Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu January 18, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180118 968.75 974.75 966.50 973.00 +4.25 97,797 356,768 -6,931
May18 180118 980.00 985.75 977.50 984.25 +4.25 24,857 178,871 +1,755
Jul18 180118 989.50 995.50 987.25 994.00 +4.50 16,888 127,352 +2,031
Aug18 180118 992.00 997.75 990.00 996.75 +4.75 1,975 14,743 +98
Sep18 180118 989.50 995.00 988.25 994.50 +5.00 657 3,909 +306
Nov18 180118 988.50 994.75 987.25 994.25 +5.50 11,680 71,590 +742
Jan19 180118 996.00 1002.00 995.25 1001.25 +4.75 492 4,748 +142
Mar19 180118 1000.25 1005.25 999.50 1005.25 +4.25 390 2,999 +37
May19 180118 1005.00 1009.75 1004.50 1009.75 +4.50 457 1,060 +181
Jul19 180118 1010.75 1015.25 1010.50 1015.25 +4.50 237 1,565 +27
Aug19 180118 1012.75 1012.75 1012.75 1012.75 +4.25 1 32 -1
Sep19 180118 1003.50 1003.50 1003.50 1003.50 +4.25 0 25 +0
Nov19 180118 989.25 994.50 989.25 994.00 +4.00 110 2,945 +54
Jan20 180118 999.75 1001.75 995.25 995.25 +4.00 0 2 +0
Total Volume and Open Interest 155,541 766,686 -1,559
Soybean Meal(CBOT)
Mar18 180118 324.50 328.90 323.60 328.40 +4.10 51,937 172,753 +134
May18 180118 328.10 332.30 327.10 332.00 +4.10 14,510 89,793 +640
Jul18 180118 330.70 334.80 329.80 334.70 +4.10 11,021 56,866 -754
Aug18 180118 330.40 334.90 330.10 334.90 +4.10 2,764 8,246 -19
Sep18 180118 330.70 334.70 329.80 334.70 +4.00 2,842 8,892 +912
Oct18 180118 329.00 332.90 328.00 332.60 +3.50 1,109 8,286 +70
Dec18 180118 329.90 333.80 328.80 333.30 +3.20 5,181 38,082 +770
Jan19 180118 332.00 334.50 330.00 334.20 +3.20 386 2,353 -40
Mar19 180118 331.70 336.20 331.70 335.90 +3.00 179 3,106 +24
May19 180118 335.20 337.50 333.80 337.20 +2.80 40 927 +5
Total Volume and Open Interest 90,112 393,607 +1,779
Soybean Oil(CBOT)
Mar18 180118 32.49 32.68 32.21 32.23 -0.28 59,703 214,803 +1,991
May18 180118 32.69 32.87 32.41 32.43 -0.27 20,271 105,710 +3,836
Jul18 180118 32.87 33.07 32.61 32.63 -0.26 21,043 69,042 -996
Aug18 180118 33.00 33.11 32.69 32.70 -0.22 6,354 12,736 +2,255
Sep18 180118 32.92 33.16 32.75 32.76 -0.19 4,333 7,887 +1,084
Oct18 180118 32.98 33.19 32.79 32.80 -0.16 2,736 8,824 +188
Dec18 180118 33.10 33.37 32.95 32.96 -0.14 13,789 42,601 -1,762
Jan19 180118 33.24 33.43 33.06 33.07 -0.13 44 5,248 +26
Mar19 180118 33.25 33.48 33.17 33.17 -0.12 1 1,543 -1
May19 180118 33.28 33.53 33.24 33.24 -0.11 1 1,000 -1
Total Volume and Open Interest 128,299 472,712 +6,625
Canola(WCE)
Jan18 180112 486.9 486.9 486.9 486.9 +2.2      
Mar18 180118 489.5 493.0 489.0 492.6 +2.9 7,426 93,457 +425
May18 180118 498.0 500.6 497.0 500.0 +2.9 2,730 40,544 -162
Jul18 180118 504.8 506.3 501.9 506.0 +3.1 1,155 14,030 +373
Nov18 180118 500.4 502.9 500.4 502.3 +3.4 684 18,221 +479
Total Volume and Open Interest 11,996 167,397 +1,115
Corn(CBOT)
Mar18 180118 352.50 354.00 350.50 351.50 -1.50 179,429 828,153 +1,026
May18 180118 360.50 361.75 358.75 359.50 -1.50 38,481 263,470 +6,377
Jul18 180118 368.50 369.75 366.75 367.75 -1.50 31,452 247,549 +3,970
Sep18 180118 376.25 377.00 374.50 375.25 -1.50 13,199 99,939 +758
Dec18 180118 385.25 386.50 384.00 385.00 -1.00 15,713 153,975 +2,239
Mar19 180118 394.50 395.25 393.00 394.25 -1.00 703 23,748 +36
May19 180118 400.00 400.50 398.25 399.50 -0.75 458 3,267 -33
Jul19 180118 404.25 405.00 403.00 404.25 -0.75 439 6,562 +105
Sep19 180118 402.00 402.25 400.75 401.75 -1.25 40 1,044 +0
Dec19 180118 405.00 405.25 403.25 404.25 -1.25 181 9,076 +48
Total Volume and Open Interest 280,153 1,637,164 +14,564
Wheat(CBOT)
Mar18 180118 422.25 425.75 421.25 425.25 +3.75 83,268 296,022 +5,603
May18 180118 435.00 438.50 434.50 438.25 +3.75 30,761 101,345 +965
Jul18 180118 447.50 451.50 447.50 451.25 +3.50 22,373 78,394 +1,140
Sep18 180118 461.75 466.00 461.75 466.00 +4.00 5,711 29,347 -24
Dec18 180118 480.00 485.00 480.00 484.75 +4.50 8,910 47,643 +1,307
Mar19 180118 494.25 498.25 494.25 498.25 +5.00 356 4,478 +199
Total Volume and Open Interest 151,415 558,257 +9,197
Wheat(KCBT)
Mar18 180118 426.75 430.75 426.50 429.50 +2.50 30,578 168,330 +336
May18 180118 440.00 444.00 439.75 443.00 +2.50 10,384 63,570 +717
Jul18 180118 456.50 460.00 456.00 459.25 +2.75 10,315 45,074 +633
Sep18 180118 474.25 475.75 472.50 475.50 +3.00 1,881 15,860 -246
Dec18 180118 493.50 496.75 493.25 496.50 +3.25 2,778 24,504 +997
Mar19 180118 510.50 510.50 510.50 510.50 +3.25 341 4,270 +123
May19 180118 519.00 519.00 519.00 519.00 +3.00 14 397 +9
Total Volume and Open Interest 56,291 322,287 +2,569
Wheat(MGE)
Mar18 180118 612.50 616.50 610.00 610.50 -1.25 5,539 34,080 -2,092
May18 180118 621.25 625.25 619.00 619.75 -1.25 1,837 13,726 -129
Jul18 180118 628.50 631.25 626.75 626.75 -0.50 784 8,830 +93
Sep18 180118 625.00 628.00 624.50 625.00 +0.50 236 5,792 +74
Dec18 180118 636.75 638.00 634.25 634.75 +1.25 94 2,952 +4
Mar19 180118 642.00 642.00 640.50 640.50 +1.00 41 256 +7
Total Volume and Open Interest 8,531 65,638 -2,043
Oats(CBOT)
Mar18 180118 255.00 261.75 254.00 259.75 +5.50 197 4,323 +13
May18 180118 255.25 261.50 255.25 259.00 +3.50 32 1,982 +22
Jul18 180118 263.25 265.50 263.25 263.50 +3.00 2 245 +1
Sep18 180118 261.50 264.50 261.50 264.50 +4.50 1 16 +1
Total Volume and Open Interest 232 6,649 +37
Rough Rice(CBOT)
Jan18 180112 11.58 11.58 11.58 11.58 +0.06 17 26 -16
Mar18 180118 12.15 12.24 12.10 12.15 -0.00 1,289 8,482 -358
May18 180118 12.46 12.46 12.38 12.41 +0.01 247 770 +142
Jul18 180118 12.65 12.65 12.59 12.64 +0.03 94 325 +31
Total Volume and Open Interest 1,687 9,969 -162
Live Cattle(CME)
Feb18 180118 121.330 122.100 121.035 121.950 +0.970 22,437 71,294 -4,926
Apr18 180118 122.885 123.600 122.600 123.480 +0.695 23,828 138,766 +2,563
Jun18 180118 114.480 115.450 114.285 115.350 +0.900 9,657 90,744 +571
Aug18 180118 111.500 112.635 111.430 112.600 +1.065 4,062 33,512 +787
Oct18 180118 112.430 113.480 112.430 113.350 +0.870 1,344 11,152 +288
Dec18 180118 114.600 115.350 114.550 115.285 +0.685 473 5,600 +173
Total Volume and Open Interest 61,894 353,365 -505
Feeder Cattle(CME)
Jan18 180118 148.500 149.485 148.185 149.185 +1.305 1,506 4,313 -383
Mar18 180118 146.485 147.500 146.000 147.185 +1.200 5,052 25,887 +544
Apr18 180118 146.630 147.580 146.235 147.380 +1.250 1,668 7,866 +128
May18 180118 145.950 147.150 145.850 146.950 +1.100 1,157 7,670 +75
Aug18 180118 148.550 149.600 148.500 149.435 +0.785 645 5,834 -12
Sep18 180118 148.850 149.285 148.485 149.000 +0.565 99 465 +5
Oct18 180118 148.685 148.700 148.185 148.630 +0.780 58 204 -18
Total Volume and Open Interest 10,198 52,400 +335
Lean Hogs(CME)
Feb18 180118 72.885 73.350 72.385 73.050 +0.320 20,011 41,233 -1,729
Apr18 180118 75.550 76.230 75.285 75.900 +0.365 17,514 97,415 +3,046
May18 180118 80.500 80.830 80.100 80.135 -0.415 255 2,854 +10
Jun18 180118 84.930 85.385 84.480 85.000 +0.070 5,965 44,004 -419
Jul18 180118 85.000 85.400 84.650 85.300 +0.265 2,067 14,876 -133
Aug18 180118 84.430 84.730 84.080 84.680 +0.330 1,500 21,969 +165
Oct18 180118 70.980 71.100 70.600 71.050 +0.015 1,371 16,422 +490
Dec18 180118 64.550 64.680 63.985 64.450 -0.025 588 5,616 +314
Total Volume and Open Interest 49,388 245,120 +1,821
Class III Milk(CME)
Jan18 180118 13.82 13.88 13.79 13.83 -0.01 442 3,251 +2
Feb18 180118 13.70 13.75 13.34 13.54 -0.15 626 3,781 -18
Mar18 180118 13.68 13.73 13.43 13.52 -0.23 282 3,567 +52
Apr18 180118 13.98 13.98 13.70 13.73 -0.29 186 2,399 +49
May18 180118 14.30 14.31 14.11 14.13 -0.17 166 2,156 +47
Jun18 180118 14.65 14.65 14.55 14.57 -0.04 70 1,985 +0
Jul18 180118 15.15 15.16 15.11 15.13 -0.06 119 1,449 +41
Aug18 180118 15.49 15.50 15.49 15.50 -0.03 86 1,455 +17
Sep18 180118 15.67 15.67 15.59 15.66 -0.01 104 1,495 +38
Oct18 180118 15.76 15.76 15.75 15.76 -0.02 85 1,146 +29
Nov18 180118 15.70 15.70 15.65 15.70 unch 85 1,165 +27
Dec18 180118 15.62 15.62 15.62 15.62 unch 105 1,100 +37
Jan19 180118 15.36 15.36 15.36 15.36 +0.01 0 21 +0
Total Volume and Open Interest 2,357 25,111 +321
Cocoa(ICE)
Mar18 180118 1996 2011 1972 1984 -1 25,332 131,733 -3,196
May18 180118 2014 2028 1991 2004 +3 14,458 56,685 +2,491
Jul18 180118 2026 2039 2004 2019 +5 6,005 34,093 -318
Sep18 180118 2042 2054 2020 2034 +4 2,560 15,428 -27
Dec18 180118 2063 2078 2049 2057 +3 1,074 17,730 +174
Mar19 180118 2085 2100 2072 2078 +1 981 11,725 +131
May19 180118 2094 2100 2089 2089 -1 643 6,907 +281
Total Volume and Open Interest 51,079 279,141 -448
Coffee "C"(ICE)
Mar18 180118 123.65 123.90 120.95 121.10 -2.00 30,465 122,673 +1,856
May18 180118 126.20 126.30 123.45 123.55 -2.00 15,354 56,535 -790
Jul18 180118 128.70 128.70 125.85 125.90 -2.05 6,206 25,725 -314
Sep18 180118 130.90 131.00 128.15 128.25 -2.05 3,061 17,308 +222
Dec18 180118 134.30 134.40 131.55 131.65 -2.05 1,146 8,506 +200
Mar19 180118 136.65 136.75 134.90 134.95 -2.00 332 3,408 +118
Total Volume and Open Interest 57,112 237,129 +1,497
Orange Juice(ICE)
Mar18 180118 140.65 145.65 140.50 145.25 +5.25 1,320 8,759 +161
May18 180118 140.75 145.00 140.30 144.75 +4.90 156 1,590 +42
Jul18 180118 141.40 145.40 141.10 145.25 +5.10 32 701 +8
Sep18 180118 142.00 146.25 142.00 146.25 +5.45 4 93 +2
Nov18 180118 148.00 148.00 148.00 148.00 +5.45 2 12 +0
Jan19 180118 150.00 150.00 150.00 150.00 +5.45      
Total Volume and Open Interest 1,514 11,155 +213
Sugar #11(ICE)
Mar18 180118 13.46 13.59 13.02 13.08 -0.34 114,016 375,143 +13,701
May18 180118 13.63 13.73 13.20 13.24 -0.34 51,657 204,651 +4,572
Jul18 180118 13.83 13.93 13.44 13.48 -0.30 26,437 95,993 +3,677
Oct18 180118 14.14 14.23 13.79 13.83 -0.26 9,280 73,762 -644
Mar19 180118 14.73 14.81 14.41 14.47 -0.21 4,361 44,994 +711
May19 180118 14.76 14.76 14.44 14.49 -0.20 585 7,433 -20
Jul19 180118 14.76 14.76 14.46 14.51 -0.18 619 7,114 +456
Oct19 180118 14.95 14.95 14.68 14.73 -0.14 444 7,959 +93
Total Volume and Open Interest 207,753 823,655 +22,271
London Cocoa(LCE)
Mar18 180118 1424 1427 1399 1403 -14 11,622 123,757 -393
May18 180118 1441 1445 1421 1425 -10 6,383 45,795 +916
Jul18 180118 1460 1464 1442 1446 -9 4,533 39,444 -802
Sep18 180118 1474 1478 1455 1459 -10 3,176 28,265 -867
Dec18 180118 1497 1497 1475 1478 -11 2,789 32,157 -659
Mar19 180118 1516 1516 1494 1496 -12 1,016 11,669 -12
May19 180118 1529 1529 1510 1510 -11 272 5,282 +58
Total Volume and Open Interest 29,959 291,523 -1,758
London Sugar(LCE)
Mar18 180118 364.00 364.00 352.80 353.10 -7.80 10,411 34,342 -329
May18 180118 365.80 365.90 354.90 355.20 -7.50 6,822 22,538 +1,789
Aug18 180118 369.00 369.00 360.20 360.50 -5.90 973 17,220 +275
Oct18 180118 371.00 371.50 363.60 363.90 -5.50 417 4,306 +114
Dec18 180118 375.10 375.50 369.10 369.10 -5.30 144 2,563 -12
Total Volume and Open Interest 19,195 85,301 +1,865
Cotton(ICE)
Mar18 180118 82.01 83.94 81.82 82.63 +0.49 19,313 168,377 -487
May18 180118 82.34 84.29 82.14 82.99 +0.60 9,433 66,923 +2,638
Jul18 180118 82.50 84.50 82.47 83.36 +0.76 3,304 26,771 +610
Oct18 180118 77.23 77.23 77.23 77.23 +0.33 0 1 +0
Dec18 180118 75.00 75.80 75.00 75.28 +0.19 1,374 36,204 +42
Mar19 180118 75.70 75.70 75.28 75.28 +0.04 1,270 3,585 +1,150
Total Volume and Open Interest 34,707 303,537 +3,957
Lumber(CME)
Mar18 180118 477.5 481.7 473.1 479.5 +3.1 587 5,796 +32
May18 180118 467.2 473.0 467.2 472.6 +2.7 179 971 +76
Jul18 180118 459.7 463.9 459.0 463.5 +1.5 22 136 +4
Sep18 180118 448.5 448.5 448.5 448.5 +2.8 0 18 +0
Total Volume and Open Interest 788 6,930 +112
Crude Oil(NYM)
Feb18 180118 64.07 64.35 63.47 63.95 -0.02 867,771 178,620 -65,252
Mar18 180118 64.00 64.28 63.44 63.89 -0.03 458,597 573,642 +18,621
Apr18 180118 63.95 64.10 63.27 63.71 -0.03 117,155 192,832 +1,947
May18 180118 63.58 63.84 63.07 63.49 -0.03 61,965 145,340 +249
Jun18 180118 63.28 63.53 62.79 63.20 -0.01 88,494 302,291 +751
Jul18 180118 62.87 63.15 62.45 62.85 unch 29,536 93,418 +528
Aug18 180118 62.38 62.53 62.05 62.45 +0.01 13,814 77,588 +1,444
Sep18 180118 62.10 62.19 61.64 62.03 +0.01 17,140 95,505 +1,861
Oct18 180118 61.37 61.72 61.24 61.63 +0.03 6,390 79,609 +870
Nov18 180118 61.37 61.44 60.86 61.24 +0.04 4,885 65,924 +857
Dec18 180118 60.86 61.06 60.48 60.86 +0.04 71,621 244,231 +1,639
Jan19 180118 60.59 60.59 60.11 60.47 +0.04 5,187 84,371 -324
Feb19 180118 59.81 60.09 59.59 60.07 +0.04 5,116 40,293 +2,175
Mar19 180118 59.45 59.67 59.34 59.67 +0.03 5,566 33,377 -1,343
Apr19 180118 58.60 59.30 58.60 59.30 +0.05 636 14,116 -40
May19 180118 58.94 58.94 58.94 58.94 +0.05 1,948 15,851 +1,392
Total Volume and Open Interest 1,819,157 2,611,581 -28,345
e-miNY Crude Oil(NYM)
Feb18 180118 64.100 64.325 63.500 63.950 -0.025 13,562 2,508 -178
Mar18 180118 64.000 64.275 63.425 63.900 -0.025 1,538 812 +44
Apr18 180118 64.050 64.050 63.325 63.700 -0.050 85 178 +15
May18 180118 63.750 63.750 63.100 63.500 -0.025 3 92 +3
Jun18 180118 62.800 63.200 62.800 63.200 unch 2 24 +1
Jul18 180118 62.750 62.850 62.750 62.850 unch 1 26 -1
Aug18 180118 62.300 62.450 62.300 62.450 unch 1 75 -1
Sep18 180118 62.025 62.025 62.025 62.025 unch 0 40 +0
Oct18 180118 61.625 61.625 61.625 61.625 +0.025 0 30 +0
Nov18 180118 61.250 61.250 61.250 61.250 +0.050 0 107 +0
Total Volume and Open Interest 15,202 4,127 -118
NY Harbor ULSD(NYM)
Feb18 180118 207.20 207.37 204.41 206.17 -0.74 80,067 95,485 -8,855
Mar18 180118 206.57 206.80 204.05 205.86 -0.45 58,273 138,767 +3,103
Apr18 180118 205.09 205.33 202.87 204.54 -0.26 35,446 67,293 +4,294
May18 180118 203.86 204.01 201.81 203.39 -0.10 21,547 35,047 -901
Jun18 180118 203.13 203.13 201.02 202.51 -0.05 25,372 40,883 +840
Jul18 180118 201.71 202.75 200.83 202.23 +0.01 9,653 19,544 +1,251
Aug18 180118 201.83 202.40 200.57 201.96 +0.07 4,126 9,689 +389
Sep18 180118 201.31 202.19 200.41 201.79 +0.09 4,029 14,627 +893
Oct18 180118 200.42 201.95 200.22 201.59 +0.10 576 4,968 +92
Nov18 180118 200.99 201.83 200.14 201.52 +0.10 783 3,767 +51
Dec18 180118 201.13 201.68 199.99 201.41 +0.12 3,911 35,104 +1,061
Jan19 180118 200.33 201.40 200.02 201.29 +0.13 270 3,114 -106
Feb19 180118 200.64 200.64 200.64 200.64 +0.18 141 606 +131
Mar19 180118 199.25 199.25 199.25 199.25 +0.22 4 378 -1
Total Volume and Open Interest 244,349 478,605 +2,324
RBOB Gasoline(NYM)
Feb18 180118 187.18 188.59 185.22 188.35 +2.51 67,691 69,290 -3,327
Mar18 180118 187.94 188.96 186.04 188.77 +1.86 57,154 137,992 +5,449
Apr18 180118 205.21 205.74 203.35 205.09 +0.48 26,923 67,924 +2,645
May18 180118 205.63 206.11 203.80 205.44 +0.37 17,967 42,989 +1,830
Jun18 180118 204.73 205.39 203.26 204.79 +0.24 13,525 36,875 +2,079
Jul18 180118 202.69 203.89 201.78 203.28 +0.15 6,193 23,820 +1,919
Aug18 180118 200.33 201.29 199.25 200.67 +0.05 2,769 9,834 +727
Sep18 180118 196.77 197.82 195.86 197.18 -0.08 2,756 17,216 +531
Oct18 180118 183.98 183.98 182.12 183.23 -0.10 323 7,558 +112
Nov18 180118 178.59 179.38 178.59 179.38 -0.01 299 2,938 +126
Total Volume and Open Interest 197,374 439,467 +12,396
e-miNY RBOB Gasoline(NYM)
Feb18 180118 188.35 188.35 188.35 188.35 +2.51 0 1 +0
Mar18 180118 188.77 188.77 188.77 188.77 +1.86      
Apr18 180118 205.09 205.09 205.09 205.09 +0.48      
May18 180118 205.44 205.44 205.44 205.44 +0.37      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb18 180118 3.251 3.260 3.070 3.189 -0.043 332,451 147,816 -14,435
Mar18 180118 3.029 3.070 2.905 2.988 -0.036 198,108 356,493 -2,250
Apr18 180118 2.821 2.833 2.748 2.810 -0.004 87,336 177,648 +1,172
May18 180118 2.815 2.815 2.744 2.802 +0.002 47,234 155,564 +959
Jun18 180118 2.840 2.843 2.781 2.838 +0.005 22,128 54,200 +2,535
Jul18 180118 2.873 2.881 2.818 2.876 +0.006 20,032 75,598 +2,295
Aug18 180118 2.863 2.873 2.820 2.872 +0.005 6,592 39,316 +1,353
Sep18 180118 2.835 2.854 2.798 2.848 +0.005 7,268 42,514 +1,511
Oct18 180118 2.867 2.873 2.817 2.866 +0.004 19,981 101,834 +2,809
Nov18 180118 2.918 2.919 2.880 2.915 +0.004 4,284 35,280 +275
Dec18 180118 3.040 3.044 3.002 3.039 +0.004 3,357 32,481 -23
Jan19 180118 3.115 3.119 3.071 3.115 +0.005 7,948 50,608 +221
Feb19 180118 3.083 3.091 3.041 3.085 +0.003 3,075 16,258 +304
Mar19 180118 3.003 3.005 2.966 3.002 -0.001 5,531 33,269 +76
Apr19 180118 2.697 2.712 2.681 2.702 -0.007 3,731 35,657 +852
May19 180118 2.657 2.671 2.648 2.666 -0.003 1,304 11,675 +813
Total Volume and Open Interest 773,818 1,435,846 -510
Brent Crude Oil(ICE)
Mar18 180118 69.53 69.63 68.80 69.31 -0.07 322,952 419,658 -20,723
Apr18 180118 69.19 69.24 68.41 68.92 -0.08 223,924 460,611 +26,160
May18 180118 68.80 68.89 68.09 68.59 -0.06 110,242 194,126 +9,629
Jun18 180118 68.48 68.56 67.78 68.28 -0.04 98,434 273,263 +1,710
Jul18 180118 68.12 68.22 67.48 67.97 -0.02 30,234 124,897 +7,315
Aug18 180118 67.77 67.84 67.15 67.64 +0.01 16,762 73,401 +2,763
Sep18 180118 67.38 67.46 66.80 67.28 +0.03 20,656 86,721 +2,036
Oct18 180118 66.98 67.05 66.42 66.89 +0.04 10,114 41,702 +1,574
Nov18 180118 66.55 66.65 66.04 66.50 +0.05 6,204 44,083 +98
Dec18 180118 66.18 66.25 65.64 66.11 +0.06 53,915 224,886 +343
Jan19 180118 65.67 65.82 65.63 65.78 +0.06 3,389 47,158 -149
Feb19 180118 65.46 65.46 65.46 65.46 +0.07 1,934 32,394 -221
Mar19 180118 65.13 65.13 65.13 65.13 +0.08 1,841 30,625 +292
Apr19 180118 64.81 64.81 64.81 64.81 +0.09 227 12,166 -1
Total Volume and Open Interest 949,359 2,516,769 +38,247
Gas Oil(ICE)
Feb18 180118 613.50 613.75 607.25 611.75 unch 74,307 195,255 -1,051
Mar18 180118 614.25 614.75 608.25 612.75 +0.25 75,650 193,185 +10,749
Apr18 180118 611.75 612.75 606.75 611.00 +0.50 33,684 97,939 +1,479
May18 180118 608.50 609.25 603.75 608.00 +0.75 18,897 41,357 -2,491
Jun18 180118 605.75 605.75 600.75 604.75 +0.75 30,440 83,999 +4,598
Jul18 180118 603.25 603.75 599.00 602.75 +1.00 5,923 24,117 +42
Aug18 180118 601.00 602.25 597.75 601.50 +1.00 2,493 16,794 -274
Sep18 180118 601.00 601.00 596.75 600.25 +1.00 3,073 21,088 +365
Oct18 180118 599.00 600.00 596.25 599.25 +1.00 3,511 18,707 +857
Nov18 180118 596.25 597.25 593.50 596.75 +1.00 1,367 12,280 -168
Total Volume and Open Interest 270,047 936,480 +18,813
Ethanol(CBOT)
Feb18 180118 1.365 1.365 1.337 1.341 -0.018 253 1,152 -113
Mar18 180118 1.382 1.385 1.364 1.367 -0.017 340 1,241 +166
Apr18 180118 1.410 1.410 1.394 1.397 -0.017 39 242 +5
May18 180118 1.416 1.416 1.416 1.416 -0.017 0 49 +0
Jun18 180118 1.431 1.431 1.431 1.431 -0.017 0 103 +0
Jul18 180118 1.435 1.435 1.435 1.435 -0.017 0 15 +0
Aug18 180118 1.443 1.443 1.443 1.443 -0.017      
Sep18 180118 1.433 1.433 1.433 1.433 -0.017 0 143 +0
Total Volume and Open Interest 633 2,956 +58
WTI Crude Oil(ICE)
Feb18 180118 64.19 64.28 63.48 63.95 -0.02 61,175 40,204 -8,977
Mar18 180118 64.05 64.21 63.45 63.89 -0.03 70,953 92,420 +2,858
Apr18 180118 63.90 63.99 63.29 63.71 -0.03 30,753 42,104 -702
May18 180118 63.67 63.67 63.09 63.49 -0.03 11,943 22,498 -514
Jun18 180118 63.38 63.38 62.80 63.20 -0.01 25,301 90,476 -81
Jul18 180118 62.83 62.96 62.45 62.85 unch 3,882 13,425 +472
Aug18 180118 62.41 62.47 62.13 62.45 +0.01 1,326 12,780 +385
Sep18 180118 61.99 62.04 61.64 62.03 +0.01 1,149 17,523 +233
Oct18 180118 61.63 61.63 61.63 61.63 +0.03 458 4,262 -11
Nov18 180118 61.24 61.24 61.24 61.24 +0.04 334 8,411 -58
Dec18 180118 60.65 60.87 60.51 60.86 +0.04 10,655 116,715 +773
Jan19 180118 60.47 60.47 60.47 60.47 +0.04 176 3,987 -43
Feb19 180118 60.07 60.07 60.07 60.07 +0.04 77 3,446 -17
Mar19 180118 59.67 59.67 59.67 59.67 +0.03 70 3,371 +4
Apr19 180118 59.30 59.30 59.30 59.30 +0.05 28 1,817 +0
May19 180118 58.94 58.94 58.94 58.94 +0.05 43 1,989 +19
Total Volume and Open Interest 224,209 586,000 -5,345
US Dollar Index(ICE)
Mar18 180118 90.650 90.765 90.205 90.298 -0.015 27,966 49,766 -234
Jun18 180118 90.310 90.370 89.880 89.948 -0.020 131 1,175 -1
Sep18 180118 89.925 89.990 89.505 89.607 -0.020 14 432 +43
Total Volume and Open Interest 28,113 51,436 -188
Australian Dollar(CME)
Mar18 180118 79.55 80.05 79.40 79.97 -0.10 174,459 121,981 -576
Jun18 180118 79.94 80.02 79.44 79.97 -0.10 81 784 +43
Sep18 180118 79.51 79.99 79.51 79.99 -0.11 2 65 +0
Total Volume and Open Interest 174,739 123,922 -515
British Pound(CME)
Mar18 180118 138.38 139.40 138.31 139.20 +0.13 187,127 215,392 +6,872
Jun18 180118 138.92 139.82 138.86 139.70 +0.13 95 1,391 +28
Sep18 180118 140.23 140.33 139.38 140.23 +0.13 1 45 +0
Total Volume and Open Interest 189,022 218,209 +7,066
Canadian Dollar(CME)
Mar18 180118 80.37 80.61 80.12 80.51 -0.15 100,773 155,172 +7,028
Jun18 180118 80.58 80.65 80.22 80.59 -0.15 129 2,209 +12
Sep18 180118 80.41 80.65 80.41 80.65 -0.16 16 373 +6
Dec18 180118 80.71 80.71 80.54 80.71 -0.17 79 1,539 +75
Total Volume and Open Interest 101,038 159,675 +5,950
Japanese Yen(CME)
Mar18 180118 90.10 90.62 89.98 90.37 +0.08 247,432 234,384 +2,359
Jun18 180118 90.63 91.07 90.50 90.88 +0.07 247 688 +197
Sep18 180118 91.45 91.60 91.45 91.45 +0.08 1 393 +0
Total Volume and Open Interest 247,901 236,305 +2,622
Swiss Franc(CME)
Mar18 180118 103.95 104.87 103.82 104.77 +0.29 54,644 69,967 +249
Jun18 180118 105.54 105.59 104.77 105.54 +0.29 188 230 +71
Sep18 180118 106.37 106.37 105.66 106.37 +0.29 1 15 +0
Total Volume and Open Interest 54,833 70,214 +321
EuroFX(CME)
Mar18 180118 122.13 123.09 122.09 122.86 +0.02 546,081 566,785 +11,231
Jun18 180118 122.89 123.84 122.89 123.63 +0.02 1,364 20,051 +579
Sep18 180118 123.83 124.52 123.83 124.46 +0.02 136 1,653 -5
Total Volume and Open Interest 550,640 594,038 +12,519
Mexican Peso(CME)
Feb18 180118 534.75 534.75 534.75 534.75 +0.13      
Mar18 180118 528.50 532.38 526.25 531.75 unch 91,251 171,331 -9,860
Total Volume and Open Interest 91,259 172,511 -9,854
Brazilian Real(CME)
Feb18 180118 310.25 311.70 309.60 311.00 +0.70 1,867 22,818 -166
Mar18 180118 309.50 310.80 308.90 310.15 +0.65 489 8,757 +116
Apr18 180118 309.05 309.05 309.05 309.05 +0.55 0 50 +0
May18 180118 308.05 308.05 308.05 308.05 +0.65      
Total Volume and Open Interest 2,356 31,875 +200
30-Year T-Bonds(CBOT)
Mar18 180118 150~040 150~080 149~030 149~140 -0~280 270,906 785,104 -5,463
Jun18 180118 148~210 148~250 148~030 148~130 -0~280 123 443 +76
Sep18 180118 147~130 147~130 147~130 147~130 -0~280      
Total Volume and Open Interest 271,029 785,547 -5,387
10-Year T-Notes(CBOT)
Mar18 180118 122~175 122~190 122~110 122~145 -0~065 1,402,869 3,351,950 -2,072
Jun18 180118 122~045 122~050 121~285 122~000 -0~080 2,453 21,819 +1,218
Sep18 180118 121~170 121~170 121~170 121~170 -0~080      
Total Volume and Open Interest 1,405,322 3,373,769 -854
5-Year T-Notes(CBOT)
Mar18 180118 115~082 115~094 115~060 115~084 -0~014 909,895 3,188,750 -4,412
Jun18 180118 114~316 115~014 114~302 115~000 -0~024 1,968 6,792 +1,182
Sep18 180118 115~000 115~000 115~000 115~000 -0~024      
Total Volume and Open Interest 911,863 3,195,542 -3,230
2 Year T-Notes(CBOT)
Mar18 180118 106~242 106~246 106~234 106~244 +0~002 381,990 1,876,100 +4,459
Jun18 180118 106~164 106~186 106~164 106~182 -0~006 281 281 +281
Sep18 180118 106~182 106~182 106~182 106~182 -0~006      
Total Volume and Open Interest 382,271 1,876,381 +4,740
Eurodollars(CME)
Mar18 180118 98.140 98.150 98.135 98.150 +0.010 496,691 1,394,193 -41,145
Jun18 180118 97.940 97.945 97.925 97.940 +0.005 336,900 1,323,203 -1,658
Sep18 180118 97.800 97.810 97.785 97.805 unch 248,591 1,281,386 +1,599
Dec18 180118 97.680 97.690 97.660 97.685 unch 315,787 1,692,512 +16,082
Mar19 180118 97.615 97.620 97.590 97.615 unch 342,930 1,173,039 +26,450
Jun19 180118 97.550 97.555 97.525 97.545 -0.005 175,451 1,010,881 +12,389
Sep19 180118 97.505 97.510 97.480 97.500 -0.010 166,029 737,775 +6,478
Dec19 180118 97.460 97.460 97.430 97.450 -0.015 292,364 1,426,275 +62,580
Mar20 180118 97.450 97.450 97.420 97.435 -0.020 162,567 661,741 +8,992
Jun20 180118 97.435 97.435 97.410 97.420 -0.020 120,224 590,005 +10,518
Sep20 180118 97.420 97.420 97.390 97.405 -0.020 76,696 462,302 +10,752
Dec20 180118 97.390 97.395 97.360 97.375 -0.025 154,799 514,377 +5,309
Mar21 180118 97.380 97.385 97.345 97.365 -0.025 98,527 301,038 +16,414
Jun21 180118 97.370 97.375 97.335 97.350 -0.030 46,875 261,306 -1,339
Sep21 180118 97.355 97.360 97.315 97.335 -0.030 33,682 144,148 +556
Dec21 180118 97.330 97.340 97.290 97.315 -0.030 51,568 179,486 +13,356
Mar22 180118 97.325 97.330 97.280 97.305 -0.030 45,577 114,200 +7,232
Jun22 180118 97.310 97.315 97.265 97.290 -0.035 31,117 66,287 -152
Total Volume and Open Interest 3,368,858 13,698,287 -38,861
Ultra T-Bond(CBOT)
Mar18 180118 164~07 164~15 162~24 163~09 -1~06 115,702 885,370 -940
Jun18 180118 162~14 162~14 162~01 162~14 -1~06 0 1 +0
Sep18 180118 161~14 161~14 161~14 161~14 -1~06      
Total Volume and Open Interest 115,702 885,371 -940
Ultra 10-Yr T-Note(CBOT)
Mar18 180118 131~185 131~205 131~045 131~110 -0~125 119,825 526,858 -316
Jun18 180118 131~065 131~065 131~065 131~065 -0~125      
Sep18 180118 131~065 131~065 131~065 131~065 -0~125      
Total Volume and Open Interest 119,825 526,858 -316
30 Day Federal Funds(CBOT)
Jan18 180118 98.585 98.588 98.585 98.588 unch 7,092 245,293 -2,500
Feb18 180118 98.580 98.585 98.580 98.580 unch 6,935 208,771 +931
Mar18 180118 98.515 98.520 98.515 98.515 unch 17,814 83,062 -20
Apr18 180118 98.365 98.380 98.365 98.380 +0.010 34,494 205,171 -961
May18 180118 98.360 98.375 98.360 98.370 +0.005 12,607 92,549 +3,492
Jun18 180118 98.265 98.285 98.260 98.280 +0.010 6,509 37,554 -127
Total Volume and Open Interest 148,727 1,521,057 +10,258
Japanese Govt Bonds(SGX)
Mar18 180118 150.30 150.38 150.25 150.36 +0.07 1,276 15,752 +228
Jun18 180118 150.36 150.36 150.36 150.36 +0.07      
Sep18 180118 150.36 150.36 150.36 150.36 +0.07      
Total Volume and Open Interest 1,276 15,752 +228
Euro-Buxl(EUREX)
Mar18 180118 162.98 162.98 162.00 162.44 -0.96 57,698 252,371 -1,114
Jun18 180118 160.92 160.92 160.92 160.92 -0.96 150 630 +271
Sep18 180118 165.50 165.50 165.50 165.50 -0.96      
Total Volume and Open Interest 57,848 253,001 -843
Euro-Bund(EUREX)
Mar18 180118 160.62 160.70 160.30 160.58 -0.24 632,567 1,918,984 -61,701
Jun18 180118 157.75 157.97 157.62 157.87 -0.24 14,315 49,509 +7,170
Sep18 180118 156.60 157.42 156.60 157.42 -0.24      
Total Volume and Open Interest 646,882 1,968,493 -54,531
Euro-Bobl(EUREX)
Mar18 180118 131.15 131.23 131.05 131.18 -0.04 503,980 1,758,741 -15,713
Jun18 180118 130.41 130.45 130.41 130.45 -0.07 439 8,888 +52
Sep18 180118 130.45 130.45 130.45 130.45 -0.07      
Total Volume and Open Interest 504,419 1,767,629 -15,661
Euro-Schatz(EUREX)
Mar18 180118 111.88 111.90 111.86 111.89 +0.01 302,985 1,724,184 -19,276
Jun18 180118 111.71 111.71 111.71 111.71 +0.01 10,756 32,365 +5,156
Sep18 180118 111.71 111.71 111.71 111.71 +0.01      
Total Volume and Open Interest 313,741 1,756,549 -14,120
3-Mth Euribor(EUREX)
Mar18 180118 100.325 100.325 100.325 100.325 +0.005 58 6,622 +0
Jun18 180118 100.315 100.315 100.315 100.315 +0.005 66 2,353 +15
Sep18 180118 100.295 100.295 100.295 100.295 +0.005 61 2,822 +0
Total Volume and Open Interest 305 32,328 +61
Long Gilt(LIFFE)
Mar18 180118 123~24 123~26 123~17 123~20 -0~12 154,251 748,299 +830
Jun18 180118 122~25 122~25 122~25 122~25 -0~12      
Total Volume and Open Interest 154,251 748,299 +830
3-Mth Short Sterling(LIFFE)
Mar18 180118 99.45 99.45 99.44 99.44 -0.00 91,106 370,846 -3,724
Jun18 180118 99.33 99.33 99.32 99.32 -0.01 108,471 547,594 +742
Sep18 180118 99.22 99.23 99.20 99.21 -0.02 68,619 330,161 -13,166
Dec18 180118 99.14 99.14 99.12 99.12 -0.02 94,754 327,771 +4,815
Mar19 180118 99.07 99.07 99.04 99.05 -0.02 51,874 305,879 +6,426
Jun19 180118 99.00 99.00 98.97 98.98 -0.03 62,146 272,180 +3,033
Total Volume and Open Interest 719,099 3,185,543 +9,274
3-Mth Euribor(LIFFE)
Mar18 180118 100.320 100.325 100.320 100.320 -0.005 30,631 586,290 -6,709
Jun18 180118 100.310 100.315 100.305 100.310 unch 31,423 543,000 +1,361
Sep18 180118 100.290 100.295 100.285 100.295 +0.005 75,038 491,297 +9,233
Total Volume and Open Interest 743,752 4,590,130 +44,595
3-Mth Aus T-Bills(SFE)
Mar18 180118 98.20 98.21 98.19 98.21 unch 4,842 161,965 -231
Jun18 180118 98.13 98.13 98.09 98.12 -0.01 23,837 179,534 +5,994
Sep18 180118 98.03 98.03 97.98 98.02 -0.01 16,567 201,092 -1,687
Dec18 180118 97.92 97.93 97.87 97.91 -0.02 20,757 155,594 +1,281
Mar19 180118 97.82 97.83 97.77 97.81 -0.02 15,205 98,732 +116
Jun19 180118 97.73 97.73 97.67 97.71 -0.02 4,556 76,999 +370
Sep19 180118 97.64 97.64 97.57 97.63 -0.02 4,409 56,619 -273
Dec19 180118 97.56 97.56 97.49 97.55 -0.02 3,203 29,335 +1,314
Mar20 180118 97.49 97.49 97.44 97.47 -0.02 55 4,546 +10
Jun20 180118 97.43 97.43 97.37 97.41 -0.02 61 1,759 +0
Total Volume and Open Interest 93,552 969,331 +6,894
10-Year Aus T-Bonds(SFE)
Mar18 180118 97.20 97.22 97.15 97.19 -0.02 74,319 1,051,112 -3,377
Jun18 180118 97.16 97.16 97.16 97.16 -0.02 20 930 +20
Total Volume and Open Interest 74,339 1,052,042 -3,357
3-Year Aus T-Bonds(SFE)
Mar18 180118 97.77 97.78 97.71 97.75 -0.03 138,692 1,081,680 +8,571
Jun18 180118 97.68 97.68 97.68 97.68 -0.03 25 9,876 +25
Total Volume and Open Interest 138,717 1,091,556 +8,596
Gold(CMX)
Feb18 180118 1327.4 1333.3 1324.3 1327.2 -12.0 499,759 319,889 -5,069
Apr18 180118 1332.2 1338.0 1329.1 1332.0 -12.0 39,940 150,606 +10,533
Jun18 180118 1337.4 1342.9 1334.2 1337.0 -12.1 9,052 51,874 +1,153
Aug18 180118 1340.0 1348.0 1340.0 1342.2 -12.1 3,388 20,079 +508
Oct18 180118 1346.8 1351.8 1346.6 1347.4 -12.3 242 4,247 +16
Dec18 180118 1355.0 1357.5 1351.0 1352.9 -12.3 1,374 28,064 +105
Feb19 180118 1356.7 1358.5 1355.3 1358.5 -12.3 120 831 +89
Apr19 180118 1364.1 1364.1 1364.1 1364.1 -12.5 21 805 +7
Jun19 180118 1369.9 1369.9 1369.9 1369.9 -12.3 19 1,135 +3
Aug19 180118 1374.8 1374.8 1374.8 1374.8 -12.3 0 8 +0
Oct19 180118 1381.0 1381.0 1381.0 1381.0 -12.3 0 27 +0
Dec19 180118 1387.4 1387.4 1387.4 1387.4 -12.3 6 2,860 +3
Total Volume and Open Interest 554,391 582,333 +7,341
Silver(CMX)
Mar18 180118 1699.0 1714.0 1691.5 1695.4 -21.2 178,831 140,169 -4,402
May18 180118 1708.0 1722.0 1700.0 1703.9 -21.2 4,639 30,028 +436
Jul18 180118 1718.5 1730.5 1709.5 1712.8 -21.2 959 7,866 -13
Sep18 180118 1726.5 1736.0 1719.0 1722.0 -21.2 238 3,978 +101
Dec18 180118 1743.5 1753.0 1732.0 1735.3 -21.1 585 12,925 +176
Mar19 180118 1759.0 1759.0 1748.4 1748.4 -21.1 150 364 +32
May19 180118 1756.6 1756.6 1756.6 1756.6 -21.1 0 26 +0
Total Volume and Open Interest 185,446 196,511 -3,912
Platinum(NYMEX)
Jan18 180118 1004.5 1005.0 1004.5 1005.0 -1.2 0 68 -36
Apr18 180118 1003.5 1012.3 1001.0 1007.2 -3.7 31,017 79,501 +1,485
Jul18 180118 1008.8 1017.0 1006.4 1012.1 -3.8 591 5,502 +324
Oct18 180118 1015.5 1015.5 1015.5 1015.5 -3.6 8 53 +3
Total Volume and Open Interest 31,670 85,179 +1,780
Palladium(NYMEX)
Mar18 180118 1109.10 1111.70 1091.35 1093.30 -16.40 7,779 36,127 -837
Jun18 180118 1103.55 1103.65 1084.45 1085.70 -15.95 207 2,702 +62
Sep18 180118 1078.85 1078.85 1078.85 1078.85 -15.95 2 304 +1
Total Volume and Open Interest 7,988 39,137 -774
Copper(CMX)
Mar18 180118 319.20 321.60 318.40 319.90 +1.00 230,068 152,562 -5,057
May18 180118 320.85 323.20 320.15 321.60 +0.95 16,916 58,088 -622
Jul18 180118 322.25 324.45 322.25 323.10 +0.95 5,129 22,886 +1,217
Sep18 180118 325.40 326.05 324.25 324.50 +0.90 2,210 19,531 +572
Dec18 180118 326.95 326.95 326.05 326.15 +0.90 2,085 12,363 +378
Total Volume and Open Interest 260,330 288,577 -2,646
E-mini DJIA Index(CBOT)
Mar18 180118 26084 26149 25912 25941 -157 309,926 156,823 +5,589
Jun18 180118 26150 26170 25947 25971 -153 347 383 +83
Sep18 180118 26153 26154 25972 25988 -144 10 30 +6
Dec18 180118 26025 26025 26025 26025 -144      
Total Volume and Open Interest 310,283 157,236 +5,678
S & P 500(CME)
Mar18 180118 2803.70 2807.80 2794.00 2796.20 -7.50 4,848 55,170 -19
Jun18 180118 2800.10 2810.60 2799.60 2800.10 -7.50 95 30 -69
Sep18 180118 2805.60 2816.10 2805.10 2805.60 -7.50 1 135 +1
Dec18 180118 2809.50 2820.00 2809.00 2809.50 -7.50 0 100 +0
Total Volume and Open Interest 4,944 55,435 -87
S & P 500 E-Mini(CME)
Mar18 180118 2803.25 2808.00 2793.75 2796.25 -7.50 1,981,469 3,246,225 +35,886
Jun18 180118 2808.00 2811.75 2798.00 2800.00 -7.50 12,201 49,128 +4,553
Sep18 180118 2814.00 2817.50 2803.50 2805.50 -7.50 192 9,575 +80
Dec18 180118 2812.00 2820.00 2809.25 2809.50 -7.50 405 17,479 +2
Total Volume and Open Interest 1,994,269 3,322,427 +40,522
NASDAQ 100 E-Mini(CME)
Mar18 180118 6818.00 6838.00 6796.00 6813.00 -10.75 516,270 272,679 +9,391
Jun18 180118 6843.00 6860.25 6818.25 6836.00 -10.50 773 1,355 +114
Sep18 180118 6859.50 6882.75 6846.25 6855.50 -10.50 7 46 +4
Total Volume and Open Interest 517,050 274,087 +9,509
S&P Midcap 400(CME) e-Mini
Mar18 180118 1967.50 1970.40 1956.30 1960.70 -7.90 22,369 90,007 -95
Jun18 180118 1965.60 1965.60 1963.20 1965.60 -7.90 0 4 +0
Sep18 180118 1963.00 1963.00 1963.00 1963.00 -7.90      
Total Volume and Open Interest 22,369 90,011 -95
Volatility Index(CBOE)
Jan18 180117 11.80 11.95 11.40 11.95 +0.17 7,465 134,721 -18,209
Feb18 180118 12.10 12.45 11.80 12.08 -0.05 225,676 333,664 +41,651
Mar18 180118 12.60 12.95 12.45 12.78 +0.20 84,362 90,382 +6,437
Apr18 180118 13.20 13.52 13.09 13.33 +0.15 28,247 45,643 +1,255
Total Volume and Open Interest 517,284 549,719 -82,401
S & P 600(CME)
Mar18 180118 962.30 962.30 962.30 962.30 -7.30      
Jun18 180118 959.70 959.70 959.70 959.70 -7.30      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180118 1590.90 1592.10 1574.40 1575.30 -13.60 30,166 23,157 -100
Jun18 180118 1577.80 1577.80 1577.80 1577.80 -13.60 0 18 +0
Total Volume and Open Interest 30,166 23,175 -100
Nikkei 225(CME)
Mar18 180118 24070 24140 23710 23850 -240 26,762 47,180 +828
Jun18 180118 23850 24025 23635 23755 -240 4 18 +1
Total Volume and Open Interest 26,766 47,198 +829
Nikkei 225(SGX)
Mar18 180118 23835 24130 23690 23795 -40 63,975 172,207 +2,231
Jun18 180118 23865 23865 23625 23645 -40 2 1,201 +1
Sep18 180118 23620 23620 23620 23620 -40      
Total Volume and Open Interest 64,027 184,449 +2,282
Nikkei 225 Mini(JPX)
Mar18 180118 23845 24125 23685 23770 -50 552,626 423,766 +14,806
Jun18 180118 23680 23960 23530 23610 -50 7,796 11,664 -1,150
Sep18 180118 23620 23915 23490 23570 -40 200 952 -12
Total Volume and Open Interest 586,194 544,122 +15,669
Nikkei 225(JPX)
Mar18 180118 23850 24130 23690 23770 -50 44,961 316,818 -768
Jun18 180118 23680 23950 23540 23610 -50 375 16,466 +487
Sep18 180118 23650 23920 23500 23570 -40 53 2,536 +0
Total Volume and Open Interest 45,394 416,499 +769
Nikkei 225(CME) Yen
Mar18 180118 24050 24120 23685 23825 -235 60,071 58,141 -176
Jun18 180118 23855 23950 23535 23660 -235 4 24 -2
Sep18 180118 23620 23620 23620 23620 -235      
Total Volume and Open Interest 60,075 58,165 -178
Nikkei 225(CME) e-Mini Yen
Mar18 180118 23960 24100 23710 23830 -230 0 10 +0
Jun18 180118 23660 23660 23660 23660 -230      
Sep18 180118 23620 23620 23620 23620 -230      
Total Volume and Open Interest 0 10 +0
CAC 40(EURONEXT)
Jan18 180118 5514.0 5516.5 5474.0 5495.0 +1.0 262,112 355,550 +38,359
Feb18 180118 5516.0 5516.0 5472.0 5492.5 +1.0 188,467 184,743 +151,380
Mar18 180118 5509.0 5509.0 5472.5 5491.0 +1.0 2,039 29,171 +1,032
Total Volume and Open Interest 452,618 592,469 +190,771
Hang Seng Index(HKFE)
Jan18 180118 31961 32202 31837 32061 +106 188,492 142,363 +2,798
Feb18 180118 31920 32160 31800 32011 +94 3,876 7,596 +2,297
Mar18 180118 31900 32151 31813 32024 +111 804 11,746 -397
Total Volume and Open Interest 194,211 165,105 +4,518
DAX(EUREX)
Mar18 180118 13230.0 13301.5 13192.0 13259.0 +99.5 104,375 143,937 -6,250
Jun18 180118 13228.0 13306.0 13225.0 13279.0 +99.5 272 2,525 +839
Sep18 180118 13234.5 13274.5 13234.5 13274.5 +100.0 34 89 -1
Total Volume and Open Interest 104,681 146,551 -5,412
Mini-DAX(EUREX)
Mar18 180118 13233.0 13306.0 13193.0 13259.0 +99.5 37,894 15,530 -459
Jun18 180118 13242.0 13286.0 13229.0 13279.0 +99.5 35 979 -9
Sep18 180118 13257.0 13281.0 13257.0 13274.5 +100.0 3 9 +0
Total Volume and Open Interest 37,932 16,518 -468
DJ EuroSTOXX 50(EUREX)
Mar18 180118 3613 3619 3595 3605 +6 516,811 3,437,133 +21,917
Jun18 180118 3532 3533 3516 3522 +6 1,689 76,374 +32
Sep18 180118 3511 3511 3511 3511 +6 0 5 +0
Total Volume and Open Interest 518,500 3,519,039 +21,949
Swiss Market Index(EUREX)
Mar18 180118 9375 9401 9338 9359 +24 44,750 235,586 +78
Jun18 180118 9179 9197 9179 9197 +24 20 15,614 +808
Sep18 180118 9166 9166 9166 9166 +24 0 57 +0
Total Volume and Open Interest 44,770 251,257 +886
FT-SE 100(EURONEXT)
Mar18 180118 7677.00 7686.00 7628.50 7637.00 -23.50 117,711 639,118 +7,156
Jun18 180118 7556.50 7556.50 7556.50 7556.50 -23.50 6 5,080 +0
Sep18 180118 7496.50 7496.50 7496.50 7496.50 -23.50      
Total Volume and Open Interest 117,717 644,198 +7,156
SPI 200(SFE)
Mar18 180118 5960.0 5985.0 5937.0 5952.0 -8.0 26,965 297,007 +291
Jun18 180118 5944.0 5944.0 5944.0 5944.0 -6.0 0 3,424 +0
Sep18 180118 5889.0 5889.0 5889.0 5889.0 -6.0 0 2,598 +0
Total Volume and Open Interest 27,812 305,946 +540
FTSE MIB(ISE)
Mar18 180118 23485.00 23620.00 23360.00 23540.00 +119.00 24,830 36,522 +1,946
Jun18 180118 23050.00 23100.00 22950.00 23053.00 +117.00 42 52 +18
Sep18 180118 22948.00 22948.00 22948.00 22948.00 +117.00 0 2 +0
Total Volume and Open Interest 24,872 36,576 +1,964
KOSPI 200(KFE)
Mar18 180118 329.65 329.95 329.55 329.90 +0.20 160,803 255,680 +1,402
Jun18 180118 330.75 330.75 330.65 330.75 +0.20 410 19,699 +123
Sep18 180118 331.95 331.95 331.95 331.95 +0.90 10 3,787 +10
Total Volume and Open Interest 161,224 327,310 +1,725
GSCI(CME)
Feb18 180118 452.45 453.40 450.70 452.95 +0.20 499 14,241 +489
Mar18 180118 455.10 455.10 455.10 455.10 +0.20      
Apr18 180118 452.90 452.90 452.90 452.90 +0.20      
Total Volume and Open Interest 982 15,324  
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!!!