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 22, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180122 980.50 987.25 980.00 984.25 +7.00 74,574 363,811 +1,242
May18 180122 991.50 998.50 991.25 995.75 +7.25 17,572 183,994 +1,689
Jul18 180122 1001.00 1008.00 1000.75 1005.75 +7.50 12,375 130,569 +2,392
Aug18 180122 1003.25 1009.75 1003.25 1007.50 +7.25 1,609 15,023 +167
Sep18 180122 1001.75 1005.50 1001.00 1003.00 +5.75 288 4,066 +22
Nov18 180122 998.75 1004.00 998.50 1000.50 +4.50 10,835 71,315 -276
Jan19 180122 1004.75 1010.25 1004.75 1007.00 +4.25 1,025 5,171 +328
Mar19 180122 1010.00 1013.50 1009.75 1011.25 +4.50 245 3,072 +29
May19 180122 1016.50 1016.75 1013.50 1015.00 +4.25 189 1,176 +104
Jul19 180122 1017.75 1022.50 1017.75 1020.00 +4.00 267 1,640 +49
Aug19 180122 1017.00 1017.00 1017.00 1017.00 +4.00 0 32 +0
Sep19 180122 1007.75 1007.75 1007.75 1007.75 +4.00 0 25 +0
Nov19 180122 997.00 999.25 995.00 996.50 +3.00 98 3,015 +52
Jan20 180122 998.50 998.50 998.50 998.50 +3.00 3 5 +3
Total Volume and Open Interest 119,082 782,991 +5,801
Soybean Meal(CBOT)
Mar18 180122 333.30 338.90 333.20 338.60 +7.00 55,892 166,067 -3,123
May18 180122 336.80 341.80 336.80 341.70 +6.60 18,122 92,142 +2,002
Jul18 180122 339.10 343.60 339.10 343.50 +5.90 15,341 60,082 +2,298
Aug18 180122 340.30 342.80 339.40 342.80 +5.30 1,608 8,653 +126
Sep18 180122 339.70 341.80 338.60 341.80 +4.90 1,474 9,139 +192
Oct18 180122 336.80 338.90 336.20 338.90 +4.30 833 8,434 +78
Dec18 180122 336.80 339.60 336.60 339.50 +4.40 4,888 39,283 +1,015
Jan19 180122 338.00 339.90 337.50 339.90 +4.20 127 2,385 +5
Mar19 180122 339.20 341.10 339.00 341.10 +4.10 54 3,072 -40
May19 180122 342.00 342.00 340.50 342.00 +4.00 32 922 -6
Total Volume and Open Interest 98,467 394,520 +2,545
Soybean Oil(CBOT)
Mar18 180122 32.30 32.46 32.10 32.16 -0.12 59,541 222,989 +5,501
May18 180122 32.48 32.66 32.30 32.36 -0.12 21,077 104,740 +473
Jul18 180122 32.69 32.85 32.50 32.56 -0.13 17,648 72,070 +2,352
Aug18 180122 32.70 32.90 32.56 32.60 -0.15 2,211 13,409 +137
Sep18 180122 32.76 32.94 32.63 32.65 -0.15 1,965 8,810 +556
Oct18 180122 32.83 32.95 32.63 32.65 -0.16 1,466 9,512 +32
Dec18 180122 32.98 33.13 32.78 32.80 -0.18 8,717 42,507 +249
Jan19 180122 33.17 33.22 32.90 32.91 -0.20 248 5,414 +165
Mar19 180122 33.25 33.30 33.01 33.01 -0.22 95 1,626 +63
May19 180122 33.35 33.36 33.10 33.10 -0.24 32 993 -1
Total Volume and Open Interest 113,205 485,447 +9,569
Canola(WCE)
Jan18 180112 486.9 486.9 486.9 486.9 +2.2      
Mar18 180122 496.0 497.2 493.2 494.1 -1.9 6,110 95,659 +1,319
May18 180122 502.9 503.9 500.0 501.0 -1.8 2,696 42,006 +91
Jul18 180122 508.7 509.2 505.5 506.5 -1.9 1,547 15,223 -3
Nov18 180122 504.1 504.9 502.0 502.9 -1.2 748 19,735 +254
Total Volume and Open Interest 11,151 174,024 +1,668
Corn(CBOT)
Mar18 180122 353.50 354.50 351.25 352.00 -0.50 186,650 805,773 -13,374
May18 180122 361.50 362.75 359.75 360.50 -0.25 53,202 267,100 -6,030
Jul18 180122 369.50 371.25 368.00 369.00 unch 35,006 245,276 -2,802
Sep18 180122 377.25 378.75 375.50 376.75 +0.25 7,701 101,488 +1,347
Dec18 180122 386.75 388.00 385.00 385.75 unch 13,798 156,704 +869
Mar19 180122 395.75 397.00 394.00 394.75 unch 748 24,439 +193
May19 180122 401.00 402.00 399.50 400.00 -0.25 263 3,291 +52
Jul19 180122 406.00 406.50 404.00 404.50 -0.25 388 6,678 +9
Sep19 180122 402.00 402.00 401.75 401.75 unch 5 1,261 +4
Dec19 180122 405.00 406.50 404.25 404.50 unch 209 9,730 +23
Total Volume and Open Interest 297,992 1,622,220 -19,698
Wheat(CBOT)
Mar18 180122 424.50 427.50 423.25 425.75 +3.00 53,107 293,354 -1,568
May18 180122 436.75 439.75 435.50 438.50 +3.00 15,312 105,143 +2,085
Jul18 180122 450.50 453.00 449.00 452.00 +3.25 11,058 76,847 -323
Sep18 180122 465.25 468.00 464.00 467.25 +3.50 1,992 29,353 -14
Dec18 180122 483.75 487.25 483.00 486.75 +4.00 3,369 48,794 +1,245
Mar19 180122 499.50 501.00 497.25 500.25 +3.75 240 4,449 -11
Total Volume and Open Interest 85,146 559,044 +1,448
Wheat(KCBT)
Mar18 180122 428.25 431.00 426.25 428.50 +1.00 17,453 166,199 -478
May18 180122 441.50 444.75 440.25 442.50 +1.25 4,641 65,190 +583
Jul18 180122 459.75 461.75 457.00 459.50 +1.50 6,113 48,040 +1,545
Sep18 180122 475.00 477.50 473.50 476.00 +1.75 1,684 15,799 +73
Dec18 180122 498.00 498.75 494.50 496.75 +1.50 2,197 26,851 +1,113
Mar19 180122 512.00 512.75 509.00 511.00 +1.75 255 4,557 +167
May19 180122 519.75 519.75 519.75 519.75 +1.50 2 401 +1
Total Volume and Open Interest 32,345 327,319 +3,004
Wheat(MGE)
Mar18 180122 609.50 611.25 606.50 607.00 -1.50 3,710 33,820 -270
May18 180122 618.00 620.00 616.00 616.50 -1.00 1,278 13,659 +30
Jul18 180122 624.50 627.75 623.50 623.50 -0.75 390 8,689 -47
Sep18 180122 621.75 623.00 620.25 621.75 unch 114 5,842 +29
Dec18 180122 632.25 632.50 630.25 631.50 +0.25 72 2,985 +43
Mar19 180122 636.25 637.50 636.25 637.50 +0.25 9 268 +3
Total Volume and Open Interest 5,573 65,265 -212
Oats(CBOT)
Mar18 180122 258.50 266.00 258.50 265.00 +7.00 758 3,817 -222
May18 180122 259.00 263.00 259.00 261.75 +6.00 123 2,057 +54
Jul18 180122 260.50 265.50 260.50 265.50 +6.00 19 263 +11
Sep18 180122 265.75 265.75 265.75 265.75 +5.25 2 16 +0
Total Volume and Open Interest 902 6,236 -157
Rough Rice(CBOT)
Jan18 180112 11.58 11.58 11.58 11.58 +0.06 17 26 -16
Mar18 180122 12.12 12.23 12.09 12.18 -0.02 547 8,219 -143
May18 180122 12.45 12.45 12.34 12.44 -0.01 233 1,089 +161
Jul18 180122 12.61 12.64 12.60 12.64 -0.01 84 441 +45
Total Volume and Open Interest 870 10,176 +64
Live Cattle(CME)
Feb18 180122 122.850 123.850 122.800 123.550 +1.650 15,523 58,461 -3,216
Apr18 180122 123.350 124.100 123.330 123.980 +1.250 23,171 143,623 +2,283
Jun18 180122 115.385 115.800 115.135 115.550 +0.820 15,648 94,970 +3,072
Aug18 180122 112.500 112.800 112.200 112.680 +0.645 6,534 35,481 +1,462
Oct18 180122 113.500 113.785 113.150 113.600 +0.620 2,534 12,526 +651
Dec18 180122 115.550 115.680 115.000 115.400 +0.450 864 6,178 +248
Total Volume and Open Interest 64,387 353,692 +4,557
Feeder Cattle(CME)
Jan18 180122 148.200 148.285 147.500 147.900 -0.050 1,196 3,238 -268
Mar18 180122 146.450 146.630 145.485 145.830 +0.230 5,440 27,205 +417
Apr18 180122 146.750 147.100 146.000 146.485 +0.405 1,722 7,875 +75
May18 180122 146.500 146.800 145.830 146.380 +0.580 1,052 7,951 +170
Aug18 180122 149.035 149.100 148.200 148.735 +0.550 641 6,020 +125
Sep18 180122 148.800 149.000 148.185 148.600 +0.600 173 533 +44
Oct18 180122 148.450 148.985 148.050 148.630 +1.050 59 201 +8
Total Volume and Open Interest 10,308 53,213 +587
Lean Hogs(CME)
Feb18 180122 72.285 72.285 71.650 71.800 -0.280 15,638 33,422 -4,255
Apr18 180122 75.535 75.680 75.100 75.135 -0.365 17,145 103,889 +4,405
May18 180122 80.180 80.180 79.650 79.650 -0.280 426 3,117 +315
Jun18 180122 84.750 85.050 84.580 84.635 -0.215 6,708 44,630 +21
Jul18 180122 85.135 85.350 84.950 85.050 -0.200 2,613 15,662 +369
Aug18 180122 84.600 84.750 84.385 84.535 -0.195 1,405 22,155 +167
Oct18 180122 70.980 71.150 70.850 71.050 -0.085 997 17,203 +356
Dec18 180122 64.400 64.550 64.285 64.430 -0.045 853 6,164 +222
Total Volume and Open Interest 45,877 247,114 +1,646
Class III Milk(CME)
Jan18 180122 13.89 13.90 13.87 13.89 +0.01 253 3,450 +154
Feb18 180122 13.59 13.66 13.50 13.60 +0.04 522 3,655 +2
Mar18 180122 13.60 13.63 13.49 13.61 +0.07 396 3,754 +18
Apr18 180122 13.75 13.85 13.66 13.81 +0.10 139 2,488 +35
May18 180122 14.10 14.16 14.02 14.14 +0.07 38 2,183 +19
Jun18 180122 14.50 14.58 14.46 14.54 +0.02 35 2,004 +13
Jul18 180122 15.06 15.12 15.06 15.10 +0.02 19 1,452 +7
Aug18 180122 15.50 15.52 15.48 15.48 -0.04 11 1,441 +11
Sep18 180122 15.69 15.71 15.58 15.61 +0.05 24 1,502 +12
Oct18 180122 15.76 15.76 15.73 15.74 +0.02 4 1,155 +4
Nov18 180122 15.70 15.70 15.70 15.70 unch 5 1,180 +2
Dec18 180122 15.62 15.62 15.62 15.62 unch 1 1,115 +1
Jan19 180122 15.36 15.36 15.36 15.36 unch 0 21 +0
Total Volume and Open Interest 1,447 25,541 +278
Cocoa(ICE)
Mar18 180122 1939 1975 1921 1938 +7 27,063 120,798 -5,160
May18 180122 1961 1994 1946 1961 +6 13,775 59,561 +1,485
Jul18 180122 1976 2008 1962 1978 +6 4,529 34,814 -56
Sep18 180122 1991 2022 1980 1993 +7 1,583 16,502 +579
Dec18 180122 2012 2045 2000 2016 +7 926 17,647 +176
Mar19 180122 2032 2062 2032 2038 +7 479 12,339 +67
May19 180122 2071 2073 2049 2049 +6 169 7,199 +117
Total Volume and Open Interest 48,716 273,850 -2,759
Coffee "C"(ICE)
Mar18 180122 121.65 123.35 121.55 122.55 +1.30 17,876 123,466 +1,188
May18 180122 123.95 125.70 123.95 125.00 +1.30 4,667 58,090 +556
Jul18 180122 126.55 128.00 126.40 127.35 +1.25 2,043 25,834 +66
Sep18 180122 128.90 130.40 128.75 129.70 +1.30 1,314 18,196 +35
Dec18 180122 132.35 133.75 132.30 133.15 +1.30 740 8,299 -46
Mar19 180122 136.55 137.00 136.20 136.45 +1.35 412 3,643 +200
Total Volume and Open Interest 27,266 240,571 +2,012
Orange Juice(ICE)
Mar18 180122 146.75 148.90 146.50 148.45 +1.95 1,399 8,267 -329
May18 180122 146.90 148.60 146.70 148.40 +1.85 190 1,623 +1
Jul18 180122 147.20 148.60 147.20 148.60 +1.75 54 746 +11
Sep18 180122 147.75 149.00 147.75 149.00 +1.35 19 111 +18
Nov18 180122 149.95 149.95 149.95 149.95 +0.55 0 12 +0
Jan19 180122 151.95 151.95 151.95 151.95 +0.55      
Total Volume and Open Interest 1,662 10,759 -299
Sugar #11(ICE)
Mar18 180122 13.31 13.47 13.16 13.17 -0.08 97,483 396,867 +11,677
May18 180122 13.46 13.57 13.30 13.31 -0.09 45,459 212,093 +2,860
Jul18 180122 13.68 13.80 13.55 13.56 -0.08 25,078 103,256 +4,883
Oct18 180122 14.05 14.14 13.90 13.92 -0.06 10,523 76,018 +593
Mar19 180122 14.78 14.80 14.57 14.64 -0.01 7,316 48,271 +859
May19 180122 14.81 14.81 14.64 14.69 +0.02 1,413 7,739 -115
Jul19 180122 14.72 14.83 14.72 14.73 +0.06 886 7,623 +159
Oct19 180122 14.97 14.98 14.95 14.95 +0.06 262 8,091 +45
Total Volume and Open Interest 188,543 866,503 +20,925
London Cocoa(LCE)
Mar18 180122 1381 1389 1366 1370 -10 11,654 120,750 -562
May18 180122 1405 1414 1392 1397 -8 6,572 48,053 +701
Jul18 180122 1431 1435 1414 1419 -7 3,380 39,989 +173
Sep18 180122 1446 1448 1429 1433 -7 3,331 28,315 -125
Dec18 180122 1468 1468 1449 1452 -8 1,706 32,682 +251
Mar19 180122 1469 1485 1468 1471 -8 1,210 12,558 +330
May19 180122 1485 1499 1483 1486 -7 172 5,441 +97
Total Volume and Open Interest 28,071 292,943 +863
London Sugar(LCE)
Mar18 180122 355.80 358.40 352.40 352.90 -0.60 13,752 34,882 +676
May18 180122 359.20 360.30 355.10 356.00 -1.00 6,988 25,455 +2,056
Aug18 180122 364.90 365.70 360.40 361.40 -1.20 3,115 18,151 +948
Oct18 180122 369.20 369.90 365.00 366.50 -0.30 862 4,645 +148
Dec18 180122 372.90 376.10 371.10 372.60 -0.40 464 2,789 +74
Total Volume and Open Interest 25,340 90,289 +3,933
Cotton(ICE)
Mar18 180122 83.35 83.95 83.00 83.41 -0.01 26,971 169,789 +1,187
May18 180122 83.75 84.31 83.36 83.78 -0.01 12,453 69,270 +1,320
Jul18 180122 84.08 84.75 83.77 84.19 -0.04 4,488 26,975 +569
Oct18 180122 77.40 77.40 77.40 77.40 -0.24 0 1 +0
Dec18 180122 75.70 75.98 75.50 75.75 unch 2,484 37,516 +1,083
Mar19 180122 75.80 75.80 75.70 75.70 -0.05 58 3,538 -30
Total Volume and Open Interest 46,559 308,726 +4,089
Lumber(CME)
Mar18 180122 480.0 481.8 473.7 474.8 -5.2 435 5,834 +20
May18 180122 470.0 471.5 466.9 468.7 -4.0 77 1,022 +46
Jul18 180122 459.3 459.3 459.3 459.3 -2.0 8 155 +5
Sep18 180122 446.5 446.5 446.5 446.5 -1.8 0 18 +0
Total Volume and Open Interest 520 7,038 +71
Crude Oil(NYM)
Feb18 180122 63.61 64.14 63.17 63.49 +0.12 204,504 80,797 -31,189
Mar18 180122 63.50 64.13 63.05 63.57 +0.26 511,528 612,107 +6,285
Apr18 180122 63.36 63.96 62.92 63.43 +0.27 110,279 207,422 +8,793
May18 180122 63.11 63.73 62.74 63.23 +0.27 62,465 163,095 +8,865
Jun18 180122 62.87 63.44 62.48 62.96 +0.28 74,944 304,638 -4,335
Jul18 180122 62.47 63.05 62.15 62.62 +0.29 15,655 95,813 +1,107
Aug18 180122 61.91 62.60 61.77 62.22 +0.29 13,988 77,532 +53
Sep18 180122 61.65 62.20 61.35 61.82 +0.29 15,656 98,586 +2,796
Oct18 180122 61.23 61.80 60.95 61.42 +0.28 4,684 80,762 +332
Nov18 180122 60.86 61.37 60.62 61.03 +0.26 3,868 66,827 +712
Dec18 180122 60.54 61.02 60.22 60.67 +0.26 55,005 244,712 +2,054
Jan19 180122 60.17 60.52 59.98 60.30 +0.25 2,703 84,078 -870
Feb19 180122 59.90 60.20 59.49 59.90 +0.23 1,879 41,803 +188
Mar19 180122 59.42 59.69 59.26 59.53 +0.22 3,733 33,705 +195
Apr19 180122 59.34 59.34 59.17 59.17 +0.23 1,052 15,074 +498
May19 180122 58.82 58.82 58.82 58.82 +0.22 831 15,640 -302
Total Volume and Open Interest 1,113,993 2,600,256 -2,058
e-miNY Crude Oil(NYM)
Mar18 180122 63.600 64.125 63.050 63.575 +0.275 3,133 1,297 +195
Apr18 180122 63.375 63.950 62.925 63.425 +0.275 29 179 -5
May18 180122 63.025 63.650 62.800 63.225 +0.275 9 92 -1
Jun18 180122 63.100 63.100 62.750 62.950 +0.275 2 24 +0
Jul18 180122 62.250 62.625 62.250 62.625 +0.300 1 27 +1
Aug18 180122 62.225 62.300 62.225 62.225 +0.300 1 77 +1
Sep18 180122 61.825 61.825 61.825 61.825 +0.300 1 40 +0
Oct18 180122 61.425 61.425 61.425 61.425 +0.275 1 30 +0
Nov18 180122 61.025 61.025 61.025 61.025 +0.250 0 107 +0
Dec18 180122 60.675 60.675 60.675 60.675 +0.275 2 155 -1
Total Volume and Open Interest 10,048 4,030 -72
NY Harbor ULSD(NYM)
Feb18 180122 206.25 207.16 204.05 205.69 -0.15 65,085 79,906 -11,320
Mar18 180122 205.96 206.86 203.92 205.51 +0.10 63,228 140,028 +1,838
Apr18 180122 204.91 205.46 202.64 204.21 +0.31 35,295 68,642 -1,333
May18 180122 203.13 204.06 201.44 202.98 +0.39 25,957 35,990 +706
Jun18 180122 201.72 202.98 200.45 202.00 +0.47 25,430 45,604 +2,608
Jul18 180122 201.48 202.51 200.17 201.66 +0.52 5,091 20,178 +264
Aug18 180122 201.12 202.08 199.72 201.31 +0.51 1,551 9,690 -16
Sep18 180122 200.67 201.85 199.50 201.10 +0.50 3,169 15,952 +1,005
Oct18 180122 200.11 201.63 199.37 200.89 +0.51 965 5,130 +237
Nov18 180122 199.75 201.56 199.39 200.83 +0.57 538 3,814 -65
Dec18 180122 200.09 201.44 199.23 200.72 +0.58 5,098 37,331 +2,138
Jan19 180122 200.37 201.35 199.13 200.60 +0.58 164 3,186 +51
Feb19 180122 200.20 200.20 199.48 199.96 +0.59 69 664 +57
Mar19 180122 198.61 198.61 198.61 198.61 +0.61 34 516 +28
Total Volume and Open Interest 231,999 476,288 -3,525
RBOB Gasoline(NYM)
Feb18 180122 186.64 188.80 186.00 188.01 +1.65 66,128 62,292 -8,038
Mar18 180122 187.04 188.82 186.11 188.01 +1.54 81,235 147,966 +4,326
Apr18 180122 204.16 205.17 202.83 204.48 +1.21 48,379 77,458 +2,990
May18 180122 204.47 205.59 203.27 204.88 +1.07 20,757 47,349 +2,677
Jun18 180122 203.85 204.92 202.58 204.22 +1.02 16,764 39,346 +1,555
Jul18 180122 202.16 203.38 201.20 202.70 +1.00 4,602 24,978 +315
Aug18 180122 199.57 200.74 198.41 200.07 +0.97 1,819 10,225 +104
Sep18 180122 196.15 197.22 195.00 196.57 +0.86 2,928 17,831 +215
Oct18 180122 181.44 183.31 181.20 182.67 +0.82 714 7,557 -28
Nov18 180122 177.65 179.04 177.64 178.94 +0.86 801 3,177 +173
Total Volume and Open Interest 246,311 462,105 +4,976
e-miNY RBOB Gasoline(NYM)
Feb18 180122 188.01 188.01 188.01 188.01 +1.65 0 1 +0
Mar18 180122 188.01 188.01 188.01 188.01 +1.54      
Apr18 180122 204.48 204.48 204.48 204.48 +1.21      
May18 180122 204.88 204.88 204.88 204.88 +1.07      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb18 180122 3.252 3.269 3.143 3.224 +0.039 293,577 130,608 -13,723
Mar18 180122 2.980 2.990 2.907 2.931 -0.010 177,447 354,356 -3,786
Apr18 180122 2.810 2.814 2.761 2.792 +0.005 89,699 179,350 -3,104
May18 180122 2.818 2.818 2.757 2.789 +0.006 52,635 154,889 -1,638
Jun18 180122 2.850 2.850 2.794 2.826 +0.007 27,769 56,083 +824
Jul18 180122 2.865 2.876 2.834 2.866 +0.008 17,406 79,471 +3,584
Aug18 180122 2.863 2.866 2.835 2.862 +0.008 5,288 41,081 +982
Sep18 180122 2.839 2.842 2.804 2.838 +0.008 6,680 43,209 -230
Oct18 180122 2.862 2.865 2.820 2.857 +0.009 26,601 105,746 +2,544
Nov18 180122 2.899 2.908 2.865 2.905 +0.009 5,869 37,635 +1,554
Dec18 180122 3.028 3.033 2.991 3.033 +0.010 2,531 33,025 -12
Jan19 180122 3.106 3.114 3.079 3.113 +0.012 10,118 51,417 +277
Feb19 180122 3.049 3.081 3.044 3.081 +0.013 1,298 17,124 +253
Mar19 180122 2.957 2.991 2.950 2.989 +0.012 6,474 34,167 +1,002
Apr19 180122 2.684 2.697 2.662 2.697 +0.016 10,397 40,083 +2,196
May19 180122 2.634 2.663 2.632 2.663 +0.015 1,830 12,292 +462
Total Volume and Open Interest 744,744 1,447,168 -3,310
Brent Crude Oil(ICE)
Mar18 180122 68.80 69.51 68.39 69.03 +0.42 270,231 379,968 -22,187
Apr18 180122 68.54 69.11 68.03 68.63 +0.39 204,245 484,651 +5,087
May18 180122 68.10 68.75 67.70 68.26 +0.36 80,547 199,881 +4,864
Jun18 180122 67.79 68.42 67.41 67.94 +0.34 80,029 276,527 +1,902
Jul18 180122 67.29 68.10 67.11 67.62 +0.32 24,443 127,913 +1,414
Aug18 180122 67.17 67.76 66.84 67.30 +0.31 16,241 76,894 +1,992
Sep18 180122 66.82 67.40 66.50 66.95 +0.30 15,294 91,227 +3,073
Oct18 180122 66.30 66.99 66.12 66.57 +0.29 5,435 42,719 +407
Nov18 180122 65.97 66.60 65.76 66.20 +0.28 5,235 43,308 -251
Dec18 180122 65.68 66.20 65.36 65.82 +0.27 48,951 227,067 +924
Jan19 180122 65.35 65.50 65.35 65.50 +0.26 2,818 46,264 -277
Feb19 180122 65.19 65.19 65.19 65.19 +0.24 2,318 32,026 -138
Mar19 180122 64.88 64.88 64.88 64.88 +0.24 3,923 29,679 -924
Apr19 180122 64.59 64.59 64.59 64.59 +0.24 760 12,388 +178
Total Volume and Open Interest 790,454 2,524,745 -3,542
Gas Oil(ICE)
Feb18 180122 612.50 615.00 606.75 614.25 +6.25 95,080 146,660 -20,956
Mar18 180122 612.75 615.75 607.75 615.00 +6.50 108,828 228,375 +9,607
Apr18 180122 610.50 614.00 606.00 613.25 +7.00 54,114 104,875 +536
May18 180122 607.00 610.75 602.50 610.00 +7.25 32,904 50,923 +6,397
Jun18 180122 603.50 607.25 599.25 606.75 +7.25 33,542 83,985 +3,012
Jul18 180122 601.50 605.25 597.25 605.00 +7.50 6,824 25,855 +1,354
Aug18 180122 600.00 603.50 596.25 603.50 +7.25 5,101 17,211 -473
Sep18 180122 598.75 602.50 595.00 602.25 +7.25 4,395 21,268 -4
Oct18 180122 597.75 601.25 594.00 601.25 +7.00 1,469 18,706 -267
Nov18 180122 595.00 598.75 591.50 598.75 +7.00 542 12,703 -7
Total Volume and Open Interest 363,667 945,675 +999
Ethanol(CBOT)
Feb18 180122 1.334 1.335 1.319 1.324 -0.008 234 869 -120
Mar18 180122 1.352 1.354 1.347 1.354 -0.003 264 1,399 +88
Apr18 180122 1.384 1.384 1.378 1.382 -0.005 21 257 +13
May18 180122 1.401 1.401 1.401 1.401 -0.005 9 49 +0
Jun18 180122 1.416 1.416 1.416 1.416 -0.005 0 98 +0
Jul18 180122 1.420 1.420 1.420 1.420 -0.005 0 15 +0
Aug18 180122 1.428 1.428 1.428 1.428 -0.005      
Sep18 180122 1.425 1.425 1.425 1.425 -0.005 0 161 +0
Total Volume and Open Interest 528 2,864 -19
WTI Crude Oil(ICE)
Mar18 180122 63.42 64.12 63.06 63.57 +0.26 60,513 92,065 -800
Apr18 180122 63.27 63.96 62.92 63.43 +0.27 29,224 41,593 +558
May18 180122 63.07 63.74 62.75 63.23 +0.27 12,434 24,072 +1,527
Jun18 180122 62.79 63.45 62.50 62.96 +0.28 19,110 91,887 -280
Jul18 180122 62.39 63.00 62.16 62.62 +0.29 2,474 13,620 +67
Aug18 180122 62.08 62.58 61.79 62.22 +0.29 1,157 12,672 -191
Sep18 180122 61.75 62.13 61.38 61.82 +0.29 1,112 17,453 -88
Oct18 180122 61.07 61.70 60.99 61.42 +0.28 609 4,520 +235
Nov18 180122 60.84 61.03 60.84 61.03 +0.26 549 8,541 +135
Dec18 180122 60.56 60.96 60.26 60.67 +0.26 9,373 116,463 -693
Jan19 180122 60.30 60.30 60.30 60.30 +0.25 388 3,743 -215
Feb19 180122 59.90 59.90 59.90 59.90 +0.23 57 3,500 +3
Mar19 180122 59.53 59.53 59.53 59.53 +0.22 47 3,364 -5
Apr19 180122 59.17 59.17 59.17 59.17 +0.23 16 1,829 +12
May19 180122 58.82 58.82 58.82 58.82 +0.22 35 2,037 -1
Jun19 180122 58.34 58.69 58.11 58.50 +0.21 1,496 18,132 -158
Total Volume and Open Interest 169,445 574,882 -6,027
US Dollar Index(ICE)
Mar18 180122 90.270 90.500 90.140 90.190 -0.180 28,152 46,575 -2,397
Jun18 180122 89.935 90.160 89.840 89.860 -0.160 125 1,232 +37
Sep18 180122 89.680 89.680 89.500 89.520 -0.160 11 461 +3
Total Volume and Open Interest 28,291 48,344 -2,356
Australian Dollar(CME)
Mar18 180122 79.98 80.26 79.77 80.10 +0.11 119,439 129,301 +2,378
Jun18 180122 79.90 80.23 79.79 80.10 +0.11 30 810 +6
Sep18 180122 80.12 80.12 80.12 80.12 +0.11 1 65 +0
Total Volume and Open Interest 119,855 131,436 +2,578
British Pound(CME)
Mar18 180122 139.26 140.17 138.83 140.07 +1.07 114,605 226,105 +1,440
Jun18 180122 139.50 140.64 139.36 140.57 +1.08 61 1,342 -7
Sep18 180122 141.12 141.12 141.11 141.11 +1.09 0 45 +0
Total Volume and Open Interest 115,594 229,478 +1,486
Canadian Dollar(CME)
Mar18 180122 80.17 80.47 80.07 80.35 +0.17 74,253 160,172 +1,066
Jun18 180122 80.22 80.51 80.17 80.43 +0.17 38 2,211 -10
Sep18 180122 80.34 80.54 80.34 80.51 +0.19 2 382 +1
Dec18 180122 80.46 80.57 80.46 80.57 +0.18 0 1,547 +0
Total Volume and Open Interest 74,321 164,809 +1,058
Japanese Yen(CME)
Mar18 180122 90.66 90.72 90.17 90.36 -0.33 154,910 233,194 +604
Jun18 180122 91.08 91.16 90.73 90.87 -0.33 80 800 +34
Sep18 180122 91.44 91.44 91.27 91.44 -0.33 0 393 +0
Total Volume and Open Interest 155,121 235,217 +636
Swiss Franc(CME)
Mar18 180122 104.40 104.66 104.15 104.33 -0.05 30,237 70,583 +375
Jun18 180122 105.13 105.41 104.94 105.10 -0.05 1 229 -1
Sep18 180122 106.05 106.10 105.90 105.93 -0.05 0 15 +0
Total Volume and Open Interest 30,238 70,829 +374
EuroFX(CME)
Mar18 180122 122.98 123.09 122.55 123.00 +0.25 233,389 572,027 +4,401
Jun18 180122 123.74 123.85 123.33 123.77 +0.25 474 21,288 +102
Sep18 180122 124.61 124.61 124.61 124.61 +0.26 16 1,662 +6
Total Volume and Open Interest 237,047 600,875 +4,447
Mexican Peso(CME)
Feb18 180122 532.75 532.75 532.75 532.75 -2.38      
Mar18 180122 532.25 533.50 527.75 529.88 -2.38 48,190 171,834 -67
Total Volume and Open Interest 48,190 173,075 -67
Brazilian Real(CME)
Feb18 180122 312.05 313.60 311.05 311.70 -0.15 1,559 21,097 -530
Mar18 180122 312.00 312.55 310.25 310.85 -0.10 217 9,291 +62
Apr18 180122 309.90 309.90 309.90 309.90 +0.10 0 50 +0
May18 180122 308.80 308.80 308.80 308.80 unch      
Total Volume and Open Interest 1,776 30,688 -468
30-Year T-Bonds(CBOT)
Mar18 180122 148~290 149~090 148~120 148~220 -0~100 377,868 792,496 +4,558
Jun18 180122 147~180 148~070 147~130 147~210 -0~100 576 707 +264
Sep18 180122 146~210 146~210 146~210 146~210 -0~100      
Total Volume and Open Interest 378,444 793,203 +4,822
10-Year T-Notes(CBOT)
Mar18 180122 122~090 122~115 122~015 122~030 -0~060 1,950,365 3,399,986 +18,016
Jun18 180122 121~185 121~270 121~180 121~190 -0~070 3,237 24,532 +1,557
Sep18 180122 121~040 121~040 121~040 121~040 -0~070      
Total Volume and Open Interest 1,953,602 3,424,518 +19,573
5-Year T-Notes(CBOT)
Mar18 180122 115~036 115~054 115~000 115~012 -0~034 986,137 3,222,964 +30,098
Jun18 180122 114~264 114~282 114~236 114~244 -0~036 3,620 9,404 +1,581
Sep18 180122 114~244 114~244 114~244 114~244 -0~036      
Total Volume and Open Interest 989,757 3,232,368 +31,679
2 Year T-Notes(CBOT)
Mar18 180122 106~234 106~236 106~224 106~232 -0~004 464,939 1,886,648 -12,293
Jun18 180122 106~156 106~164 106~156 106~164 -0~006 2,815 3,401 +1,880
Sep18 180122 106~164 106~164 106~164 106~164 -0~006      
Total Volume and Open Interest 467,754 1,890,049 -10,413
Eurodollars(CME)
Mar18 180122 98.145 98.160 98.140 98.150 +0.005 488,313 1,396,676 +14,502
Jun18 180122 97.935 97.945 97.925 97.940 +0.005 349,051 1,378,060 +31,931
Sep18 180122 97.795 97.805 97.780 97.795 unch 311,417 1,329,616 +23,688
Dec18 180122 97.675 97.680 97.650 97.665 -0.010 458,229 1,777,637 +41,894
Mar19 180122 97.605 97.610 97.575 97.585 -0.020 396,095 1,199,026 +29,160
Jun19 180122 97.525 97.530 97.495 97.505 -0.020 253,112 1,060,168 +6,307
Sep19 180122 97.470 97.475 97.435 97.445 -0.025 236,631 744,904 +2,273
Dec19 180122 97.410 97.415 97.375 97.380 -0.030 326,723 1,522,924 +56,358
Mar20 180122 97.395 97.400 97.350 97.360 -0.030 173,608 677,747 +10,843
Jun20 180122 97.375 97.385 97.335 97.340 -0.030 163,449 621,415 +21,328
Sep20 180122 97.355 97.365 97.315 97.320 -0.030 119,640 470,507 +5,949
Dec20 180122 97.320 97.330 97.280 97.285 -0.035 153,244 525,722 +931
Mar21 180122 97.310 97.315 97.265 97.275 -0.030 89,178 305,876 +3,384
Jun21 180122 97.335 97.335 97.255 97.265 -0.025 94,475 249,647 -12,158
Sep21 180122 97.280 97.285 97.235 97.245 -0.030 43,574 149,471 +3,418
Dec21 180122 97.255 97.265 97.210 97.220 -0.035 63,845 180,121 -2,764
Mar22 180122 97.210 97.250 97.200 97.205 -0.035 36,135 119,823 +1,665
Jun22 180122 97.210 97.235 97.185 97.190 -0.035 29,667 69,128 +1,687
Total Volume and Open Interest 3,924,628 14,187,223 +263,258
Ultra T-Bond(CBOT)
Mar18 180122 162~12 163~00 161~23 162~05 -0~14 152,480 890,946 -893
Jun18 180122 161~31 162~02 160~31 161~10 -0~14 0 391 +0
Sep18 180122 160~10 160~10 160~10 160~10 -0~14      
Total Volume and Open Interest 152,480 891,337 -893
Ultra 10-Yr T-Note(CBOT)
Mar18 180122 131~005 131~050 130~225 130~255 -0~085 174,833 539,589 +7,042
Jun18 180122 130~210 130~210 130~210 130~210 -0~085      
Sep18 180122 130~210 130~210 130~210 130~210 -0~085      
Total Volume and Open Interest 174,833 539,589 +7,042
30 Day Federal Funds(CBOT)
Jan18 180122 98.585 98.588 98.585 98.588 unch 8,416 243,236 -854
Feb18 180122 98.585 98.585 98.580 98.580 unch 4,432 210,237 +1,049
Mar18 180122 98.520 98.520 98.515 98.515 unch 3,989 80,702 -382
Apr18 180122 98.370 98.375 98.365 98.370 unch 44,168 212,104 +4,184
May18 180122 98.365 98.370 98.360 98.360 -0.005 24,216 94,494 +1,850
Jun18 180122 98.275 98.275 98.265 98.270 -0.005 10,943 36,878 +333
Total Volume and Open Interest 206,014 1,548,788 +20,678
Japanese Govt Bonds(SGX)
Mar18 180122 150.36 150.41 150.34 150.37 +0.01 2,144 15,202 -550
Jun18 180122 150.37 150.37 150.37 150.37 +0.01      
Sep18 180122 150.37 150.37 150.37 150.37 +0.01      
Total Volume and Open Interest 2,144 15,202 -550
Euro-Buxl(EUREX)
Mar18 180122 161.84 162.80 161.66 162.58 +0.36 40,183 252,887 +4,287
Jun18 180122 161.06 161.06 161.06 161.06 +0.36 0 630 +0
Sep18 180122 165.64 165.64 165.64 165.64 +0.36      
Total Volume and Open Interest 40,183 253,517 +4,287
Euro-Bund(EUREX)
Mar18 180122 160.55 160.82 160.38 160.74 +0.08 613,314 1,938,407 -42,150
Jun18 180122 158.07 158.07 157.71 158.05 +0.08 8,138 52,206 -515
Sep18 180122 157.58 157.58 157.58 157.58 +0.08 1 2 +1
Total Volume and Open Interest 621,453 1,990,615 -42,664
Euro-Bobl(EUREX)
Mar18 180122 131.29 131.35 131.20 131.33 +0.05 488,305 1,801,482 +32,347
Jun18 180122 130.61 130.61 130.61 130.61 +0.05 400 10,570 +1,387
Sep18 180122 130.61 130.61 130.61 130.61 +0.05      
Total Volume and Open Interest 488,705 1,812,052 +33,734
Euro-Schatz(EUREX)
Mar18 180122 111.93 111.94 111.92 111.94 +0.01 354,957 1,745,397 -51,110
Jun18 180122 111.74 111.75 111.74 111.75 +0.00 9,844 42,203 +1
Sep18 180122 111.75 111.75 111.75 111.75 +0.00      
Total Volume and Open Interest 364,801 1,787,600 -51,109
3-Mth Euribor(EUREX)
Mar18 180122 100.330 100.330 100.330 100.330 +0.005 0 6,622 +0
Jun18 180122 100.315 100.320 100.315 100.320 +0.005 0 2,353 +0
Sep18 180122 100.295 100.295 100.295 100.295 unch 2 2,822 +0
Total Volume and Open Interest 77 32,392 +20
Long Gilt(LIFFE)
Mar18 180122 123~20 123~21 123~09 123~14 -0~05 170,539 750,043 +2,877
Jun18 180122 122~19 122~19 122~19 122~19 -0~05      
Total Volume and Open Interest 170,539 750,043 +2,877
3-Mth Short Sterling(LIFFE)
Mar18 180122 99.45 99.45 99.44 99.45 +0.00 71,347 380,827 +7,976
Jun18 180122 99.33 99.33 99.32 99.33 +0.01 85,274 541,565 -3,562
Sep18 180122 99.21 99.22 99.20 99.21 unch 67,242 326,441 -7,454
Dec18 180122 99.13 99.13 99.11 99.12 -0.01 68,686 326,146 -628
Mar19 180122 99.05 99.06 99.04 99.05 unch 46,529 311,507 -1,522
Jun19 180122 98.99 99.00 98.97 98.98 -0.01 53,836 268,159 -4,259
Total Volume and Open Interest 670,119 3,164,205 -31,217
3-Mth Euribor(LIFFE)
Mar18 180122 100.320 100.325 100.320 100.320 -0.005 24,621 579,697 -2,159
Jun18 180122 100.315 100.315 100.310 100.310 -0.005 51,308 546,130 -7,429
Sep18 180122 100.295 100.300 100.295 100.295 -0.005 69,149 571,286 +12,707
Total Volume and Open Interest 677,173 4,688,721 +17,616
3-Mth Aus T-Bills(SFE)
Mar18 180122 98.20 98.21 98.20 98.21 unch 34,471 158,237 -4,047
Jun18 180122 98.11 98.12 98.09 98.12 unch 46,092 171,379 -10,314
Sep18 180122 97.99 98.01 97.98 98.00 unch 40,973 207,104 +1,139
Dec18 180122 97.88 97.90 97.87 97.89 unch 36,166 158,175 +1,327
Mar19 180122 97.78 97.80 97.76 97.79 unch 20,363 97,671 -3,922
Jun19 180122 97.68 97.70 97.66 97.69 unch 19,925 79,809 +4,400
Sep19 180122 97.60 97.61 97.58 97.60 unch 15,687 59,526 +4,860
Dec19 180122 97.51 97.52 97.50 97.51 -0.01 6,346 29,290 -496
Mar20 180122 97.44 97.44 97.42 97.44 unch 227 4,604 +13
Jun20 180122 97.37 97.38 97.37 97.38 unch 311 2,229 +213
Total Volume and Open Interest 220,839 971,160 -6,942
10-Year Aus T-Bonds(SFE)
Mar18 180122 97.14 97.16 97.11 97.14 +0.01 225,544 1,161,348 +22,556
Jun18 180122 97.09 97.11 97.09 97.11 +0.01 0 930 +0
Total Volume and Open Interest 225,544 1,162,278 +22,556
3-Year Aus T-Bonds(SFE)
Mar18 180122 97.71 97.73 97.70 97.72 +0.01 344,343 1,116,809 +26,086
Jun18 180122 97.64 97.64 97.64 97.64 unch 0 9,876 +0
Total Volume and Open Interest 344,343 1,126,685 +26,086
Gold(CMX)
Feb18 180122 1334.0 1335.8 1328.0 1331.9 -1.2 312,113 310,089 -2,717
Apr18 180122 1339.4 1340.3 1332.9 1336.9 -1.1 21,626 169,565 +5,344
Jun18 180122 1345.8 1345.8 1338.5 1342.1 -1.1 2,014 54,341 +728
Aug18 180122 1350.0 1350.4 1346.0 1347.6 -0.9 893 20,475 +314
Oct18 180122 1354.9 1355.9 1352.6 1353.1 -0.9 126 4,426 -22
Dec18 180122 1360.8 1361.8 1355.0 1358.9 -0.7 470 28,164 -35
Feb19 180122 1364.7 1364.7 1364.7 1364.7 -0.6 69 925 +44
Apr19 180122 1370.5 1370.5 1370.5 1370.5 -0.5 3 855 +0
Jun19 180122 1376.5 1376.5 1376.5 1376.5 -0.3 45 1,170 +33
Aug19 180122 1381.4 1381.4 1381.4 1381.4 -0.3 0 8 +0
Oct19 180122 1387.6 1387.6 1387.6 1387.6 -0.3 0 27 +0
Dec19 180122 1394.0 1394.0 1394.0 1394.0 -0.3 0 2,860 +0
Total Volume and Open Interest 338,058 595,151 +3,953
Silver(CMX)
Mar18 180122 1704.5 1710.5 1694.5 1698.9 -4.7 91,128 137,377 -2,119
May18 180122 1713.0 1718.0 1703.0 1707.5 -4.5 2,175 30,610 +536
Jul18 180122 1718.0 1726.5 1713.0 1716.4 -4.4 694 7,971 +33
Sep18 180122 1726.0 1736.0 1724.0 1725.7 -4.4 62 4,181 +15
Dec18 180122 1740.0 1748.5 1737.0 1739.0 -4.2 82 13,008 +1
Mar19 180122 1755.0 1755.0 1752.4 1752.4 -4.0 32 542 +26
May19 180122 1760.9 1760.9 1760.9 1760.9 -4.0 0 26 +0
Total Volume and Open Interest 94,248 194,808 -1,615
Platinum(NYMEX)
Jan18 180122 997.0 998.6 994.0 994.3 -21.9 1 19 -19
Apr18 180122 1018.6 1023.9 994.8 996.8 -23.3 17,393 82,000 +1,266
Jul18 180122 1023.0 1028.4 1000.6 1001.7 -23.4 202 5,534 +17
Oct18 180122 1030.0 1030.0 1005.0 1005.0 -24.0 1 51 +0
Total Volume and Open Interest 17,618 87,658 +1,254
Palladium(NYMEX)
Mar18 180122 1102.60 1105.45 1078.30 1092.30 -6.10 3,432 35,667 -337
Jun18 180122 1094.00 1094.25 1072.45 1084.75 -6.00 133 2,893 +57
Sep18 180122 1086.65 1087.85 1079.60 1079.60 -4.40 0 304 +0
Total Volume and Open Interest 3,565 38,868 -280
Copper(CMX)
Mar18 180122 318.65 321.85 317.95 319.85 +1.10 84,682 149,408 -690
May18 180122 320.30 323.55 319.90 321.60 +1.10 7,388 58,519 +182
Jul18 180122 322.35 324.70 322.35 323.10 +1.05 2,782 22,453 -65
Sep18 180122 323.60 326.05 323.60 324.55 +1.05 1,947 18,886 -701
Dec18 180122 327.85 327.85 325.45 326.25 +1.05 1,796 13,212 +829
Total Volume and Open Interest 99,670 283,290 -1,393
E-mini DJIA Index(CBOT)
Mar18 180122 25981 26225 25944 26195 +149 190,652 156,185 +392
Jun18 180122 26005 26250 25981 26226 +153 359 403 +9
Sep18 180122 26021 26255 26021 26251 +160 26 48 +17
Dec18 180122 26288 26288 26288 26288 +160      
Total Volume and Open Interest 191,037 156,636 +418
S & P 500(CME)
Mar18 180122 2804.30 2838.10 2802.60 2835.20 +24.20 3,757 56,557 +653
Jun18 180122 2839.80 2839.80 2814.00 2839.80 +24.80 10 40 +0
Sep18 180122 2845.50 2845.50 2819.50 2845.50 +25.00 0 131 -4
Dec18 180122 2850.90 2850.90 2824.70 2850.90 +25.20 0 100 +0
Total Volume and Open Interest 3,767 56,828 +649
S & P 500 E-Mini(CME)
Mar18 180122 2804.00 2838.25 2802.00 2835.25 +24.25 1,345,331 3,273,650 +23,281
Jun18 180122 2808.00 2843.00 2806.50 2839.75 +24.75 10,978 54,142 +3,211
Sep18 180122 2813.50 2848.25 2812.25 2845.50 +25.00 540 10,882 -127
Dec18 180122 2832.00 2851.50 2821.75 2851.00 +25.25 1,030 19,621 +986
Total Volume and Open Interest 1,357,879 3,358,315 +27,351
NASDAQ 100 E-Mini(CME)
Mar18 180122 6830.75 6941.25 6824.25 6931.00 +85.25 314,511 266,427 +884
Jun18 180122 6859.00 6964.50 6849.00 6954.50 +85.75 508 1,436 +58
Sep18 180122 6905.00 6982.00 6884.25 6974.00 +85.75 22 51 +4
Total Volume and Open Interest 315,041 267,921 +946
S&P Midcap 400(CME) e-Mini
Mar18 180122 1975.40 1993.60 1971.90 1991.10 +9.50 14,193 90,591 +383
Jun18 180122 1996.00 1996.40 1979.30 1996.00 +9.50 0 8 +0
Sep18 180122 1993.40 1993.40 1993.40 1993.40 +9.50      
Total Volume and Open Interest 14,193 90,599 +383
Volatility Index(CBOE)
Jan18 180117 11.80 11.95 11.40 11.95 +0.17 7,465 134,721 -18,209
Feb18 180122 12.05 12.20 11.55 11.83 -0.10 221,004 365,417 +2,058
Mar18 180122 12.65 12.70 12.35 12.48 -0.05 124,561 116,053 +19,178
Apr18 180122 13.27 13.30 13.03 13.13 -0.05 36,966 52,166 +2,668
Total Volume and Open Interest 421,227 626,811 +31,046
S & P 600(CME)
Mar18 180122 977.70 977.70 977.70 977.70 +1.60      
Jun18 180122 975.10 975.10 975.10 975.10 +1.60      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180122 1593.50 1609.00 1591.10 1607.00 +8.10 17,550 22,932 -322
Jun18 180122 1609.50 1609.50 1609.50 1609.50 +8.10 0 18 +0
Total Volume and Open Interest 17,550 22,950 -322
Nikkei 225(CME)
Mar18 180122 23830 23980 23695 23970 +110 17,354 47,937 +895
Jun18 180122 23700 23890 23630 23875 +110 10 21 +3
Total Volume and Open Interest 17,364 47,958 +898
Nikkei 225(SGX)
Mar18 180122 23795 23890 23670 23800 unch 109,053 172,786 +4,066
Jun18 180122 23565 23650 23565 23650 unch 2 1,202 -1
Sep18 180122 23620 23620 23620 23620 unch      
Total Volume and Open Interest 87,471 180,966 -3,483
Nikkei 225 Mini(JPX)
Mar18 180122 23800 23895 23670 23790 +20 1,011,452 425,958 +2,192
Jun18 180122 23645 23735 23510 23650 +40 15,074 13,102 +1,438
Sep18 180122 23600 23685 23480 23580 +10 319 940 -12
Total Volume and Open Interest 1,068,722 550,644 +6,522
Nikkei 225(JPX)
Mar18 180122 23800 23890 23670 23790 +20 73,003 312,943 -3,875
Jun18 180122 23640 23730 23510 23650 +40 1,116 17,217 +751
Sep18 180122 23650 23650 23530 23580 +10 46 2,536 +0
Total Volume and Open Interest 74,207 413,374 -3,125
Nikkei 225(CME) Yen
Mar18 180122 23805 23960 23670 23945 +110 53,477 60,646 +2,765
Jun18 180122 23615 23795 23520 23780 +110 7 27 +0
Sep18 180122 23740 23740 23740 23740 +110      
Total Volume and Open Interest 53,484 60,673 +2,765
Nikkei 225(CME) e-Mini Yen
Mar18 180122 23760 23940 23680 23940 +110 16 12 +1
Jun18 180122 23780 23780 23780 23780 +110      
Sep18 180122 23740 23740 23740 23740 +110      
Total Volume and Open Interest 16 12 +1
CAC 40(EURONEXT)
Feb18 180122 5531.0 5557.0 5509.0 5540.0 +16.0 95,738 289,760 +29,761
Mar18 180122 5526.0 5554.0 5509.0 5538.5 +16.0 741 29,398 +293
Apr18 180122 5521.5 5521.5 5521.5 5521.5        
Hang Seng Index(HKFE)
Jan18 180122 32243 32381 32011 32349 +114 209,778 139,765 -976
Feb18 180122 32210 32338 31988 32310 +125 3,446 10,770 +2,195
Mar18 180122 32251 32330 32003 32309 +116 1,174 12,310 +539
Total Volume and Open Interest 215,123 166,658 +2,038
DAX(EUREX)
Mar18 180122 13452.5 13515.0 13404.0 13446.5 +17.5 82,810 146,798 +3,670
Jun18 180122 13468.5 13533.0 13430.0 13467.0 +18.5 147 2,567 +37
Sep18 180122 13458.0 13458.0 13458.0 13458.0 +17.5 1 38 -52
Total Volume and Open Interest 82,958 149,403 +3,655
Mini-DAX(EUREX)
Mar18 180122 13454.0 13513.0 13405.0 13446.5 +17.5 31,428 15,749 -416
Jun18 180122 13455.0 13515.0 13430.0 13467.0 +18.5 37 1,045 +59
Sep18 180122 13448.0 13470.0 13447.0 13458.0 +17.5 2 9 +0
Total Volume and Open Interest 31,467 16,803 -357
DJ EuroSTOXX 50(EUREX)
Mar18 180122 3645 3670 3635 3654 +15 1,025,988 3,495,328 +55,860
Jun18 180122 3561 3585 3553 3571 +15 7,220 91,949 +10,004
Sep18 180122 3560 3560 3560 3560 +15 8 9 -1
Total Volume and Open Interest 1,033,216 3,592,813 +65,863
Swiss Market Index(EUREX)
Mar18 180122 9437 9448 9380 9429 +25 38,415 231,623 +1,325
Jun18 180122 9260 9273 9251 9267 +25 296 16,241 +613
Sep18 180122 9236 9236 9236 9236 +25 0 57 +0
Total Volume and Open Interest 38,711 247,921 +1,938
FT-SE 100(EURONEXT)
Mar18 180122 7669.00 7684.50 7648.00 7653.00 -21.00 108,585 655,321 +7,933
Jun18 180122 7586.00 7586.00 7573.00 7573.00 -20.50 0 5,079 +0
Sep18 180122 7510.00 7510.00 7510.00 7510.00 -22.50      
Total Volume and Open Interest 108,585 660,400 +7,933
SPI 200(SFE)
Mar18 180122 5949.0 5981.0 5933.0 5938.0 -12.0 35,774 301,128 -825
Jun18 180122 5957.0 5957.0 5929.0 5929.0 -13.0 0 3,424 +0
Sep18 180122 5874.0 5874.0 5874.0 5874.0 -13.0 0 2,598 +0
Total Volume and Open Interest 36,961 311,419 -8
FTSE MIB(ISE)
Mar18 180122 23685.00 23965.00 23645.00 23881.00 +189.00 20,634 38,162 +271
Jun18 180122 23235.00 23450.00 23225.00 23396.00 +186.00 32 55 +4
Sep18 180122 23294.00 23294.00 23294.00 23294.00 +214.00 0 2 +0
Total Volume and Open Interest 20,666 38,219 +275
KOSPI 200(KFE)
Mar18 180122 326.75 327.05 326.65 326.75 -3.35 196,851 252,355 +1,447
Jun18 180122 327.65 327.75 327.65 327.75 -3.25 474 19,676 -31
Sep18 180122 328.10 328.10 327.75 327.80 -4.35 0 3,841 +50
Total Volume and Open Interest 197,326 324,018 +1,466
GSCI(CME)
Feb18 180122 451.25 453.95 450.35 452.50 +1.80 28 14,282 +16
Mar18 180122 454.50 454.50 454.50 454.50 +1.80      
Apr18 180122 452.30 452.30 452.30 452.30 +1.80      
Total Volume and Open Interest 28 14,282 +16
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!!!