Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri January 26, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180126 990.25 995.50 983.75 985.50 -6.75 139,169 351,722 -4,658
May18 180126 1001.75 1007.00 995.25 997.00 -6.75 53,152 190,282 +4,398
Jul18 180126 1011.50 1016.50 1004.75 1006.50 -6.75 23,543 129,031 +326
Aug18 180126 1015.25 1018.25 1007.00 1008.75 -6.50 1,845 16,095 +67
Sep18 180126 1011.25 1012.00 1002.50 1004.25 -5.75 284 4,855 +17
Nov18 180126 1005.50 1009.00 1001.00 1002.75 -4.25 16,777 76,591 +1,430
Jan19 180126 1012.50 1015.25 1007.50 1009.25 -3.75 801 5,374 +88
Mar19 180126 1015.00 1017.75 1011.25 1012.75 -3.00 364 3,532 +35
May19 180126 1020.25 1021.25 1015.50 1016.75 -2.75 198 1,749 +20
Jul19 180126 1025.50 1027.25 1021.25 1022.50 -2.75 210 2,109 +32
Aug19 180126 1019.75 1019.75 1019.75 1019.75 -2.75 0 32 +0
Sep19 180126 1008.75 1008.75 1008.75 1008.75 -2.75 0 25 +0
Nov19 180126 1000.00 1001.00 995.75 996.25 -3.25 315 3,760 +143
Jan20 180126 1001.00 1001.00 1001.00 1001.00 -3.25 0 5 +0
Total Volume and Open Interest 236,658 785,237 +1,898
Soybean Meal(CBOT)
Mar18 180126 340.40 341.80 334.00 335.70 -4.70 84,585 166,589 -1,871
May18 180126 343.30 344.80 337.40 338.80 -4.70 37,645 110,091 +8,118
Jul18 180126 345.30 346.90 339.80 340.90 -4.60 17,660 62,169 +668
Aug18 180126 344.00 346.20 339.30 340.40 -4.30 3,382 10,418 +586
Sep18 180126 342.80 345.20 338.70 339.60 -4.30 2,329 8,886 -7
Oct18 180126 341.80 342.20 336.40 337.60 -3.80 889 8,708 +141
Dec18 180126 341.50 342.80 337.20 338.60 -3.40 6,387 43,551 +899
Jan19 180126 342.50 342.90 337.90 339.00 -3.40 221 2,755 +10
Mar19 180126 343.60 343.80 339.10 340.30 -3.20 74 3,362 -22
May19 180126 343.50 344.80 340.30 341.60 -3.10 64 1,005 +45
Total Volume and Open Interest 153,526 422,255 +8,704
Soybean Oil(CBOT)
Mar18 180126 32.59 32.92 32.50 32.79 +0.29 66,377 225,951 -4,928
May18 180126 32.74 33.11 32.69 32.99 +0.30 34,588 113,844 +4,700
Jul18 180126 32.94 33.30 32.89 33.19 +0.30 18,652 76,661 -478
Aug18 180126 33.13 33.37 33.01 33.26 +0.31 1,466 14,935 +138
Sep18 180126 33.17 33.44 33.08 33.32 +0.31 1,867 10,324 +359
Oct18 180126 33.19 33.48 33.09 33.33 +0.31 1,532 9,794 -73
Dec18 180126 33.20 33.63 33.19 33.47 +0.31 5,792 45,868 +226
Jan19 180126 33.46 33.73 33.34 33.57 +0.32 147 5,795 -21
Mar19 180126 33.72 33.82 33.66 33.66 +0.31 104 2,015 -26
May19 180126 33.82 33.88 33.74 33.74 +0.30 54 1,144 +37
Total Volume and Open Interest 130,687 509,956 -47
Canola(WCE)
Mar18 180126 495.4 496.0 493.5 493.7 -2.3 7,889 92,701 -539
May18 180126 500.7 502.9 500.2 500.3 -2.6 4,958 47,371 +1,612
Jul18 180126 508.4 508.6 505.3 505.4 -3.0 1,385 17,800 +620
Nov18 180126 504.0 504.6 500.9 502.0 -2.2 1,104 23,792 +351
Jan19 180126 506.1 508.9 506.1 507.1 -2.7 24 1,711 +5
Total Volume and Open Interest 15,360 183,390 +2,049
Corn(CBOT)
Mar18 180126 355.00 357.00 354.50 356.50 +1.25 326,298 797,094 -12,640
May18 180126 363.25 365.50 363.00 365.00 +1.25 118,291 284,084 +3,328
Jul18 180126 371.25 373.50 371.25 373.25 +1.50 54,952 260,087 -3,403
Sep18 180126 379.00 381.00 378.75 380.75 +1.50 11,609 104,647 +1,095
Dec18 180126 388.00 390.00 387.75 389.50 +1.00 29,617 166,926 +3,484
Mar19 180126 396.25 398.50 396.25 398.50 +1.25 3,461 26,549 +1,173
May19 180126 403.00 403.75 401.75 403.75 +1.25 372 3,564 +139
Jul19 180126 406.75 408.25 406.25 408.00 +1.00 705 7,163 +287
Sep19 180126 403.25 404.50 403.25 404.50 +0.75 9 1,262 +0
Dec19 180126 405.50 407.00 405.25 406.75 +0.75 570 10,235 +161
Total Volume and Open Interest 545,940 1,662,228 -6,326
Wheat(CBOT)
Mar18 180126 435.00 442.50 434.25 441.00 +6.50 113,542 288,256 -11,580
May18 180126 447.50 455.25 446.75 453.75 +6.50 33,883 114,481 +6,577
Jul18 180126 459.75 467.75 459.50 466.50 +6.75 18,441 76,854 -947
Sep18 180126 472.25 481.50 472.25 480.25 +6.25 3,757 29,653 -490
Dec18 180126 493.00 500.00 492.75 498.75 +5.75 3,721 51,460 +158
Mar19 180126 507.00 514.25 507.00 513.00 +6.00 1,126 4,459 -85
Total Volume and Open Interest 174,671 566,419 -6,274
Wheat(KCBT)
Mar18 180126 435.00 444.50 434.25 443.00 +8.00 42,375 163,761 -6,518
May18 180126 449.50 459.25 448.75 457.75 +8.25 18,864 70,655 +1,163
Jul18 180126 466.50 476.00 465.75 474.50 +8.00 8,578 53,419 +1,879
Sep18 180126 486.50 492.75 485.75 491.00 +7.50 1,405 16,115 +478
Dec18 180126 507.00 513.00 506.00 511.25 +7.25 1,476 28,756 -148
Mar19 180126 517.00 526.25 517.00 524.50 +7.25 159 4,826 +79
May19 180126 533.75 533.75 533.75 533.75 +7.75 0 408 +0
Total Volume and Open Interest 72,857 338,223 -3,067
Wheat(MGE)
Mar18 180126 610.25 616.00 610.25 614.50 +4.25 6,540 32,048 -1,560
May18 180126 620.00 626.00 620.00 624.00 +3.50 2,496 14,675 -141
Jul18 180126 627.50 633.25 627.50 630.75 +3.25 403 8,661 -24
Sep18 180126 625.00 629.25 625.00 626.50 +1.25 278 6,061 +47
Dec18 180126 638.00 640.00 636.75 637.25 +1.50 108 3,062 +3
Mar19 180126 644.25 646.00 644.00 644.25 +1.50 11 290 +3
Total Volume and Open Interest 9,836 64,799 -1,672
Oats(CBOT)
Mar18 180126 261.00 266.50 256.50 266.00 +5.00 987 3,669 -90
May18 180126 253.00 260.00 252.00 259.00 +3.75 385 2,263 +122
Jul18 180126 259.00 261.25 256.25 260.25 +2.25 32 311 +18
Sep18 180126 262.00 262.00 262.00 262.00 +2.25 7 17 +0
Total Volume and Open Interest 1,425 6,344 +48
Rough Rice(CBOT)
Mar18 180126 12.14 12.39 12.14 12.34 +0.19 448 7,433 -123
May18 180126 12.43 12.57 12.41 12.57 +0.17 48 1,080 -8
Jul18 180126 12.66 12.80 12.60 12.76 +0.15 3 433 +0
Sep18 180126 11.70 11.77 11.69 11.77 +0.05 2 435 +0
Total Volume and Open Interest 501 9,381 -131
Live Cattle(CME)
Feb18 180126 122.430 125.000 122.230 124.600 +2.120 11,801 46,796 -1,037
Apr18 180126 122.700 125.100 122.035 124.635 +2.035 21,936 147,190 +1,519
Jun18 180126 114.480 116.500 113.950 116.180 +1.950 11,682 99,788 +1,310
Aug18 180126 111.400 113.535 111.050 113.050 +1.765 5,806 41,571 +1,624
Oct18 180126 112.680 114.785 112.330 114.250 +1.615 2,439 15,853 +761
Dec18 180126 114.850 116.885 114.430 116.385 +1.500 1,319 7,551 +532
Total Volume and Open Interest 55,247 361,579 +4,818
Feeder Cattle(CME)
Mar18 180126 143.900 147.485 143.250 146.735 +2.800 4,209 27,580 -19
Apr18 180126 144.630 148.050 144.150 147.235 +2.500 1,422 8,435 +263
May18 180126 144.535 147.830 144.100 147.050 +2.470 1,021 8,292 +85
Aug18 180126 147.735 150.550 147.250 150.050 +2.350 555 6,183 +112
Sep18 180126 148.285 150.935 147.900 150.350 +2.100 215 740 +78
Oct18 180126 148.000 150.830 148.000 150.650 +2.500 91 328 -1
Nov18 180126 147.750 150.580 147.600 149.985 +2.485 48 314 +20
Total Volume and Open Interest 8,416 53,843 +152
Lean Hogs(CME)
Feb18 180126 72.700 73.135 72.180 72.285 -0.195 8,610 25,098 -1,079
Apr18 180126 73.850 74.385 73.285 73.800 -0.030 19,713 108,805 +1,880
May18 180126 78.750 79.300 78.330 78.885 -0.015 87 2,987 -6
Jun18 180126 83.385 83.680 82.885 83.285 -0.100 9,230 45,400 +810
Jul18 180126 83.830 84.080 83.300 83.730 -0.155 4,132 19,934 +1,595
Aug18 180126 83.350 83.550 82.850 83.200 -0.150 2,919 22,560 -349
Oct18 180126 70.400 70.500 69.930 70.250 -0.080 1,393 18,551 +467
Dec18 180126 63.985 64.225 63.600 63.985 +0.035 1,269 7,082 +674
Total Volume and Open Interest 47,521 251,392 +4,079
Class III Milk(CME)
Jan18 180126 13.90 13.91 13.90 13.91 -0.01 123 3,282 +27
Feb18 180126 13.31 13.36 13.28 13.32 unch 319 3,628 -88
Mar18 180126 13.43 13.52 13.41 13.44 +0.01 229 4,078 +51
Apr18 180126 13.69 13.74 13.66 13.68 unch 68 2,597 +10
May18 180126 14.08 14.09 14.05 14.06 unch 30 2,220 -2
Jun18 180126 14.54 14.56 14.48 14.48 unch 6 2,021 +3
Jul18 180126 15.04 15.09 15.01 15.02 -0.05 9 1,450 +6
Aug18 180126 15.50 15.50 15.44 15.44 -0.01 18 1,456 +12
Sep18 180126 15.65 15.72 15.63 15.63 -0.01 24 1,506 +6
Oct18 180126 15.75 15.77 15.75 15.75 unch 14 1,186 +9
Nov18 180126 15.69 15.72 15.68 15.68 unch 12 1,197 +8
Dec18 180126 15.59 15.59 15.59 15.59 unch 9 1,129 +6
Jan19 180126 15.45 15.45 15.40 15.40 unch 2 21 +0
Total Volume and Open Interest 898 25,925 +61
Cocoa(ICE)
Mar18 180126 1957 1998 1950 1986 +26 22,769 113,337 -1,263
May18 180126 1985 2020 1973 2010 +26 14,172 65,757 +3,149
Jul18 180126 1997 2030 1986 2021 +23 3,649 36,933 +472
Sep18 180126 2011 2042 2000 2035 +23 1,492 17,323 +185
Dec18 180126 2035 2066 2023 2057 +22 600 17,532 +3
Mar19 180126 2080 2083 2075 2078 +23 299 12,457 +132
May19 180126 2092 2092 2085 2089 +23 27 7,214 -10
Total Volume and Open Interest 43,038 275,571 +2,680
Coffee "C"(ICE)
Mar18 180126 123.65 125.35 123.50 125.15 +1.50 20,132 122,714 -3,063
May18 180126 126.00 127.60 125.95 127.50 +1.45 7,712 60,303 +564
Jul18 180126 128.45 129.95 128.45 129.85 +1.40 2,505 25,508 +366
Sep18 180126 130.90 132.35 130.80 132.25 +1.40 2,055 18,241 -61
Dec18 180126 134.45 135.80 134.30 135.70 +1.30 2,677 9,909 +127
Mar19 180126 137.75 139.05 137.65 139.00 +1.25 704 4,263 +185
Total Volume and Open Interest 36,186 244,149 -1,737
Orange Juice(ICE)
Mar18 180126 149.00 150.20 147.65 149.80 +0.15 1,327 8,085 +92
May18 180126 148.00 150.00 148.00 149.85 +0.05 266 1,808 +77
Jul18 180126 149.80 150.80 149.05 150.20 -0.15 80 796 +23
Sep18 180126 149.85 151.00 149.75 150.70 +0.20 31 148 +25
Nov18 180126 151.60 151.60 151.60 151.60 -0.05 0 12 +0
Jan19 180126 153.60 153.60 153.60 153.60 -0.05      
Total Volume and Open Interest 1,704 10,849 +217
Sugar #11(ICE)
Mar18 180126 13.29 13.45 13.21 13.36 +0.12 59,172 418,950 -519
May18 180126 13.49 13.58 13.39 13.52 +0.10 30,374 224,570 +4,552
Jul18 180126 13.72 13.82 13.64 13.79 +0.11 15,659 112,369 +158
Oct18 180126 14.07 14.15 13.99 14.15 +0.12 10,781 80,821 +895
Mar19 180126 14.82 14.94 14.77 14.93 +0.12 7,460 52,586 +2,323
May19 180126 14.80 14.94 14.79 14.94 +0.12 931 7,649 +131
Jul19 180126 14.83 14.94 14.79 14.94 +0.12 751 7,807 -131
Oct19 180126 14.99 15.12 14.99 15.12 +0.13 1,016 8,493 +264
Total Volume and Open Interest 126,392 919,890 +7,749
London Cocoa(LCE)
Mar18 180126 1360 1388 1346 1381 +25 9,436 119,936 -276
May18 180126 1384 1410 1371 1403 +23 6,627 47,489 +219
Jul18 180126 1403 1430 1392 1424 +23 4,721 40,625 -475
Sep18 180126 1413 1439 1405 1436 +22 2,702 28,486 +122
Dec18 180126 1435 1458 1425 1454 +20 1,808 33,848 +435
Mar19 180126 1447 1475 1443 1471 +19 1,103 13,097 +269
May19 180126 1461 1489 1456 1484 +18 341 5,802 +64
Total Volume and Open Interest 26,872 294,531 +409
London Sugar(LCE)
Mar18 180126 354.10 358.00 353.00 355.60 +1.80 8,556 34,292 +681
May18 180126 357.00 360.40 355.50 358.40 +2.20 2,913 30,054 +831
Aug18 180126 361.80 364.70 360.80 363.40 +2.10 1,154 18,971 +327
Oct18 180126 367.90 369.00 366.50 368.60 +2.10 338 4,950 +64
Dec18 180126 374.90 375.90 373.50 375.70 +2.10 85 2,916 +42
Total Volume and Open Interest 13,110 95,713 +1,973
Cotton(ICE)
Mar18 180126 81.86 81.98 80.32 80.48 -1.40 25,360 160,281 -5,003
May18 180126 82.54 82.63 81.05 81.22 -1.36 18,323 82,681 +7,118
Jul18 180126 83.09 83.09 81.49 81.72 -1.34 4,513 31,350 +1,998
Oct18 180126 76.60 76.60 76.60 76.60 -1.02 0 1 +0
Dec18 180126 76.00 76.15 75.20 75.51 -0.50 1,559 39,435 +437
Mar19 180126 75.96 75.96 75.40 75.67 -0.38 33 3,532 +11
Total Volume and Open Interest 50,023 319,205 +4,581
Lumber(CME)
Mar18 180126 485.1 488.0 482.3 487.3 +9.3 269 5,896 -12
May18 180126 475.9 481.7 475.8 481.3 +9.6 59 1,074 -8
Jul18 180126 471.5 472.1 469.3 472.0 +8.1 1 162 +0
Sep18 180126 456.3 458.0 456.3 458.0 +8.5 0 22 +0
Total Volume and Open Interest 329 7,163 -20
Crude Oil(NYM)
Mar18 180126 65.25 66.35 64.91 66.14 +0.63 887,018 642,781 +9,840
Apr18 180126 65.18 66.17 64.77 65.97 +0.60 231,906 237,963 +18,370
May18 180126 64.83 65.87 64.53 65.67 +0.57 116,123 180,323 +5,086
Jun18 180126 64.53 65.45 64.15 65.26 +0.54 173,556 301,727 -418
Jul18 180126 64.04 64.93 63.90 64.76 +0.49 62,049 111,248 +9,032
Aug18 180126 63.51 64.36 63.38 64.20 +0.45 41,793 82,868 +4,202
Sep18 180126 63.01 63.81 62.80 63.65 +0.42 42,333 103,861 +3,598
Oct18 180126 62.52 63.27 62.52 63.12 +0.38 20,612 82,449 +2,006
Nov18 180126 62.14 62.71 62.06 62.61 +0.34 20,301 70,875 +2,696
Dec18 180126 61.61 62.30 61.41 62.14 +0.32 110,895 255,769 +5,504
Jan19 180126 61.22 61.72 61.22 61.66 +0.30 10,164 84,839 +1,032
Feb19 180126 61.02 61.17 61.02 61.15 +0.27 5,657 42,595 -164
Mar19 180126 60.45 60.98 60.37 60.67 +0.24 7,646 34,335 +146
Apr19 180126 60.22 60.22 60.22 60.22 +0.22 1,934 16,276 +819
May19 180126 60.11 60.11 59.81 59.81 +0.21 1,402 15,774 +49
Jun19 180126 59.12 59.52 59.03 59.44 +0.21 19,324 91,863 +1,219
Total Volume and Open Interest 1,798,089 2,655,181 +67,446
e-miNY Crude Oil(NYM)
Mar18 180126 65.250 66.325 64.900 66.150 +0.650 11,703 2,497 +449
Apr18 180126 65.175 66.175 64.800 65.975 +0.600 211 230 +8
May18 180126 65.225 65.675 64.800 65.675 +0.575 24 109 -2
Jun18 180126 64.650 65.250 64.650 65.250 +0.525 5 28 +1
Jul18 180126 64.750 64.750 64.750 64.750 +0.475 2 30 +0
Aug18 180126 64.200 64.200 64.200 64.200 +0.450 0 77 +0
Sep18 180126 63.650 63.650 63.650 63.650 +0.425 0 40 +0
Oct18 180126 63.125 63.125 63.125 63.125 +0.375 0 30 +0
Nov18 180126 62.600 62.600 62.600 62.600 +0.325 0 107 +0
Dec18 180126 62.150 62.150 62.150 62.150 +0.325 1 156 +0
Total Volume and Open Interest 11,946 3,384 +456
NY Harbor ULSD(NYM)
Feb18 180126 211.11 214.33 210.54 213.60 +2.06 44,227 44,285 -11,723
Mar18 180126 210.22 213.62 209.91 212.75 +1.71 117,425 162,939 +4,359
Apr18 180126 208.26 210.98 208.02 210.19 +1.05 46,782 71,577 +1,152
May18 180126 206.49 208.95 206.32 208.16 +0.74 32,295 40,214 +2,302
Jun18 180126 205.03 207.44 204.94 206.69 +0.57 29,080 48,570 +1,623
Jul18 180126 205.15 206.56 204.66 205.87 +0.36 7,112 22,477 +864
Aug18 180126 204.63 205.68 204.17 205.12 +0.19 3,199 10,729 +67
Sep18 180126 204.33 205.19 203.84 204.65 +0.04 2,411 15,561 +65
Oct18 180126 204.19 204.74 204.08 204.20 -0.07 634 5,521 +47
Nov18 180126 203.81 204.60 203.81 203.95 -0.15 781 3,654 -172
Dec18 180126 204.13 204.30 203.25 203.76 -0.16 5,286 38,441 +388
Jan19 180126 203.37 203.58 203.37 203.58 -0.17 681 3,601 +398
Feb19 180126 202.96 202.96 202.96 202.96 -0.17 90 761 +81
Mar19 180126 201.47 201.47 201.47 201.47 -0.20 13 531 +11
Total Volume and Open Interest 290,229 478,803 -410
RBOB Gasoline(NYM)
Feb18 180126 190.39 195.10 190.29 193.77 +2.23 47,195 33,852 -9,368
Mar18 180126 189.66 193.93 189.50 192.63 +1.74 99,531 165,314 +8,285
Apr18 180126 206.82 209.86 206.28 208.81 +1.12 46,753 82,481 +72
May18 180126 207.23 210.12 206.77 209.16 +1.04 18,565 48,746 -139
Jun18 180126 206.10 208.97 205.95 208.08 +0.84 13,824 40,274 +247
Jul18 180126 205.06 206.86 204.81 206.10 +0.58 6,668 30,660 +2,164
Aug18 180126 202.79 203.90 201.83 203.10 +0.40 2,538 12,846 +614
Sep18 180126 199.40 200.17 198.25 199.39 +0.35 2,677 17,942 +32
Oct18 180126 184.84 186.14 184.23 185.38 +0.40 758 7,160 -168
Nov18 180126 181.38 182.45 181.20 181.69 +0.44 167 3,404 +17
Total Volume and Open Interest 240,697 469,360 +2,500
e-miNY RBOB Gasoline(NYM)
Feb18 180126 193.77 193.77 193.77 193.77 +2.23 0 1 +0
Mar18 180126 192.63 192.63 192.63 192.63 +1.74      
Apr18 180126 208.81 208.81 208.81 208.81 +1.12      
May18 180126 209.16 209.16 209.16 209.16 +1.04      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb18 180126 3.437 3.611 3.410 3.505 +0.058 213,630 43,411 -25,388
Mar18 180126 3.105 3.197 3.072 3.175 +0.076 283,937 371,289 -4,335
Apr18 180126 2.940 2.947 2.884 2.929 +0.028 112,465 175,488 -1,816
May18 180126 2.889 2.916 2.865 2.898 +0.018 46,012 165,362 +3,037
Jun18 180126 2.918 2.942 2.893 2.925 +0.017 20,998 59,927 +879
Jul18 180126 2.954 2.977 2.931 2.960 +0.014 14,646 90,437 +3,489
Aug18 180126 2.948 2.972 2.927 2.956 +0.014 5,772 43,537 +472
Sep18 180126 2.924 2.948 2.916 2.933 +0.015 5,652 44,713 +135
Oct18 180126 2.940 2.967 2.925 2.951 +0.014 24,664 107,683 +91
Nov18 180126 2.997 3.008 2.977 2.992 +0.011 5,233 38,591 +135
Dec18 180126 3.107 3.125 3.098 3.113 +0.011 6,924 34,518 +989
Jan19 180126 3.191 3.210 3.175 3.197 +0.014 8,995 53,619 +1,162
Feb19 180126 3.146 3.163 3.140 3.153 +0.013 3,276 19,549 +1,489
Mar19 180126 3.040 3.045 3.024 3.036 +0.008 5,825 37,732 +1,830
Apr19 180126 2.700 2.701 2.686 2.696 -0.002 4,020 41,036 +91
May19 180126 2.656 2.657 2.645 2.653 -0.006 920 12,592 -95
Total Volume and Open Interest 769,064 1,419,639 -15,927
Brent Crude Oil(ICE)
Mar18 180126 70.07 70.83 70.05 70.52 +0.10 308,365 256,528 -41,357
Apr18 180126 69.69 70.44 69.62 70.15 +0.18 250,177 604,286 +21,942
May18 180126 69.30 70.07 69.30 69.80 +0.20 93,902 233,084 +9,603
Jun18 180126 68.95 69.72 68.95 69.46 +0.20 123,477 290,372 +6,203
Jul18 180126 68.63 69.34 68.63 69.09 +0.19 28,263 127,713 -2,317
Aug18 180126 68.24 68.94 68.24 68.71 +0.17 20,442 84,359 +4,069
Sep18 180126 67.91 68.50 67.89 68.29 +0.15 26,730 97,412 +3,048
Oct18 180126 67.42 68.05 67.42 67.85 +0.13 6,484 44,355 +222
Nov18 180126 67.16 67.58 67.05 67.40 +0.12 6,438 45,367 +1,055
Dec18 180126 66.56 67.10 66.56 66.93 +0.10 86,511 231,653 -967
Jan19 180126 66.40 66.53 66.38 66.53 +0.07 4,145 45,395 +0
Feb19 180126 66.15 66.15 66.15 66.15 +0.06 3,644 30,565 +396
Mar19 180126 65.77 65.77 65.74 65.77 +0.05 2,764 29,811 +361
Apr19 180126 65.40 65.40 65.40 65.40 +0.03 881 12,819 +7
Total Volume and Open Interest 1,024,060 2,608,589 +6,320
Gas Oil(ICE)
Feb18 180126 624.00 630.50 624.00 628.50 +1.25 60,727 119,123 -8,744
Mar18 180126 624.50 631.25 624.25 629.00 +1.25 114,463 246,001 +5,569
Apr18 180126 622.50 627.75 621.50 626.00 +0.75 74,716 117,989 +5,902
May18 180126 617.25 622.50 617.25 621.00 unch 24,902 52,373 -333
Jun18 180126 613.00 618.00 613.00 616.25 -0.50 48,643 91,315 +1,998
Jul18 180126 610.75 615.00 610.75 613.75 -0.75 10,565 27,126 +886
Aug18 180126 610.50 612.75 609.50 611.50 -1.00 5,847 18,810 -96
Sep18 180126 608.25 611.25 608.00 609.75 -1.00 5,839 22,176 +625
Oct18 180126 606.75 609.50 606.75 608.25 -1.25 5,460 20,218 +587
Nov18 180126 605.25 606.75 603.75 605.25 -1.25 2,276 13,743 -455
Total Volume and Open Interest 393,379 974,807 +10,295
Ethanol(CBOT)
Feb18 180126 1.341 1.369 1.341 1.361 +0.003 245 411 -126
Mar18 180126 1.379 1.382 1.365 1.380 -0.002 391 1,835 +55
Apr18 180126 1.398 1.406 1.398 1.406 -0.002 51 337 +15
May18 180126 1.425 1.425 1.425 1.425 -0.002 5 50 +0
Jun18 180126 1.436 1.436 1.436 1.436 -0.002 7 93 -5
Jul18 180126 1.440 1.440 1.440 1.440 -0.002 2 16 +1
Aug18 180126 1.448 1.448 1.448 1.448 -0.002 3 3 +3
Sep18 180126 1.442 1.442 1.442 1.442 -0.002 2 163 +2
Total Volume and Open Interest 707 2,925 -54
WTI Crude Oil(ICE)
Mar18 180126 65.26 66.34 65.24 66.14 +0.63 118,424 86,986 -180
Apr18 180126 65.14 66.16 65.14 65.97 +0.60 95,644 56,865 +6,621
May18 180126 64.88 65.86 64.88 65.67 +0.57 43,977 30,333 +2,185
Jun18 180126 64.51 65.45 64.51 65.26 +0.54 56,370 85,885 +1,063
Jul18 180126 64.09 64.92 64.09 64.76 +0.49 11,304 15,182 +646
Aug18 180126 63.54 64.36 63.54 64.20 +0.45 6,003 14,756 +481
Sep18 180126 63.05 63.78 63.05 63.65 +0.42 7,199 20,524 +2,212
Oct18 180126 62.71 63.20 62.71 63.12 +0.38 3,247 5,889 +1,084
Nov18 180126 62.37 62.72 62.37 62.61 +0.34 1,550 8,084 -706
Dec18 180126 61.66 62.28 61.65 62.14 +0.32 28,031 117,335 +2,408
Jan19 180126 61.66 61.66 61.66 61.66 +0.30 677 3,726 +6
Feb19 180126 61.15 61.15 61.15 61.15 +0.27 1,621 5,103 +1,240
Mar19 180126 60.67 60.67 60.67 60.67 +0.24 225 3,470 +58
Apr19 180126 60.22 60.22 60.22 60.22 +0.22 45 1,827 -2
May19 180126 59.81 59.81 59.81 59.81 +0.21 96 1,987 +17
Jun19 180126 59.26 59.44 59.20 59.44 +0.21 2,077 18,337 +217
Total Volume and Open Interest 386,396 571,316 +19,113
US Dollar Index(ICE)
Mar18 180126 89.170 89.180 88.565 88.890 -0.338 32,301 46,590 -632
Jun18 180126 88.860 88.865 88.290 88.575 -0.318 391 1,393 +48
Sep18 180126 88.445 88.445 88.000 88.235 -0.317 52 463 -9
Total Volume and Open Interest 32,757 48,530 -584
Australian Dollar(CME)
Mar18 180126 80.06 81.35 80.04 81.19 +0.98 140,815 140,866 +2,913
Jun18 180126 80.11 81.30 80.11 81.20 +0.98 164 873 +58
Sep18 180126 80.94 81.22 80.94 81.22 +0.98 0 65 +0
Total Volume and Open Interest 141,330 144,295 +3,119
British Pound(CME)
Mar18 180126 141.40 143.12 141.39 141.84 +0.39 200,657 234,599 +2,561
Jun18 180126 142.33 143.60 141.93 142.35 +0.39 293 1,336 +6
Sep18 180126 142.89 143.48 142.89 142.89 +0.40 2 47 +1
Total Volume and Open Interest 205,573 238,815 +2,383
Canadian Dollar(CME)
Mar18 180126 80.79 81.39 80.74 81.22 +0.30 105,798 171,047 +6,983
Jun18 180126 80.92 81.46 80.89 81.30 +0.30 220 2,426 +82
Sep18 180126 81.40 81.40 81.36 81.37 +0.29 22 370 -5
Dec18 180126 81.48 81.49 81.44 81.44 +0.30 1 1,568 -1
Total Volume and Open Interest 106,064 175,906 +7,057
Japanese Yen(CME)
Mar18 180126 91.47 92.60 91.34 92.27 +0.63 214,441 245,643 +6,840
Jun18 180126 91.98 93.10 91.91 92.79 +0.63 214 1,069 -7
Sep18 180126 92.92 93.38 92.61 93.38 +0.66 0 393 +0
Total Volume and Open Interest 215,027 247,995 +6,859
Swiss Franc(CME)
Mar18 180126 106.48 107.64 106.45 107.32 +0.84 43,264 73,049 +1,549
Jun18 180126 108.28 108.39 107.25 108.11 +0.84 36 263 +13
Sep18 180126 108.96 109.03 108.96 108.96 +0.86 3 16 +1
Total Volume and Open Interest 43,303 73,330 +1,563
EuroFX(CME)
Mar18 180126 124.14 125.31 124.10 124.60 +0.32 323,260 588,845 +10,159
Jun18 180126 124.91 126.06 124.91 125.39 +0.33 642 21,660 +234
Sep18 180126 126.60 126.63 125.79 126.24 +0.33 6 1,835 +3
Total Volume and Open Interest 327,883 619,147 +10,464
Mexican Peso(CME)
Feb18 180126 538.25 538.25 538.25 538.25 +2.00      
Mar18 180126 533.00 538.63 532.50 535.38 +1.88 66,148 175,502 -2,240
Total Volume and Open Interest 66,156 176,751 -2,232
Brazilian Real(CME)
Feb18 180126 317.15 320.20 316.75 317.40 -1.85 5,992 17,799 -2,202
Mar18 180126 319.05 319.30 315.95 316.60 -1.80 2,291 11,071 +767
Apr18 180126 315.55 315.55 315.55 315.55 -1.05 0 50 +0
May18 180126 314.50 314.50 314.50 314.50 -0.65      
Total Volume and Open Interest 8,436 29,023 -1,582
30-Year T-Bonds(CBOT)
Mar18 180126 149~120 149~150 148~150 148~240 -0~210 363,674 812,706 +4,631
Jun18 180126 148~080 148~130 147~150 147~230 -0~210 839 1,519 +415
Sep18 180126 146~230 146~230 146~230 146~230 -0~210      
Total Volume and Open Interest 364,513 814,225 +5,046
10-Year T-Notes(CBOT)
Mar18 180126 122~140 122~145 121~315 122~020 -0~120 1,616,438 3,473,306 -12,287
Jun18 180126 121~270 122~000 121~180 121~195 -0~120 11,154 26,968 +435
Sep18 180126 121~045 121~045 121~045 121~045 -0~120      
Total Volume and Open Interest 1,627,592 3,500,274 -11,852
5-Year T-Notes(CBOT)
Mar18 180126 115~062 115~064 114~290 114~310 -0~076 996,064 3,329,082 +23,220
Jun18 180126 114~300 114~300 114~206 114~226 -0~076 999 11,044 +201
Sep18 180126 114~226 114~226 114~226 114~226 -0~076      
Total Volume and Open Interest 997,063 3,340,126 +23,421
2 Year T-Notes(CBOT)
Mar18 180126 106~230 106~232 106~202 106~212 -0~020 323,713 1,955,535 +30,219
Jun18 180126 106~164 106~164 106~132 106~140 -0~022 46 6,277 +14
Sep18 180126 106~140 106~140 106~140 106~140 -0~022      
Total Volume and Open Interest 323,759 1,961,812 +30,233
Eurodollars(CME)
Mar18 180126 98.140 98.145 98.125 98.130 -0.015 290,649 1,326,223 -6,417
Jun18 180126 97.940 97.940 97.915 97.920 -0.020 231,922 1,398,042 +20,408
Sep18 180126 97.800 97.805 97.765 97.775 -0.025 224,705 1,379,681 +13,003
Dec18 180126 97.675 97.675 97.630 97.640 -0.035 326,731 1,798,305 +36,821
Mar19 180126 97.600 97.605 97.550 97.560 -0.045 281,117 1,321,293 +7,944
Jun19 180126 97.525 97.530 97.465 97.480 -0.045 222,249 1,130,984 +5,077
Sep19 180126 97.475 97.475 97.410 97.425 -0.050 195,824 780,413 +11,834
Dec19 180126 97.410 97.415 97.350 97.365 -0.050 352,356 1,599,273 +43,095
Mar20 180126 97.400 97.400 97.335 97.345 -0.055 140,936 741,571 +555
Jun20 180126 97.385 97.385 97.315 97.330 -0.055 185,519 650,698 +20,924
Sep20 180126 97.365 97.365 97.300 97.315 -0.055 97,803 460,617 +3,547
Dec20 180126 97.335 97.340 97.270 97.285 -0.055 138,458 536,663 +13,342
Mar21 180126 97.325 97.325 97.260 97.275 -0.055 71,195 374,111 +2,833
Jun21 180126 97.315 97.315 97.255 97.265 -0.055 48,758 242,661 -1,024
Sep21 180126 97.305 97.305 97.240 97.255 -0.055 31,264 156,962 -1,266
Dec21 180126 97.285 97.285 97.220 97.235 -0.055 65,628 195,087 -7,317
Mar22 180126 97.265 97.275 97.210 97.225 -0.055 37,557 122,360 +1,849
Jun22 180126 97.260 97.260 97.200 97.215 -0.050 26,413 71,358 -411
Total Volume and Open Interest 3,107,293 14,726,324 +178,653
Ultra T-Bond(CBOT)
Mar18 180126 163~12 163~15 162~07 162~20 -0~27 135,828 896,175 +215
Jun18 180126 161~26 161~26 161~15 161~26 -0~26 1 713 +1
Sep18 180126 160~26 160~26 160~26 160~26 -0~26      
Total Volume and Open Interest 135,829 896,888 +216
Ultra 10-Yr T-Note(CBOT)
Mar18 180126 131~085 131~090 130~215 130~260 -0~145 138,034 537,537 +1,402
Jun18 180126 130~160 130~160 130~160 130~160 -0~165      
Sep18 180126 130~160 130~160 130~160 130~160 -0~165      
Total Volume and Open Interest 138,034 537,537 +1,402
30 Day Federal Funds(CBOT)
Jan18 180126 98.588 98.588 98.585 98.588 unch 13,134 251,014 +7,981
Feb18 180126 98.575 98.575 98.570 98.575 unch 97,793 262,066 +44,344
Mar18 180126 98.510 98.510 98.505 98.510 unch 11,201 82,908 +642
Apr18 180126 98.360 98.360 98.355 98.360 unch 11,127 233,344 +1,394
May18 180126 98.355 98.355 98.345 98.350 -0.005 16,488 108,941 +932
Jun18 180126 98.265 98.270 98.260 98.260 -0.010 3,929 36,873 +704
Total Volume and Open Interest 235,335 1,672,948 +61,308
Japanese Govt Bonds(SGX)
Mar18 180125 150.39 150.39 150.26 150.32 -0.06 805 13,402 -24
Jun18 180125 150.32 150.32 150.32 150.32 -0.06      
Sep18 180125 150.32 150.32 150.32 150.32 -0.06      
Total Volume and Open Interest 805 13,402 -24
Euro-Buxl(EUREX)
Mar18 180126 163.08 164.18 162.82 163.14 +0.66 57,866 259,832 +7,818
Jun18 180126 161.62 161.62 161.62 161.62 +0.66 410 1,706 +223
Sep18 180126 166.20 166.20 166.20 166.20 +0.66      
Total Volume and Open Interest 58,276 261,538 +8,041
Euro-Bund(EUREX)
Mar18 180126 160.15 160.36 159.74 159.79 -0.26 675,757 2,113,033 +150,580
Jun18 180126 157.52 157.64 157.08 157.10 -0.26 4,353 77,432 +11,094
Sep18 180126 156.12 157.00 156.12 156.63 -0.26 1 3 +0
Total Volume and Open Interest 680,111 2,190,468 +161,674
Euro-Bobl(EUREX)
Mar18 180126 130.85 130.92 130.63 130.67 -0.23 539,478 1,948,173 +191,270
Jun18 180126 129.91 129.92 129.91 129.92 -0.24 1,992 21,096 +6,495
Sep18 180126 129.92 129.92 129.92 129.92 -0.24      
Total Volume and Open Interest 541,470 1,969,269 +197,765
Euro-Schatz(EUREX)
Mar18 180126 111.89 111.89 111.83 111.85 -0.04 305,600 1,837,289 +80,943
Jun18 180126 111.65 111.65 111.64 111.65 -0.04 13,353 56,531 +964
Sep18 180126 111.65 111.65 111.65 111.65 -0.04      
Total Volume and Open Interest 318,953 1,893,820 +81,907
3-Mth Euribor(EUREX)
Mar18 180126 100.325 100.325 100.325 100.325 unch 0 6,622 +0
Jun18 180126 100.315 100.315 100.315 100.315 unch 55 2,346 +7
Sep18 180126 100.305 100.305 100.300 100.300 unch 0 2,822 +0
Total Volume and Open Interest 294 32,594 +151
Long Gilt(LIFFE)
Mar18 180126 122~29 123~04 122~17 122~20 -0~07 250,865 730,619 +172
Jun18 180126 121~21 121~21 121~21 121~21 -0~11      
Total Volume and Open Interest 250,865 730,619 +172
3-Mth Short Sterling(LIFFE)
Mar18 180126 99.43 99.43 99.43 99.43 +0.00 100,583 374,340 -5,479
Jun18 180126 99.30 99.31 99.29 99.29 -0.01 103,081 528,520 +3,933
Sep18 180126 99.19 99.21 99.17 99.18 -0.01 129,850 347,419 +20,579
Dec18 180126 99.10 99.11 99.07 99.08 -0.02 115,071 350,632 +12,223
Mar19 180126 99.02 99.03 98.98 98.99 -0.02 138,752 317,061 +9,957
Jun19 180126 98.94 98.96 98.89 98.90 -0.03 116,831 277,650 -3,272
Total Volume and Open Interest 1,467,175 3,258,573 +72,944
3-Mth Euribor(LIFFE)
Mar18 180126 100.320 100.325 100.320 100.320 -0.005 36,523 575,510 +1,187
Jun18 180126 100.310 100.315 100.310 100.310 -0.005 36,806 548,811 +2,659
Sep18 180126 100.300 100.305 100.295 100.295 -0.005 70,369 561,880 +7,188
Total Volume and Open Interest 761,966 4,726,346 +19,904
3-Mth Aus T-Bills(SFE)
Mar18 180125 98.21 98.22 98.21 98.22 unch 42,495 152,986 -4,286
Jun18 180125 98.13 98.15 98.11 98.14 +0.01 32,462 171,064 -2,809
Sep18 180125 98.02 98.04 98.00 98.04 +0.02 22,795 205,630 +401
Dec18 180125 97.92 97.94 97.90 97.94 +0.02 15,372 165,772 +3,573
Mar19 180125 97.81 97.83 97.79 97.83 +0.02 12,484 96,313 -1,569
Jun19 180125 97.71 97.74 97.70 97.73 +0.02 6,524 82,440 +679
Sep19 180125 97.62 97.64 97.60 97.63 +0.01 3,936 59,386 -861
Dec19 180125 97.54 97.55 97.51 97.55 +0.01 2,548 31,021 -464
Mar20 180125 97.44 97.46 97.44 97.46 unch 9 4,617 +7
Jun20 180125 97.38 97.38 97.38 97.38 -0.01 569 3,333 +568
Total Volume and Open Interest 139,296 976,218 -4,661
10-Year Aus T-Bonds(SFE)
Mar18 180125 97.18 97.19 97.13 97.15 -0.02 185,705 1,160,243 +11,249
Jun18 180125 97.12 97.12 97.12 97.12 -0.02 505 1,745 +505
Total Volume and Open Interest 186,210 1,161,988 +11,754
3-Year Aus T-Bonds(SFE)
Mar18 180125 97.74 97.75 97.71 97.75 +0.01 145,811 1,097,501 +261
Jun18 180125 97.67 97.67 97.67 97.67 +0.00 0 9,876 +0
Total Volume and Open Interest 145,811 1,107,377 +261
Gold(CMX)
Feb18 180126 1346.4 1356.0 1343.7 1352.1 -10.8 505,627 157,533 -44,211
Apr18 180126 1352.7 1361.0 1348.6 1357.2 -10.8 159,339 304,770 +46,858
Jun18 180126 1356.9 1366.1 1355.8 1362.5 -10.9 13,439 64,208 +4,013
Aug18 180126 1363.2 1371.0 1363.2 1368.1 -10.9 4,155 22,858 +1,164
Oct18 180126 1374.3 1375.3 1372.6 1373.5 -11.0 1,417 4,972 +584
Dec18 180126 1373.2 1382.4 1372.6 1379.3 -11.1 9,280 33,382 +5,577
Feb19 180126 1379.0 1385.2 1378.2 1385.2 -11.1 417 1,154 +189
Apr19 180126 1391.2 1391.2 1391.2 1391.2 -11.0 1,062 1,838 +940
Jun19 180126 1397.4 1397.4 1397.4 1397.4 -11.0 177 1,189 +11
Aug19 180126 1402.3 1402.3 1402.3 1402.3 -11.0 0 8 +0
Oct19 180126 1408.5 1408.5 1408.5 1408.5 -11.0 0 27 +0
Dec19 180126 1414.0 1416.5 1414.0 1416.0 -9.9 317 2,970 +85
Total Volume and Open Interest 696,966 597,952 +15,531
Silver(CMX)
Mar18 180126 1729.0 1753.0 1723.5 1744.1 -17.4 122,201 142,036 +3,317
May18 180126 1738.0 1761.5 1733.0 1752.7 -17.6 6,944 35,977 +2,273
Jul18 180126 1758.5 1770.5 1743.0 1761.7 -17.8 1,434 8,562 +178
Sep18 180126 1752.0 1779.5 1752.0 1770.9 -17.9 48 4,270 -14
Dec18 180126 1765.5 1791.0 1765.5 1784.1 -18.1 500 13,286 +158
Mar19 180126 1792.0 1797.5 1792.0 1797.5 -18.1 106 525 -46
May19 180126 1806.5 1806.5 1806.5 1806.5 -17.9 0 52 +0
Total Volume and Open Interest 131,448 205,874 +5,889
Platinum(NYMEX)
Jan18 180126 1015.0 1015.0 1015.0 1015.0 -14.3 0 5 +0
Apr18 180126 1019.2 1026.3 1012.8 1018.4 -13.7 20,790 85,841 +1,155
Jul18 180126 1027.0 1030.7 1020.1 1023.3 -13.7 369 5,731 +42
Oct18 180126 1028.3 1028.3 1028.3 1028.3 -13.2 2 53 +0
Total Volume and Open Interest 21,198 91,698 +1,204
Palladium(NYMEX)
Mar18 180126 1091.30 1096.75 1076.35 1085.05 -12.35 4,102 34,634 -96
Jun18 180126 1084.00 1089.55 1070.90 1079.00 -12.05 378 3,430 +244
Sep18 180126 1074.00 1074.00 1074.00 1074.00 -12.05 14 320 +8
Total Volume and Open Interest 4,494 38,388 +156
Copper(CMX)
Mar18 180126 320.40 322.80 318.50 319.90 -1.75 172,468 143,486 -6,307
May18 180126 322.35 324.75 320.55 321.90 -1.70 21,606 58,375 -481
Jul18 180126 324.95 325.90 322.15 323.50 -1.65 4,624 25,272 +767
Sep18 180126 326.30 327.15 323.70 325.00 -1.65 4,102 20,145 +1,429
Dec18 180126 328.40 329.10 325.50 326.55 -1.75 2,213 14,156 +490
Total Volume and Open Interest 206,264 280,314 -3,986
E-mini DJIA Index(CBOT)
Mar18 180126 26381 26608 26381 26604 +228 239,662 159,911 +3,671
Jun18 180126 26420 26642 26418 26642 +233 580 513 +47
Sep18 180126 26500 26672 26480 26672 +233 1 69 +0
Dec18 180126 26709 26709 26709 26709 +233      
Total Volume and Open Interest 240,243 160,493 +3,718
S & P 500(CME)
Mar18 180126 2842.40 2875.90 2841.50 2874.50 +33.30 5,254 71,353 +2,192
Jun18 180126 2879.10 2879.10 2879.10 2879.10 +33.70 0 117 +0
Sep18 180126 2885.30 2885.30 2885.30 2885.30 +33.90 0 125 +0
Dec18 180126 2890.70 2890.70 2890.70 2890.70 +33.90 0 300 +0
Total Volume and Open Interest 5,254 71,895 +2,192
S & P 500 E-Mini(CME)
Mar18 180126 2842.25 2876.00 2841.25 2874.50 +33.25 1,885,278 3,349,443 +30,831
Jun18 180126 2846.00 2880.00 2846.00 2879.00 +33.50 20,440 71,851 +5,712
Sep18 180126 2859.25 2886.00 2858.00 2885.25 +33.75 279 10,929 +20
Dec18 180126 2859.75 2890.75 2859.75 2890.75 +34.00 686 22,432 +645
Total Volume and Open Interest 1,906,689 3,454,683 +37,214
NASDAQ 100 E-Mini(CME)
Mar18 180126 6938.00 7034.50 6934.25 7030.25 +98.75 526,387 265,378 +11,170
Jun18 180126 6961.00 7058.00 6961.00 7054.25 +97.75 1,316 1,796 +170
Sep18 180126 7080.75 7080.75 7080.75 7080.75 +97.75 8 128 +2
Total Volume and Open Interest 527,712 267,309 +11,341
S&P Midcap 400(CME) e-Mini
Mar18 180126 1987.80 1997.20 1979.40 1996.10 +8.60 19,637 89,891 +114
Jun18 180126 1992.30 2001.70 1986.50 2001.70 +9.30 0 8 +0
Sep18 180126 1999.10 1999.10 1999.10 1999.10 +9.30      
Total Volume and Open Interest 19,637 89,899 +114
Volatility Index(CBOE)
Jan18 180117 11.80 11.95 11.40 11.95 +0.17 7,465 134,721 -18,209
Feb18 180126 12.45 12.55 12.20 12.33 -0.10 205,692 342,888 -2,842
Mar18 180126 13.05 13.15 12.85 13.08 +0.05 102,353 135,554 +9,109
Apr18 180126 13.73 13.80 13.55 13.73 unch 33,790 52,508 -416
Total Volume and Open Interest 381,219 631,181 +5,913
S & P 600(CME)
Mar18 180126 979.50 979.50 979.50 979.50 +3.20      
Jun18 180126 976.90 976.90 976.90 976.90 +3.20      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180126 1604.80 1609.90 1600.00 1609.50 +5.20 29,435 22,987 -128
Jun18 180126 1613.00 1613.00 1613.00 1613.00 +5.70 0 20 +0
Total Volume and Open Interest 29,435 23,007 -128
Nikkei 225(CME)
Mar18 180126 23690 23800 23555 23745 +115 20,304 49,145 -772
Jun18 180126 23685 23700 23485 23650 +115 7 54 +7
Total Volume and Open Interest 20,311 49,199 -765
Nikkei 225(SGX)
Mar18 180126 23595 23620 23540 23610 -45 88,843 178,310 -541
Jun18 180126 23450 23610 23420 23460 -45 7 1,316 -4
Sep18 180125 23475 23475 23475 23475 -270      
Total Volume and Open Interest 99,643 191,803 +7,854
Nikkei 225 Mini(JPX)
Mar18 180125 23930 23950 23590 23660 -250 855,716 482,837 +308
Jun18 180125 23770 23785 23435 23500 -250 15,716 13,349 -1,814
Sep18 180125 23730 23730 23400 23440 -230 424 923 -45
Total Volume and Open Interest 908,969 653,273 +5,005
Nikkei 225(JPX)
Mar18 180125 23930 23940 23590 23660 -250 64,441 314,930 -1,216
Jun18 180125 23770 23780 23440 23500 -250 948 18,548 +348
Sep18 180125 23720 23730 23410 23440 -230 10 2,542 -3
Total Volume and Open Interest 65,423 417,104 -874
Nikkei 225(CME) Yen
Mar18 180126 23660 23785 23535 23725 +120 53,998 66,187 -157
Jun18 180126 23540 23610 23395 23560 +120 7 43 +4
Sep18 180126 23520 23520 23520 23520 +120      
Total Volume and Open Interest 54,005 66,230 -153
Nikkei 225(CME) e-Mini Yen
Mar18 180126 23730 23780 23550 23720 +110 3 13 +1
Jun18 180126 23560 23560 23560 23560 +120      
Sep18 180126 23520 23520 23520 23520 +120      
Total Volume and Open Interest 3 13 +1
CAC 40(EURONEXT)
Feb18 180126 5497.0 5552.5 5489.0 5527.0 +48.5 72,952 316,723 +6,634
Mar18 180126 5488.5 5548.5 5488.5 5525.5 +48.5 684 28,837 -114
Apr18 180126 5508.0 5508.0 5508.0 5508.0 +48.5      
Total Volume and Open Interest 73,636 371,065 +6,520
Hang Seng Index(HKFE)
Jan18 180126 32699 33203 32612 33154 +474 209,898 143,235 +1,740
Feb18 180126 32660 33169 32578 33125 +483 14,464 23,423 +6,700
Mar18 180126 32686 33155 32583 33127 +479 1,422 11,926 +119
Total Volume and Open Interest 226,945 182,170 +8,409
DAX(EUREX)
Mar18 180126 13316.0 13385.0 13259.0 13329.5 +54.5 88,598 153,132 +6,811
Jun18 180126 13334.0 13360.0 13297.5 13349.5 +54.5 281 3,339 +202
Sep18 180126 13319.0 13342.5 13319.0 13342.5 +54.5 6 39 +2
Total Volume and Open Interest 88,885 156,510 +7,015
Mini-DAX(EUREX)
Mar18 180126 13317.0 13385.0 13259.0 13329.5 +54.5 29,649 16,873 +415
Jun18 180126 13316.0 13403.0 13312.0 13349.5 +54.5 66 1,116 +66
Sep18 180126 13289.0 13350.0 13289.0 13342.5 +54.5 13 22 -2
Total Volume and Open Interest 29,728 18,011 +479
DJ EuroSTOXX 50(EUREX)
Mar18 180126 3629 3657 3621 3638 +21 866,287 3,474,909 -2,641
Jun18 180126 3539 3569 3539 3554 +21 581 108,565 +16,032
Sep18 180126 3547 3547 3544 3544 +21 0 12 +3
Total Volume and Open Interest 866,868 3,589,013 +13,394
Swiss Market Index(EUREX)
Mar18 180126 9430 9461 9401 9412 +16 34,830 234,376 +4,348
Jun18 180126 9293 9293 9250 9250 +16 517 18,223 +53
Sep18 180126 9220 9220 9220 9220 +16 0 57 +0
Total Volume and Open Interest 35,347 252,656 +4,401
FT-SE 100(EURONEXT)
Mar18 180126 7581.00 7643.00 7567.50 7611.00 +55.00 113,769 656,017 +2,934
Jun18 180126 7514.50 7531.50 7512.00 7531.50 +54.50 4,265 7,817 +2,727
Sep18 180126 7469.50 7469.50 7469.50 7469.50 +54.50 15 16 +15
Total Volume and Open Interest 118,049 663,850 +5,676
SPI 200(SFE)
Mar18 180125 6000.0 6009.0 5962.0 5999.0 -2.0 31,394 302,177 -630
Jun18 180125 5967.0 5988.0 5967.0 5988.0 -2.0 1 3,427 +1
Sep18 180125 5933.0 5933.0 5933.0 5933.0 -2.0 0 2,598 +0
Total Volume and Open Interest 31,395 309,399 -629
FTSE MIB(ISE)
Mar18 180126 23695.00 23880.00 23685.00 23828.00 +141.00 16,992 37,446 -41
Jun18 180126 23260.00 23365.00 23255.00 23353.00 +141.00 36 75 +1
Sep18 180126 23251.00 23251.00 23251.00 23251.00 +141.00 0 2 +0
Total Volume and Open Interest 17,028 37,523 -40
KOSPI 200(KFE)
Mar18 180126 336.45 336.75 336.45 336.45 +1.65 170,444 258,286 +3,324
Jun18 180126 337.50 337.50 337.30 337.30 +1.55 313 19,109 -170
Sep18 180126 335.90 337.95 335.90 337.95 +1.80 1 4,072 -1
Total Volume and Open Interest 170,758 330,561 +3,353
GSCI(CME)
Feb18 180126 459.10 464.55 459.10 463.70 +4.40 112 14,320 -50
Mar18 180126 464.60 464.90 464.60 464.60 +4.30 15 15 +15
Apr18 180126 462.40 462.40 462.40 462.40 +4.30      
Total Volume and Open Interest 127 14,335 -35
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