329 70,907 +1,856
Aug18 180116 33.62 33.62 33.10 33.20 -0.30 1,970 10,409 +188
Sep18 180116 33.65 33.65 33.12 33.24 -0.27 1,256 6,694 +400
Oct18 180116 33.60 33.60 33.11 33.25 -0.22 798 8,517 +66
Dec18 180116 33.65 33.74 33.24 33.40 -0.17 5,898 42,332 +796
Jan19 180116 33.61 33.61 33.47 33.47 -0.15 6 5,197 +1
Mar19 180116 33.56 33.56 33.56 33.56 -0.16 51 1,547 +22
May19 180116 33.64 33.64 33.62 33.64 -0.16 5 1,001 -1
Total Volume and Open Interest 103,753 461,823 +2,515
Canola(WCE)
Jan18 180112 486.9 486.9 486.9 486.9 +2.2      
Mar18 180116 492.3 492.7 489.0 489.3 -1.7 7,302 93,690 -172
May18 180116 498.6 499.5 496.4 497.0 -1.4 2,050 40,656 +331
Jul18 180116 504.7 504.7 501.7 502.5 -0.9 1,645 13,601 +349
Nov18 180116 498.2 499.8 498.0 499.2 +0.7 1,868 17,613 +689
Total Volume and Open Interest 13,107 166,705 +1,352
Corn(CBOT)
Mar18 180116 347.25 349.25 346.00 348.25 +2.00 159,177 823,433 -3,333
May18 180116 355.75 357.50 354.25 356.75 +2.00 50,051 248,557 +7,471
Jul18 180116 363.50 365.50 362.50 365.00 +2.25 37,280 241,814 +856
Sep18 180116 371.25 373.25 370.25 372.75 +2.00 16,369 94,932 +1,895
Dec18 180116 381.00 383.00 380.00 382.50 +2.00 17,088 149,323 +3,028
Mar19 180116 390.25 391.75 389.50 391.75 +2.00 1,342 23,358 +14
May19 180116 395.00 397.00 395.00 397.00 +1.75 1,364 3,593 -97
Jul19 180116 401.00 401.75 399.50 401.50 +1.50 780 6,379 -57
Sep19 180116 399.50 400.00 398.50 400.00 +2.00 57 882 +2
Dec19 180116 400.00 402.00 399.75 401.75 +1.75 156 8,405 +89
Total Volume and Open Interest 283,670 1,600,994 +9,872
Wheat(CBOT)
Mar18 180116 420.25 422.75 413.25 416.50 -4.00 73,166 278,949 -3,364
May18 180116 434.25 436.25 426.75 430.00 -4.25 29,953 100,496 +1,891
Jul18 180116 446.50 449.00 440.25 443.75 -2.75 17,522 76,893 +2,160
Sep18 180116 461.25 462.75 454.75 458.00 -2.50 8,307 29,134 -2,490
Dec18 180116 479.75 481.25 473.75 477.00 -2.25 7,910 45,285 +2,832
Mar19 180116 494.75 494.75 488.25 490.50 -2.00 268 3,887 -65
Total Volume and Open Interest 137,128 535,650 +965
Wheat(KCBT)
Mar18 180116 426.25 427.50 420.50 422.00 -4.25 25,972 168,963 -4,436
May18 180116 439.75 441.00 434.50 435.50 -4.25 12,585 62,160 -644
Jul18 180116 454.50 456.75 450.25 451.50 -3.75 7,450 44,120 +282
Sep18 180116 470.75 470.75 466.50 468.00 -3.25 1,198 16,375 +24
Dec18 180116 492.00 492.00 487.75 489.00 -3.25 1,739 21,423 +664
Mar19 180116 505.00 505.00 503.00 503.00 -3.25 75 4,076 +26
May19 180116 512.00 512.00 512.00 512.00 -2.25 5 377 +0
Total Volume and Open Interest 49,032 317,770 -4,086
Wheat(MGE)
Mar18 180116 613.00 615.75 608.50 611.50 -1.25 3,139 37,211 -32
May18 180116 620.50 622.25 617.75 620.75 +0.25 1,496 13,653 +285
Jul18 180116 625.00 628.75 624.50 627.00 +2.50 859 8,443 +4
Sep18 180116 621.50 624.50 621.00 623.75 +2.25 176 5,603 +31
Dec18 180116 631.75 633.50 631.25 633.25 +1.00 49 2,830 +14
Mar19 180116 637.50 639.25 637.50 639.25 +0.50 5 233 +4
Total Volume and Open Interest 5,724 67,975 +306
Oats(CBOT)
Mar18 180116 249.25 252.75 249.25 250.00 +0.50 361 4,348 -35
May18 180116 251.50 254.75 251.25 251.50 +0.25 92 1,929 +51
Jul18 180116 259.00 260.00 256.75 256.75 +0.50 17 235 +4
Sep18 180116 263.50 263.50 259.00 259.00 +3.00 5 15 +0
Total Volume and Open Interest 479 6,598 +24
Rough Rice(CBOT)
Jan18 180112 11.58 11.58 11.58 11.58 +0.06 17 26 -16
Mar18 180116 11.90 12.24 11.89 12.15 +0.34 418 8,954 +19
May18 180116 12.27 12.41 12.27 12.41 +0.33 16 627 +11
Jul18 180116 12.45 12.62 12.45 12.59 +0.28 68 291 +57
Total Volume and Open Interest 579 10,251 +115
Live Cattle(CME)
Feb18 180116 117.450 118.400 117.385 118.100 +0.715 32,299 82,644 -4,927
Apr18 180116 119.500 120.635 119.500 120.385 +0.935 31,915 127,156 +6,514
Jun18 180116 111.680 112.580 111.500 112.350 +0.715 12,699 88,847 +566
Aug18 180116 109.035 109.950 108.850 109.700 +0.650 5,129 32,162 +664
Oct18 180116 110.250 111.050 110.230 110.930 +0.545 1,939 10,611 +441
Dec18 180116 112.285 113.135 112.285 112.980 +0.595 262 5,334 +36
Total Volume and Open Interest 84,309 349,005 +3,311
Feeder Cattle(CME)
Jan18 180116 144.700 145.750 144.000 145.600 +1.250 1,581 5,097 -423
Mar18 180116 142.750 144.150 142.100 143.935 +1.285 5,507 25,408 +219
Apr18 180116 143.150 144.380 142.400 144.080 +1.080 1,662 7,660 +106
May18 180116 142.900 144.035 142.330 143.800 +1.100 1,470 7,709 +166
Aug18 180116 146.000 146.935 145.400 146.685 +0.935 964 5,555 +338
Sep18 180116 145.830 146.700 145.435 146.450 +0.715 142 450 +25
Oct18 180116 145.285 146.200 145.250 146.130 +0.845 85 219 +9
Total Volume and Open Interest 11,452 52,260 +471
Lean Hogs(CME)
Feb18 180116 72.080 74.250 72.050 73.900 +2.320 30,248 49,415 -8,857
Apr18 180116 74.500 76.400 74.500 76.150 +1.820 26,257 90,086 +2,653
May18 180116 79.700 81.000 79.700 81.000 +2.000 398 2,835 +37
Jun18 180116 83.950 85.200 83.930 85.035 +1.235 8,728 44,107 +609
Jul18 180116 83.930 85.135 83.700 84.980 +1.050 2,841 14,517 +24
Aug18 180116 83.400 84.480 83.400 84.400 +1.100 3,517 22,224 -751
Oct18 180116 70.500 71.300 70.500 71.200 +0.450 1,965 15,370 +507
Dec18 180116 64.330 64.800 64.200 64.725 +0.295 633 4,984 +140
Total Volume and Open Interest 74,599 244,091 -5,642
Class III Milk(CME)
Jan18 180116 13.75 13.84 13.73 13.77 +0.01 157 3,300 -65
Feb18 180116 13.04 13.40 13.04 13.37 +0.30 435 3,783 +77
Mar18 180116 13.18 13.47 13.13 13.43 +0.27 171 3,464 +40
Apr18 180116 13.52 13.84 13.52 13.81 +0.27 70 2,353 +11
May18 180116 13.94 14.23 13.94 14.15 +0.23 22 2,093 +1
Jun18 180116 14.48 14.60 14.45 14.53 +0.16 19 1,968 +7
Jul18 180116 15.07 15.14 15.05 15.09 +0.10 43 1,346 +10
Aug18 180116 15.40 15.45 15.40 15.45 +0.04 35 1,371 +11
Sep18 180116 15.56 15.63 15.54 15.63 +0.07 22 1,440 +21
Oct18 180116 15.67 15.74 15.67 15.73 +0.08 29 1,104 +26
Nov18 180116 15.60 15.65 15.60 15.65 +0.07 26 1,124 +26
Dec18 180116 15.48 15.50 15.48 15.50 +0.04 23 1,042 +23
Jan19 180116 15.34 15.34 15.34 15.34 unch 2 21 +0
Total Volume and Open Interest 1,054 24,550 +188
Cocoa(ICE)
Mar18 180116 1947 1951 1901 1932 +18 19,113 136,411 -1,423
May18 180116 1957 1964 1919 1951 +23 10,252 52,514 -593
Jul18 180116 1970 1973 1931 1964 +24 4,787 33,701 +876
Sep18 180116 1991 1991 1950 1982 +25 2,619 15,667 +631
Dec18 180116 2014 2014 1975 2007 +25 1,309 17,406 +174
Mar19 180116 2031 2033 1998 2031 +26 584 11,469 +390
May19 180116 2035 2048 2014 2045 +27 81 6,597 +47
Total Volume and Open Interest 38,791 278,580 +136
Coffee "C"(ICE)
Mar18 180116 121.80 121.85 119.85 120.45 -1.80 23,291 117,976 +2,762
May18 180116 124.35 124.35 122.35 122.95 -1.75 9,397 54,885 +2,086
Jul18 180116 126.85 126.85 124.70 125.35 -1.70 4,572 24,636 +459
Sep18 180116 129.20 129.20 127.05 127.75 -1.65 3,451 15,957 +961
Dec18 180116 132.75 132.75 130.55 131.15 -1.70 981 8,338 -21
Mar19 180116 135.60 135.70 133.95 134.45 -1.70 331 3,215 +33
Total Volume and Open Interest 42,229 227,735 +6,338
Orange Juice(ICE)
Mar18 180116 136.90 141.50 134.50 140.40 +4.20 585 8,493 -6
May18 180116 137.50 141.20 135.45 140.45 +3.50 45 1,535 +8
Jul18 180116 138.45 140.65 136.25 140.65 +2.65 16 693 +5
Sep18 180116 137.80 141.25 137.25 141.25 +2.25 15 91 +14
Nov18 180116 139.60 143.10 139.60 143.10 +2.75 0 12 +0
Jan19 180116 145.20 145.20 145.20 145.20 +3.00      
Total Volume and Open Interest 661 10,824 +21
Sugar #11(ICE)
Mar18 180116 14.10 14.11 13.57 13.59 -0.59 100,061 353,459 -7,243
May18 180116 14.25 14.25 13.75 13.77 -0.55 41,027 188,982 +10,760
Jul18 180116 14.38 14.38 13.96 14.00 -0.45 14,011 90,381 +1,766
Oct18 180116 14.69 14.69 14.26 14.32 -0.41 5,869 74,299 -282
Mar19 180116 15.25 15.25 14.85 14.91 -0.40 2,809 43,799 -130
May19 180116 15.12 15.12 14.87 14.90 -0.41 502 7,389 -80
Jul19 180116 15.11 15.11 14.85 14.88 -0.41 408 6,605 +231
Oct19 180116 15.26 15.26 15.05 15.05 -0.38 170 7,864 +9
Total Volume and Open Interest 164,969 779,648 +4,994
London Cocoa(LCE)
Mar18 180116 1404 1408 1372 1391 -13 8,383 124,783 +337
May18 180116 1421 1426 1390 1409 -14 5,534 44,737 -711
Jul18 180116 1444 1445 1411 1429 -14 3,407 40,301 +1,003
Sep18 180116 1454 1460 1428 1444 -14 1,840 29,139 +246
Dec18 180116 1477 1479 1447 1464 -15 1,347 32,643 +242
Mar19 180116 1496 1496 1469 1482 -15 473 11,588 +67
May19 180116 1498 1500 1488 1497 -13 53 5,225 -26
Total Volume and Open Interest 21,038 293,569 +1,158
London Sugar(LCE)
Mar18 180116 371.50 372.00 362.60 363.40 -8.00 9,308 34,362 -1,441
May18 180116 373.50 374.30 364.70 365.90 -7.70 5,944 20,532 +663
Aug18 180116 377.30 377.60 369.00 370.20 -6.80 1,516 16,902 +510
Oct18 180116 377.20 379.20 372.40 373.80 -4.80 319 4,189 +144
Dec18 180116 382.60 382.60 378.50 378.90 -3.60 114 2,590 +42
Total Volume and Open Interest 17,258 82,878 -91
Cotton(ICE)
Mar18 180116 81.82 82.05 80.62 81.43 -0.25 34,198 168,863 +1,693
May18 180116 81.95 82.21 80.90 81.67 -0.29 16,944 63,408 +3,245
Jul18 180116 82.21 82.30 81.16 81.86 -0.36 7,140 24,035 +1,361
Oct18 180116 76.50 76.50 76.50 76.50 -0.27 0 1 +0
Dec18 180116 75.12 75.34 74.70 75.03 -0.31 4,869 35,472 +1,090
Mar19 180116 75.16 75.27 74.64 75.27 -0.34 125 2,153 -29
Total Volume and Open Interest 63,437 295,476 +7,371
Lumber(CME)
Mar18 180116 469.5 475.0 467.8 474.7 +8.6 654 5,677 +223
May18 180116 463.7 467.9 461.2 466.4 +7.5 93 786 +54
Jul18 180116 455.0 458.7 455.0 457.5 +4.8 6 131 +1
Sep18 180116 443.3 443.3 443.3 443.3 +7.5 0 18 +0
Total Volume and Open Interest 879 6,625 +189
Crude Oil(NYM)
Feb18 180116 64.43 64.89 63.39 63.73 -0.57 876,642 272,351 -33,943
Mar18 180116 64.33 64.83 63.34 63.67 -0.56 466,037 511,535 +32,837
Apr18 180116 64.09 64.61 63.16 63.49 -0.54 167,402 183,695 +10,605
May18 180116 63.85 64.35 62.94 63.27 -0.50 88,554 145,907 +5,034
Jun18 180116 63.70 64.01 62.65 62.97 -0.47 142,820 295,441 +1,385
Jul18 180116 63.00 63.56 62.29 62.60 -0.45 44,791 89,334 +2,916
Aug18 180116 62.52 63.10 61.89 62.19 -0.42 25,180 72,479 +1,657
Sep18 180116 62.24 62.59 61.49 61.78 -0.39 32,142 92,171 -154
Oct18 180116 61.82 62.21 61.09 61.38 -0.35 12,949 75,833 +3,037
Nov18 180116 61.38 61.86 60.72 60.98 -0.32 8,636 65,127 +970
Dec18 180116 60.87 61.47 60.32 60.61 -0.28 101,129 242,552 -3,722
Jan19 180116 60.40 61.00 59.95 60.22 -0.28 9,648 82,787 +890
Feb19 180116 59.81 60.08 59.81 59.81 -0.25 4,407 38,130 +909
Mar19 180116 59.67 59.94 59.40 59.41 -0.22 6,821 34,602 -99
Apr19 180116 59.03 59.23 59.03 59.03 -0.18 1,977 13,644 -376
May19 180116 58.66 58.85 58.66 58.66 -0.15 2,149 14,153 +797
Total Volume and Open Interest 2,059,016 2,595,401 +26,278
e-miNY Crude Oil(NYM)
Feb18 180116 64.425 64.900 63.400 63.725 -0.575 9,797 2,691 -255
Mar18 180116 64.350 64.800 63.350 63.675 -0.550 734 716 -42
Apr18 180116 64.000 64.550 63.250 63.500 -0.525 81 167 +2
May18 180116 64.025 64.025 63.275 63.275 -0.500 6 73 -2
Jun18 180116 63.800 63.800 62.975 62.975 -0.475 2 37 +2
Jul18 180116 62.300 62.600 62.300 62.600 -0.450 3 27 +1
Aug18 180116 62.625 62.625 62.200 62.200 -0.400 1 77 +1
Sep18 180116 61.775 61.775 61.775 61.775 -0.400 0 40 +0
Oct18 180116 61.375 61.375 61.375 61.375 -0.350 0 30 +0
Nov18 180116 60.975 60.975 60.975 60.975 -0.325 16 107 -16
Total Volume and Open Interest 10,709 4,202 -299
NY Harbor ULSD(NYM)
Feb18 180116 209.13 210.83 205.54 206.34 -2.16 83,112 112,969 -8,991
Mar18 180116 208.44 210.08 205.08 205.86 -1.92 63,399 128,232 +6,045
Apr18 180116 206.36 208.08 203.61 204.37 -1.57 37,620 59,120 +518
May18 180116 204.70 206.38 202.31 203.07 -1.20 17,378 34,376 -238
Jun18 180116 202.98 204.94 201.38 202.12 -0.96 22,222 38,674 -371
Jul18 180116 202.23 204.40 201.01 201.78 -0.82 6,356 16,495 +2,116
Aug18 180116 201.76 203.91 200.68 201.45 -0.74 3,359 8,810 +488
Sep18 180116 201.91 203.64 200.46 201.28 -0.70 3,434 13,077 +1,546
Oct18 180116 201.68 203.38 200.33 201.10 -0.64 1,447 4,933 -264
Nov18 180116 201.36 203.27 200.30 201.06 -0.56 556 3,628 +5
Dec18 180116 201.23 203.13 200.16 200.89 -0.56 5,973 34,209 +2,056
Jan19 180116 200.98 202.45 200.10 200.77 -0.53 334 3,102 +88
Feb19 180116 200.06 200.92 199.98 200.06 -0.48 34 434 -5
Mar19 180116 198.60 198.60 198.49 198.60 -0.44 15 378 +2
Total Volume and Open Interest 245,331 467,678 +3,033
RBOB Gasoline(NYM)
Feb18 180116 185.00 185.99 182.85 183.84 -1.11 77,461 81,775 -13,345
Mar18 180116 186.61 187.62 184.34 185.29 -1.27 68,746 126,143 +11,485
Apr18 180116 204.59 205.76 202.46 203.38 -1.25 34,484 63,317 +4,935
May18 180116 205.21 206.45 203.07 204.00 -1.27 21,852 39,873 +2,478
Jun18 180116 204.79 205.95 202.70 203.55 -1.23 18,187 34,259 +1,206
Jul18 180116 202.87 204.44 201.30 202.15 -1.12 7,180 20,733 +1,256
Aug18 180116 200.42 202.01 198.83 199.71 -1.08 3,742 8,554 +709
Sep18 180116 197.44 198.67 195.54 196.39 -1.04 3,491 15,669 +503
Oct18 180116 183.51 184.71 181.70 182.55 -0.95 695 7,354 +238
Nov18 180116 179.25 179.68 178.61 178.61 -0.93 656 2,728 -14
Total Volume and Open Interest 239,911 422,741 +9,674
e-miNY RBOB Gasoline(NYM)
Feb18 180116 183.84 183.84 183.84 183.84 -1.11 0 1 +0
Mar18 180116 185.29 185.29 185.29 185.29 -1.27      
Apr18 180116 203.38 203.38 203.38 203.38 -1.25      
May18 180116 204.00 204.00 204.00 204.00 -1.27      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb18 180116 3.131 3.176 3.039 3.129 -0.071 405,113 178,648 -34,311
Mar18 180116 2.940 2.975 2.872 2.962 -0.031 256,734 350,250 +8,529
Apr18 180116 2.763 2.788 2.716 2.781 -0.008 107,270 171,993 +1,903
May18 180116 2.747 2.775 2.708 2.768 -0.005 73,002 147,710 +9,615
Jun18 180116 2.784 2.811 2.746 2.805 -0.005 33,369 48,649 +1,860
Jul18 180116 2.825 2.849 2.788 2.844 -0.006 27,377 70,630 +5,135
Aug18 180116 2.814 2.845 2.790 2.843 -0.005 8,351 37,263 -38
Sep18 180116 2.796 2.823 2.770 2.820 -0.005 8,327 40,648 -335
Oct18 180116 2.820 2.843 2.788 2.840 -0.003 31,958 97,362 +1,275
Nov18 180116 2.864 2.893 2.844 2.890 -0.005 4,556 33,759 +671
Dec18 180116 2.987 3.018 2.975 3.015 -0.006 5,248 31,580 -42
Jan19 180116 3.073 3.098 3.059 3.093 -0.006 14,525 50,380 -29
Feb19 180116 3.041 3.067 3.032 3.064 -0.007 2,075 15,910 +262
Mar19 180116 2.969 2.990 2.957 2.986 -0.008 7,913 33,315 +521
Apr19 180116 2.697 2.697 2.671 2.696 -0.002 4,909 32,814 +803
May19 180116 2.649 2.664 2.642 2.659 -0.003 1,279 10,478 +335
Total Volume and Open Interest 995,129 1,418,457 -2,483
Brent Crude Oil(ICE)
Mar18 180116 70.05 70.13 68.83 69.15 -1.11 302,098 442,782 -22,308
Apr18 180116 69.60 69.70 68.48 68.78 -1.05 174,507 430,692 +36,336
May18 180116 69.25 69.33 68.16 68.45 -1.03 71,961 179,791 +11,307
Jun18 180116 68.92 68.99 67.86 68.15 -1.02 89,140 267,736 +1,146
Jul18 180116 68.55 68.64 67.54 67.83 -0.98 25,753 116,785 +2,780
Aug18 180116 68.17 68.25 67.18 67.47 -0.95 11,877 70,275 +140
Sep18 180116 67.75 67.82 66.81 67.09 -0.92 16,957 84,995 -166
Oct18 180116 67.33 67.38 66.42 66.69 -0.89 7,647 39,070 +346
Nov18 180116 66.89 66.90 66.04 66.29 -0.87 8,606 43,863 +1,593
Dec18 180116 66.48 66.55 65.63 65.89 -0.84 54,842 226,607 -2,419
Jan19 180116 65.62 65.63 65.44 65.56 -0.82 2,599 46,919 +248
Feb19 180116 65.40 65.40 65.22 65.22 -0.80 1,710 32,560 -115
Mar19 180116 64.87 64.87 64.87 64.87 -0.78 1,413 30,352 -134
Apr19 180116 64.54 64.54 64.54 64.54 -0.76 458 12,117 +134
Total Volume and Open Interest 806,987 2,464,700 +32,255
Gas Oil(ICE)
Feb18 180116 619.25 621.00 610.50 614.75 -4.00 55,356 207,880 -4,310
Mar18 180116 620.25 621.00 611.00 615.00 -3.75 45,905 176,409 +3,712
Apr18 180116 617.50 618.00 608.25 612.75 -3.50 25,775 90,539 +4,359
May18 180116 613.50 613.75 605.00 609.00 -3.50 13,795 43,209 +2,216
Jun18 180116 609.75 610.50 601.75 605.25 -3.50 25,282 78,214 +830
Jul18 180116 606.75 607.75 599.50 603.00 -3.25 7,510 23,989 +2,825
Aug18 180116 605.50 606.00 598.50 601.25 -3.00 3,197 17,102 -392
Sep18 180116 603.25 604.25 597.25 600.00 -2.75 3,178 20,739 +375
Oct18 180116 602.75 603.25 596.25 599.00 -2.50 2,192 16,958 +55
Nov18 180116 599.50 599.50 594.75 596.50 -2.25 1,615 12,586 -211
Total Volume and Open Interest 197,745 912,284 +9,953
Ethanol(CBOT)
Feb18 180116 1.361 1.365 1.345 1.361 +0.004 139 1,404 -52
Mar18 180116 1.388 1.388 1.370 1.383 -0.002 112 913 +4
Apr18 180116 1.422 1.422 1.398 1.413 -0.002 64 197 +26
May18 180116 1.432 1.432 1.432 1.432 -0.002 10 47 +0
Jun18 180116 1.447 1.447 1.447 1.447 -0.002 20 96 +0
Jul18 180116 1.451 1.451 1.451 1.451 -0.002 0 4 +0
Aug18 180116 1.459 1.459 1.459 1.459 -0.002      
Sep18 180116 1.455 1.455 1.455 1.455 -0.002 25 140 +0
Total Volume and Open Interest 370 2,812 -22
WTI Crude Oil(ICE)
Feb18 180116 64.62 64.64 63.39 63.73 -1.09 39,543 49,055 -1,422
Mar18 180116 64.69 64.69 63.35 63.67 -1.09 57,392 88,833 +4,395
Apr18 180116 64.22 64.30 63.18 63.49 -1.06 26,197 42,677 -347
May18 180116 63.91 63.92 62.97 63.27 -1.01 13,096 22,995 +526
Jun18 180116 63.53 63.63 62.65 62.97 -0.98 27,169 90,407 +1,349
Jul18 180116 63.18 63.18 62.33 62.60 -0.96 6,394 12,795 +281
Aug18 180116 62.70 62.70 62.00 62.19 -0.93 2,477 12,391 -74
Sep18 180116 62.26 62.26 61.52 61.78 -0.90 2,221 17,329 +355
Oct18 180116 61.82 61.82 61.38 61.38 -0.87 1,203 4,275 +52
Nov18 180116 60.98 60.98 60.98 60.98 -0.85 1,204 8,470 +522
Dec18 180116 61.06 61.08 60.36 60.61 -0.83 13,280 115,709 -902
Jan19 180116 60.22 60.22 60.22 60.22 -0.80 434 4,055 +22
Feb19 180116 59.81 59.81 59.81 59.81 -0.77 378 3,481 -127
Mar19 180116 59.41 59.41 59.41 59.41 -0.74 158 3,368 -91
Apr19 180116 59.03 59.03 59.03 59.03 -0.71 32 1,817 -1
May19 180116 58.66 58.66 58.66 58.66 -0.68 92 1,970 +86
Total Volume and Open Interest 197,093 589,745 +5,225
US Dollar Index(ICE)
Mar18 180116 90.255 90.580 90.105 90.145 -0.590 40,561 50,000 +899
Jun18 180116 90.005 90.235 89.805 89.810 -0.565 304 1,176 +19
Sep18 180116 89.530 89.620 89.470 89.470 -0.565 57 389 -19
Total Volume and Open Interest 40,939 51,624 +916
Australian Dollar(CME)
Mar18 180116 79.14 79.77 79.05 79.58 +0.48 116,337 119,010 +67
Jun18 180116 79.24 79.75 79.24 79.58 +0.48 22 751 +10
Sep18 180116 79.26 79.60 79.10 79.60 +0.48 0 65 +0
Total Volume and Open Interest 117,690 121,114 +68
British Pound(CME)
Mar18 180116 137.77 138.48 137.56 138.21 +0.57 110,233 192,475 -3,066
Jun18 180116 138.08 138.83 138.08 138.70 +0.57 135 1,100 -52
Sep18 180116 138.84 139.23 138.84 139.23 +0.59 1 45 +0
Total Volume and Open Interest 128,433 196,931 -3,672
Canadian Dollar(CME)
Mar18 180116 80.39 80.72 80.24 80.52 +0.37 91,790 147,080 +2,217
Jun18 180116 80.49 80.75 80.47 80.60 +0.38 53 2,123 +15
Sep18 180116 80.45 80.75 80.45 80.66 +0.38 22 368 +6
Dec18 180116 80.52 80.87 80.52 80.72 +0.38 91 1,389 +76
Total Volume and Open Interest 92,214 152,493 +2,268
Japanese Yen(CME)
Mar18 180116 90.31 91.00 90.24 90.96 +0.61 185,700 239,187 +2,303
Jun18 180116 90.90 91.47 90.77 91.47 +0.62 119 453 +70
Sep18 180116 91.69 92.04 91.69 92.04 +0.63 0 330 +0
Total Volume and Open Interest 186,546 242,954 +2,238
Swiss Franc(CME)
Mar18 180116 103.85 104.83 103.71 104.70 +1.00 30,507 69,099 -1,617
Jun18 180116 104.71 105.48 104.71 105.48 +1.02 9 148 +8
Sep18 180116 106.30 106.30 106.30 106.30 +1.05 1 15 +0
Total Volume and Open Interest 30,517 69,264 -1,609
EuroFX(CME)
Mar18 180116 122.50 123.43 122.33 123.17 +0.88 317,187 535,641 +3,943
Jun18 180116 123.27 124.17 123.11 123.94 +0.89 236 18,988 +27
Sep18 180116 123.95 124.96 123.95 124.77 +0.91 24 1,652 +23
Total Volume and Open Interest 320,642 566,983 +3,728
Mexican Peso(CME)
Jan18 180112 524.25 524.25 524.25 524.25 +4.50 34 32 -2
Feb18 180116 529.38 529.38 529.38 529.38 +7.00      
Total Volume and Open Interest 50,362 187,456 +1,506
Brazilian Real(CME)
Feb18 180116 311.95 313.55 308.40 309.15 -1.70 1,767 22,782 -609
Mar18 180116 312.50 312.50 307.80 308.35 -1.55 398 8,658 +214
Apr18 180116 307.45 307.45 307.45 307.45 -1.45 0 50 +0
May18 180116 306.35 306.35 306.35 306.35 -1.50      
Total Volume and Open Interest 2,165 31,740 -395
30-Year T-Bonds(CBOT)
Mar18 180116 150~160 151~010 150~100 150~260 +0~100 373,883 796,969 +5,234
Jun18 180116 149~110 149~310 149~090 149~240 +0~100 151 325 +9
Sep18 180116 148~240 148~240 148~240 148~240 +0~100      
Total Volume and Open Interest 374,034 797,294 +5,243
10-Year T-Notes(CBOT)
Mar18 180116 122~295 123~050 122~270 122~315 +0~015 1,690,056 3,341,772 +4,294
Jun18 180116 122~165 122~245 122~150 122~190 +0~015 4,484 14,882 +1,224
Sep18 180116 122~040 122~040 122~040 122~040 +0~015      
Total Volume and Open Interest 1,694,540 3,356,654 +5,518
5-Year T-Notes(CBOT)
Mar18 180116 115~166 115~200 115~136 115~160 -0~010 885,080 3,176,227 +7,886
Jun18 180116 115~110 115~124 115~070 115~090 -0~006 1,171 3,878 +959
Sep18 180116 115~090 115~090 115~090 115~090 -0~006      
Total Volume and Open Interest 886,251 3,180,105 +8,845
2 Year T-Notes(CBOT)
Mar18 180116 106~266 106~274 106~252 106~262 -0~006 387,944 1,850,111 +1,864
Jun18 180116 106~236 106~236 106~212 106~214 -0~004      
Sep18 180116 106~214 106~214 106~214 106~214 -0~004      
Total Volume and Open Interest 387,944 1,850,111 +1,864
Eurodollars(CME)
Mar18 180116 98.165 98.165 98.135 98.140 -0.020 273,167 1,424,023 +23,954
Jun18 180116 97.970 97.975 97.945 97.950 -0.020 311,639 1,338,306 +21,450
Sep18 180116 97.850 97.850 97.825 97.830 -0.020 222,238 1,263,379 +12,509
Dec18 180116 97.740 97.740 97.710 97.720 -0.020 300,208 1,622,856 +24,196
Mar19 180116 97.670 97.675 97.645 97.650 -0.020 273,265 1,202,811 +2,009
Jun19 180116 97.610 97.615 97.585 97.590 -0.020 197,361 1,001,170 +6,891
Sep19 180116 97.570 97.575 97.540 97.550 -0.020 157,395 728,086 +7,605
Dec19 180116 97.525 97.530 97.495 97.505 -0.020 198,694 1,317,013 +7,004
Mar20 180116 97.510 97.525 97.490 97.495 -0.020 157,609 656,046 +14,256
Jun20 180116 97.500 97.515 97.475 97.485 -0.015 102,761 596,477 +6,410
Sep20 180116 97.485 97.500 97.460 97.470 -0.015 80,761 451,810 +1,479
Dec20 180116 97.460 97.475 97.430 97.445 -0.015 109,574 482,953 -4,272
Mar21 180116 97.450 97.470 97.425 97.435 -0.015 74,301 289,720 +452
Jun21 180116 97.435 97.460 97.415 97.425 -0.015 52,142 269,132 +1,969
Sep21 180116 97.425 97.445 97.405 97.415 -0.010 35,912 144,895 -1,395
Dec21 180116 97.400 97.425 97.380 97.395 -0.010 36,930 165,483 -698
Mar22 180116 97.390 97.415 97.370 97.385 -0.005 33,899 108,661 -648
Jun22 180116 97.375 97.400 97.355 97.370 -0.005 36,005 66,939 +3,928
Total Volume and Open Interest 2,848,585 13,678,075 +102,209
Ultra T-Bond(CBOT)
Mar18 180116 164~14 165~11 164~06 164~29 +0~15 154,465 890,344 -4,530
Jun18 180116 164~02 164~05 163~16 164~02 +0~15 0 1 +0
Sep18 180116 163~02 163~02 163~02 163~02 +0~15      
Total Volume and Open Interest 154,465 890,345 -4,530
Ultra 10-Yr T-Note(CBOT)
Mar18 180116 132~010 132~115 131~295 132~035 +0~025 161,178 526,223 -3,487
Jun18 180116 131~310 131~310 131~310 131~310 unch      
Sep18 180116 131~310 131~310 131~310 131~310 unch      
Total Volume and Open Interest 161,178 526,223 -3,487
30 Day Federal Funds(CBOT)
Jan18 180116 98.585 98.588 98.585 98.588 unch 1,549 248,925 -281
Feb18 180116 98.585 98.585 98.580 98.580 unch 14,550 197,934 +3,497
Mar18 180116 98.520 98.520 98.515 98.515 -0.005 12,958 84,767 +1,173
Apr18 180116 98.375 98.375 98.365 98.370 unch 35,637 205,951 +3,624
May18 180116 98.365 98.370 98.355 98.365 unch 14,928 90,421 -1,073
Jun18 180116 98.275 98.280 98.270 98.275 -0.005 6,566 36,158 +60
Total Volume and Open Interest 174,977 1,494,168 +14,235
Japanese Govt Bonds(SGX)
Mar18 180116 150.47 150.52 150.40 150.41 -0.06 1,237 15,534 -2,433
Jun18 180116 150.41 150.41 150.41 150.41 -0.06      
Sep18 180116 150.41 150.41 150.41 150.41 -0.06      
Total Volume and Open Interest 1,237 15,534 -2,433
Euro-Buxl(EUREX)
Mar18 180116 161.96 163.60 161.88 163.04 +1.20 69,970 245,957 -11,599
Jun18 180116 161.52 161.52 161.52 161.52 +1.20 0 210 +9
Sep18 180116 166.10 166.10 166.10 166.10 +1.20      
Total Volume and Open Interest 69,970 246,167 -11,590
Euro-Bund(EUREX)
Mar18 180116 160.46 160.97 160.41 160.77 +0.43 781,171 1,881,023 -191,833
Jun18 180116 157.67 158.24 157.67 158.05 +0.40 1,297 30,900 +1,381
Sep18 180116 157.61 157.61 157.61 157.61 +0.43      
Total Volume and Open Interest 782,468 1,911,923 -190,452
Euro-Bobl(EUREX)
Mar18 180116 131.12 131.27 131.11 131.19 +0.10 890,345 1,720,929 -164,795
Jun18 180116 130.48 130.48 130.48 130.48 +0.10 920 8,397 +7
Sep18 180116 130.48 130.48 130.48 130.48 +0.10      
Total Volume and Open Interest 891,265 1,729,326 -164,788
Euro-Schatz(EUREX)
Mar18 180116 111.88 111.89 111.86 111.87 unch 557,628 1,756,810 -77,471
Jun18 180116 111.69 111.69 111.68 111.68 unch 1,752 16,947 +1,634
Sep18 180116 111.68 111.68 111.68 111.68 unch      
Total Volume and Open Interest 559,380 1,773,757 -75,837
3-Mth Euribor(EUREX)
Mar18 180116 100.325 100.325 100.320 100.320 unch 0 6,577 +5
Jun18 180116 100.310 100.310 100.310 100.310 unch 0 2,338 +0
Sep18 180116 100.285 100.285 100.285 100.285 +0.005 0 2,789 +4
Total Volume and Open Interest 18 32,189 +17
Long Gilt(LIFFE)
Mar18 180116 123~28 124~06 123~26 123~30 +0~06 219,484 752,721 -12,398
Jun18 180116 123~03 123~03 123~03 123~03 +0~06      
Total Volume and Open Interest 219,484 752,721 -12,398
3-Mth Short Sterling(LIFFE)
Mar18 180116 99.44 99.45 99.44 99.45 +0.01 80,857 373,015 -4,260
Jun18 180116 99.32 99.34 99.31 99.34 +0.03 128,979 545,878 -412
Sep18 180116 99.22 99.25 99.21 99.24 +0.03 116,537 346,143 +7,137
Dec18 180116 99.13 99.17 99.13 99.16 +0.03 133,183 322,595 -17,351
Mar19 180116 99.06 99.10 99.06 99.09 +0.03 199,190 295,496 -11,914
Jun19 180116 99.00 99.04 98.99 99.02 +0.03 131,916 268,363 -4,580
Total Volume and Open Interest 1,392,323 3,161,880 -19,603
3-Mth Euribor(LIFFE)
Mar18 180116 100.320 100.325 100.320 100.320 unch 108,097 593,161 -4,510
Jun18 180116 100.305 100.310 100.305 100.310 +0.005 64,239 537,726 +290
Sep18 180116 100.280 100.285 100.275 100.280 unch 128,454 477,223 -5,992
Total Volume and Open Interest 1,875,402 4,514,020 +47,086
3-Mth Aus T-Bills(SFE)
Mar18 180116 98.21 98.21 98.20 98.21 -0.01 10,292 164,422 -1,860
Jun18 180116 98.15 98.15 98.13 98.14 -0.01 32,264 187,861 +11,571
Sep18 180116 98.05 98.06 98.03 98.05 -0.01 30,136 204,578 +7,505
Dec18 180116 97.96 97.97 97.93 97.95 -0.01 19,813 155,714 +1,529
Mar19 180116 97.87 97.87 97.83 97.85 -0.02 11,496 101,141 -164
Jun19 180116 97.77 97.77 97.74 97.76 -0.02 6,039 76,884 +1,133
Sep19 180116 97.69 97.69 97.66 97.67 -0.02 6,983 57,556 +1,814
Dec19 180116 97.62 97.62 97.58 97.59 -0.03 4,663 28,542 +547
Mar20 180116 97.55 97.55 97.51 97.51 -0.04 88 4,497 +78
Jun20 180116 97.46 97.46 97.45 97.45 -0.04 195 1,759 -42
Total Volume and Open Interest 122,416 986,060 +22,394
10-Year Aus T-Bonds(SFE)
Mar18 180116 97.23 97.25 97.20 97.23 unch 142,964 1,048,920 -1,485
Jun18 180116 97.20 97.20 97.20 97.20 -0.01 0 910 +0
Total Volume and Open Interest 142,964 1,049,830 -1,485
3-Year Aus T-Bonds(SFE)
Mar18 180116 97.82 97.82 97.78 97.79 -0.02 140,564 1,077,264 -3,057
Jun18 180116 97.72 97.72 97.72 97.72 -0.02 1,477 9,851 +1,477
Total Volume and Open Interest 142,041 1,087,115 -1,580
Gold(CMX)
Feb18 180116 1337.3 1345.0 1332.1 1337.1 +2.2 264,301 331,752 -9,166
Apr18 180116 1342.0 1349.7 1337.0 1342.0 +2.2 19,597 127,850 +5,896
Jun18 180116 1348.7 1354.7 1342.2 1347.2 +2.2 5,928 46,643 -921
Aug18 180116 1352.9 1359.6 1347.9 1352.4 +2.0 4,700 17,929 +340
Oct18 180116 1359.9 1365.0 1357.1 1357.6 +2.0 328 4,391 -139
Dec18 180116 1363.5 1370.3 1358.2 1363.0 +2.0 1,371 27,733 +425
Feb19 180116 1364.1 1368.5 1364.1 1368.5 +2.2 62 658 +47
Apr19 180116 1373.8 1373.8 1373.8 1373.8 +2.4 1 789 +1
Jun19 180116 1379.3 1379.3 1379.3 1379.3 +2.4 74 1,113 +1
Aug19 180116 1384.2 1384.2 1384.2 1384.2 +2.4 0 8 +0
Oct19 180116 1390.4 1390.4 1390.4 1390.4 +2.4 0 27 +0
Dec19 180116 1391.0 1396.8 1391.0 1396.8 +2.4 0 2,859 +0
Total Volume and Open Interest 296,624 564,056 -3,379
Silver(CMX)
Mar18 180116 1723.5 1745.0 1680.0 1718.9 +4.8 111,343 145,364 -2,429
May18 180116 1731.5 1752.5 1689.0 1727.4 +5.0 2,640 26,353 +1,130
Jul18 180116 1742.0 1761.5 1700.0 1736.2 +5.1 1,144 7,752 +57
Sep18 180116 1763.0 1770.0 1712.5 1745.2 +5.2 342 3,836 +61
Dec18 180116 1771.0 1783.0 1725.5 1758.3 +5.8 933 11,553 +578
Mar19 180116 1788.0 1790.0 1771.4 1771.4 +6.7 170 261 +159
May19 180116 1779.6 1779.6 1779.6 1779.6 +6.7 0 1 +0
Total Volume and Open Interest 116,862 196,444 -216
Platinum(NYMEX)
Jan18 180116 1000.2 1000.2 1000.2 1000.2 +9.0 100 99 -34
Apr18 180116 999.7 1006.2 990.0 1004.9 +8.7 18,009 77,940 +595
Jul18 180116 1001.3 1010.5 995.9 1009.8 +8.6 642 3,772 +364
Oct18 180116 1008.0 1014.8 1008.0 1014.8 +9.4 11 48 +1
Total Volume and Open Interest 18,834 81,915 +934
Palladium(NYMEX)
Mar18 180116 1118.80 1133.00 1084.05 1088.15 -17.20 3,920 36,238 -125
Jun18 180116 1110.00 1119.40 1079.10 1080.60 -17.10 156 2,606 +91
Sep18 180116 1073.75 1073.75 1073.75 1073.75 -16.85 5 303 -1
Total Volume and Open Interest 4,081 39,149 -35
Copper(CMX)
Mar18 180116 322.40 329.10 318.35 321.95 +0.10 96,617 159,306 -4,240
May18 180116 324.20 330.80 320.05 323.70 +0.15 12,612 57,073 +3,196
Jul18 180116 327.00 332.25 321.60 325.20 +0.20 4,553 22,436 -600
Sep18 180116 327.65 333.00 322.95 326.60 +0.20 3,276 17,454 +1,525
Dec18 180116 332.35 335.20 324.50 328.25 +0.25 2,110 11,967 +156
Total Volume and Open Interest 120,111 290,478 -15
E-mini DJIA Index(CBOT)
Mar18 180116 25813 26061 25682 25819 +18 115,640 150,335 +44
Jun18 180116 25870 26068 25705 25839 +18 188 236 -11
Sep18 180116 25975 26074 25750 25847 +18 10 24 -9
Dec18 180116 25884 25884 25884 25884 +18      
Total Volume and Open Interest 115,838 150,595 +24
S & P 500(CME)
Mar18 180116 2792.00 2803.40 2782.60 2782.60 -6.10 3,310 56,032 -688
Jun18 180116 2786.10 2811.70 2773.70 2786.10 -5.60 36 107 +1
Sep18 180116 2791.10 2816.40 2778.40 2791.10 -5.30 42 135 -30
Dec18 180116 2794.60 2819.90 2781.90 2794.60 -5.30 100 100 +100
Total Volume and Open Interest 3,488 56,374 -617
S & P 500 E-Mini(CME)
Mar18 180116 2789.75 2808.50 2769.25 2782.50 -6.25 1,045,414 3,198,069 -5,383
Jun18 180116 2793.75 2812.00 2773.25 2786.00 -5.75 5,568 38,471 +2,905
Sep18 180116 2803.25 2816.75 2780.75 2791.00 -5.50 3,283 6,595 +1,048
Dec18 180116 2810.00 2810.00 2785.75 2794.50 -5.50 3,805 16,475 +3,602
Total Volume and Open Interest 1,058,070 3,259,629 +2,172
NASDAQ 100 E-Mini(CME)
Mar18 180116 6781.50 6845.75 6729.25 6762.25 -13.00 228,872 261,698 -2,397
Jun18 180116 6808.75 6866.25 6753.00 6784.25 -12.00 836 1,067 -43
Sep18 180116 6840.50 6885.50 6785.75 6803.75 -12.00 1 38 +1
Total Volume and Open Interest 229,709 262,810 -2,439
S&P Midcap 400(CME) e-Mini
Mar18 180116 1969.20 1978.60 1949.60 1952.90 -14.00 12,541 90,988 +12
Jun18 180116 1956.20 1981.60 1956.00 1956.20 -13.60 0 3 +0
Sep18 180116 1953.60 1953.60 1953.60 1953.60 -13.60      
Total Volume and Open Interest 12,541 90,991 +12
Volatility Index(CBOE)
Jan18 180116 10.52 12.25 10.35 11.78 +1.20 82,557 152,930 -15,826
Feb18 180116 11.50 12.38 11.45 12.08 +0.40 85,179 268,771 +20,750
Mar18 180116 12.28 12.99 12.20 12.73 +0.35 29,386 77,731 +2,668
Apr18 180116 12.90 13.55 12.87 13.33 +0.35 13,053 41,482 +1,579
Total Volume and Open Interest 225,227 612,964 +11,160
S & P 600(CME)
Mar18 180116 960.00 960.00 960.00 960.00 -9.10      
Jun18 180116 957.40 957.40 957.40 957.40 -9.10      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180116 1594.30 1607.10 1570.70 1577.30 -18.80 21,325 23,257 +209
Jun18 180116 1579.80 1579.80 1579.80 1579.80 -18.80 0 18 +0
Total Volume and Open Interest 21,325 23,275 +209
Nikkei 225(CME)
Mar18 180116 23845 24015 23660 23750 -105 12,529 46,306 -92
Jun18 180116 23845 23845 23655 23655 -105 3 14 +0
Total Volume and Open Interest 12,532 46,320 -92
Nikkei 225(SGX)
Mar18 180116 23735 23950 23635 23945 +200 78,548 173,108 -1,140
Jun18 180116 23710 23795 23710 23795 +200 0 1,201 +0
Sep18 180116 23765 23765 23765 23765 +200      
Total Volume and Open Interest 78,974 185,276 -10,685
Nikkei 225 Mini(JPX)
Mar18 180116 23730 23950 23665 23950 +230 724,611 396,522 +9,858
Jun18 180116 23565 23790 23510 23790 +230 10,895 12,672 +2,327
Sep18 180116 23595 23750 23465 23750 +230 179 954 +76
Total Volume and Open Interest 764,902 515,650 -104,372
Nikkei 225(JPX)
Mar18 180116 23720 23950 23670 23950 +230 61,093 316,659 -6,669
Jun18 180116 23570 23790 23510 23790 +230 665 15,978 +40
Sep18 180116 23470 23750 23440 23750 +230 5 2,539 -5
Total Volume and Open Interest 61,783 414,672 -6,385
Nikkei 225(CME) Yen
Mar18 180116 23820 23985 23640 23735 -85 34,132 59,337 +138
Jun18 180116 23755 23755 23550 23570 -85 7 15 +5
Sep18 180116 23530 23530 23530 23530 -85      
Total Volume and Open Interest 34,139 59,352 +143
Nikkei 225(CME) e-Mini Yen
Mar18 180116 23740 23740 23735 23740 -80 0 5 +0
Jun18 180116 23570 23570 23570 23570 -80      
Sep18 180116 23530 23530 23530 23530 -80      
Total Volume and Open Interest 0 5 +0
CAC 40(EURONEXT)
Jan18 180116 5516.5 5536.5 5473.0 5513.5 +5.0 58,895 323,441 +2,074
Feb18 180116 5513.0 5533.5 5470.5 5511.0 +5.0 831 2,388 +742
Mar18 180116 5514.5 5528.5 5477.0 5509.5 +5.5 439 27,840 +21
Total Volume and Open Interest 60,165 376,674 +2,837
Hang Seng Index(HKFE)
Jan18 180116 31320 31958 31304 31908 +588 141,709 135,950 -3,594
Feb18 180116 31328 31903 31300 31868 +593 1,551 4,096 +611
Mar18 180116 31264 31900 31264 31863 +592 1,807 11,373 +533
Total Volume and Open Interest 146,287 154,746 -2,445
DAX(EUREX)
Mar18 180116 13216.0 13346.0 13125.0 13222.5 +18.5 75,804 137,259 -5,395
Jun18 180116 13242.0 13357.5 13179.5 13245.5 +18.5 77 1,546 +17
Sep18 180116 13290.0 13290.0 13239.5 13239.5 +17.5 1 62 +3
Total Volume and Open Interest 75,882 138,867 -5,375
Mini-DAX(EUREX)
Mar18 180116 13215.0 13345.0 13127.0 13222.5 +18.5 22,896 13,279 -299
Jun18 180116 13249.0 13359.0 13150.0 13245.5 +18.5 15 978 -2
Sep18 180116 13298.0 13338.0 13156.0 13239.5 +17.5 2 9 +0
Total Volume and Open Interest 22,913 14,266 -301
DJ EuroSTOXX 50(EUREX)
Mar18 180116 3605 3629 3583 3607 -1 899,504 3,398,547 +9,938
Jun18 180116 3523 3546 3500 3524 -1 216 74,673 +88
Sep18 180116 3532 3532 3514 3514 -1 0 5 +0
Total Volume and Open Interest 899,720 3,478,752 +10,026
Swiss Market Index(EUREX)
Mar18 180116 9454 9474 9331 9379 -70 32,745 227,723 -4,220
Jun18 180116 9293 9294 9217 9217 -70 1,025 14,802 +608
Sep18 180116 9186 9186 9186 9186 -70 0 57 +0
Total Volume and Open Interest 33,770 242,582 -3,612
FT-SE 100(EURONEXT)
Mar18 180116 7708.00 7735.00 7656.50 7690.50 -20.50 90,137 633,148 +2,797
Jun18 180116 7647.00 7647.00 7602.00 7610.00 -20.50 52 5,075 +17
Sep18 180116 7551.00 7551.00 7551.00 7551.00 -19.50      
Total Volume and Open Interest 90,189 638,223 +2,814
SPI 200(SFE)
Mar18 180116 6028.0 6030.0 5990.0 5992.0 -34.0 29,267 298,109 +1,055
Jun18 180116 5982.0 5982.0 5982.0 5982.0 -36.0 0 3,424 +0
Sep18 180116 5927.0 5927.0 5927.0 5927.0 -36.0 0 2,598 +0
Total Volume and Open Interest 29,638 306,758 +1,299
FTSE MIB(ISE)
Mar18 180116 23495.00 23625.00 23240.00 23391.00 -91.00 22,043 34,142 -2,957
Jun18 180116 22995.00 23150.00 22790.00 22906.00 -101.00 28 37 +7
Sep18 180116 22801.00 22801.00 22801.00 22801.00 -101.00 0 2 +0
Total Volume and Open Interest 22,071 34,181 -2,950
KOSPI 200(KFE)
Mar18 180116 331.30 331.45 330.90 331.00 +3.20 209,087 254,568 +1,565
Jun18 180116 332.20 332.20 331.65 331.65 +2.80 231 19,488 +440
Sep18 180116 332.65 332.65 332.50 332.50 +2.50 26 3,757 +20
Total Volume and Open Interest 209,350 325,466 +3,028
GSCI(CME)
Feb18 180116 453.30 454.10 450.75 451.80 -1.50 2,488 11,480 +2,462
Mar18 180116 453.95 453.95 453.95 453.95 -1.50      
Total Volume and Open Interest 4,855 14,479 +153
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy