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 12, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan17 170112 1002.75 1033.00 998.50 1032.00 +29.00 2,449 1,549 -1,035
Mar17 170112 1009.75 1041.25 1006.00 1040.25 +28.75 96,033 321,749 +8,218
May17 170112 1018.50 1049.75 1015.25 1049.00 +28.50 29,761 103,345 -137
Jul17 170112 1025.75 1055.75 1022.50 1055.25 +27.50 16,053 101,348 +585
Aug17 170112 1025.75 1052.25 1021.25 1051.50 +25.50 683 7,417 +2
Sep17 170112 1009.75 1033.50 1005.00 1033.00 +22.00 431 3,390 +43
Nov17 170112 996.00 1017.50 991.00 1016.50 +18.50 9,790 80,647 +1,027
Jan18 170112 998.25 1020.25 995.00 1019.75 +17.50 475 3,819 +214
Mar18 170112 998.00 1015.75 996.50 1015.25 +16.50 117 2,484 +67
May18 170112 1006.00 1012.50 1003.25 1012.50 +14.50 4 590 -2
Jul18 170112 1003.00 1011.75 1003.00 1011.75 +12.75 27 853 +0
Aug18 170112 1003.75 1003.75 1003.75 1003.75 +11.50 0 19 +0
Sep18 170112 993.00 993.00 993.00 993.00 +10.75 0 22 +0
Nov18 170112 961.00 975.00 956.25 974.00 +8.50 50 1,358 +10
Total Volume and Open Interest 155,875 628,625 +8,993
Soybean Meal(CBOT)
Jan17 170112 312.00 324.20 310.40 324.20 +13.50 1,261 661 -382
Mar17 170112 314.00 328.60 313.60 327.90 +13.00 45,224 174,291 +264
May17 170112 316.80 330.90 316.30 330.20 +12.50 15,007 58,110 +909
Jul17 170112 319.60 332.60 318.60 332.00 +12.10 10,112 52,815 +259
Aug17 170112 318.00 330.10 317.40 329.40 +10.80 745 8,495 +172
Sep17 170112 316.80 326.90 314.90 326.30 +9.80 354 6,537 +21
Oct17 170112 311.90 322.10 310.60 321.60 +9.00 543 6,324 +156
Dec17 170112 312.40 322.60 311.20 322.00 +8.80 2,801 25,740 +319
Jan18 170112 316.40 321.30 316.40 321.30 +8.50 60 950 +5
Mar18 170112 313.60 319.60 313.50 319.60 +8.10 75 1,345 +31
Total Volume and Open Interest 76,210 336,636 +1,742
Soybean Oil(CBOT)
Jan17 170112 35.78 35.85 35.43 35.85 +0.06 525 347 -396
Mar17 170112 35.97 36.96 35.61 36.07 +0.07 55,171 196,810 +573
May17 170112 36.21 37.20 35.87 36.33 +0.08 21,765 74,229 +820
Jul17 170112 36.39 37.39 36.09 36.56 +0.08 9,684 64,564 +900
Aug17 170112 36.30 37.22 36.10 36.51 +0.07 1,163 8,059 +33
Sep17 170112 36.13 36.80 35.96 36.38 +0.05 467 6,242 +73
Oct17 170112 35.90 36.85 35.68 36.09 +0.07 214 5,601 +13
Dec17 170112 35.88 36.88 35.68 36.08 +0.05 1,527 17,437 +261
Jan18 170112 35.82 36.38 35.82 36.07 +0.06 7 1,023 -3
Mar18 170112 35.82 36.28 35.82 36.05 +0.04 6 1,028 +3
Total Volume and Open Interest 90,550 376,513 +2,281
Canola(WCE)
Jan17 170112 496.1 496.1 496.1 496.1 +4.2      
Mar17 170112 497.8 504.0 495.4 502.3 +4.2 9,094 108,539 -1,295
May17 170112 504.1 511.0 502.3 509.2 +4.4 3,693 32,346 +871
Jul17 170112 508.2 515.0 506.5 513.2 +4.6 2,157 18,420 +1,429
Nov17 170112 488.0 495.0 485.7 493.2 +4.7 238 17,890 +88
Total Volume and Open Interest 15,204 179,329 +1,114
Corn(CBOT)
Mar17 170112 357.00 360.00 353.00 358.25 +1.00 134,078 660,154 -11,382
May17 170112 363.75 366.50 359.75 364.75 +0.75 38,620 184,519 +5,310
Jul17 170112 370.75 373.50 366.75 371.75 +0.75 28,269 194,065 +5,297
Sep17 170112 378.00 380.00 373.75 378.75 +0.75 10,886 68,391 +3,190
Dec17 170112 385.25 388.50 381.50 386.00 +0.25 11,382 118,604 +118
Mar18 170112 393.50 396.00 390.00 394.25 +0.25 626 12,216 +49
May18 170112 397.50 400.00 395.50 399.50 unch 217 1,841 -13
Jul18 170112 402.00 405.00 399.00 403.25 unch 326 2,435 +139
Sep18 170112 400.00 401.00 400.00 400.50 +1.00 11 1,007 +9
Dec18 170112 401.00 403.25 398.50 402.75 +1.50 91 7,770 +11
Total Volume and Open Interest 224,506 1,251,333 +2,728
Wheat(CBOT)
Mar17 170112 419.00 430.00 414.50 426.25 +7.50 64,135 256,065 -543
May17 170112 432.25 445.00 427.75 439.25 +7.00 24,656 76,831 +697
Jul17 170112 447.50 456.50 443.00 453.50 +6.25 15,340 77,397 +1,536
Sep17 170112 461.25 468.75 456.75 467.50 +6.50 4,741 18,511 +1,709
Dec17 170112 477.25 484.00 472.50 483.25 +6.25 3,308 28,681 +1,430
Mar18 170112 487.00 494.75 487.00 494.75 +5.75 225 4,529 +114
Total Volume and Open Interest 112,510 463,755 +4,951
Wheat(KCBT)
Mar17 170112 430.75 446.00 426.25 444.75 +13.00 29,124 111,685 -4,641
May17 170112 442.50 458.00 437.75 456.75 +13.25 13,170 35,662 -640
Jul17 170112 453.50 469.75 449.00 468.75 +14.00 10,632 61,495 -343
Sep17 170112 468.00 482.50 465.75 482.25 +13.00 910 9,159 +193
Dec17 170112 485.75 500.00 485.00 499.75 +11.75 1,017 11,174 +159
Mar18 170112 499.50 509.75 499.50 509.75 +10.25 123 3,341 +49
May18 170112 512.00 515.75 512.00 515.75 +8.75 6 986 +0
Total Volume and Open Interest 55,018 234,182 -5,223
Wheat(MGE)
Mar17 170112 559.75 575.75 559.75 574.00 +12.50 6,736 34,489 +205
May17 170112 550.75 561.50 548.75 560.75 +9.75 2,925 14,568 +656
Jul17 170112 547.50 555.00 545.25 554.50 +8.00 2,259 9,164 +837
Sep17 170112 549.00 556.75 547.50 556.75 +6.75 1,233 5,061 +25
Dec17 170112 555.50 563.50 554.75 563.50 +7.50 438 3,510 +137
Mar18 170112 565.00 568.50 560.75 568.50 +6.50 5 624 +0
Total Volume and Open Interest 13,596 67,568 +1,860
Oats(CBOT)
Mar17 170112 233.75 237.00 233.50 235.75 +4.00 206 5,031 -36
May17 170112 233.00 234.75 232.75 234.75 +4.25 62 1,450 +54
Jul17 170112 232.00 234.50 232.00 234.50 +4.00 0 209 +0
Sep17 170112 234.50 234.50 234.50 234.50 +3.75 0 9 +0
Total Volume and Open Interest 268 6,827 +18
Rough Rice(CBOT)
Jan17 170112 9.46 9.77 9.46 9.77 +0.38 22 24 -4
Mar17 170112 9.60 9.99 9.60 9.98 +0.37 347 10,870 -71
May17 170112 9.85 10.20 9.85 10.20 +0.35 1 775 +0
Jul17 170112 10.41 10.41 10.41 10.41 +0.35 0 26 +0
Total Volume and Open Interest 370 11,708 -75
Live Cattle(CME)
Feb17 170112 118.480 118.635 116.330 117.480 -1.655 47,201 96,423 -5,375
Apr17 170112 117.180 117.385 115.050 116.480 -1.420 41,933 102,936 +8,702
Jun17 170112 107.080 107.100 105.180 106.830 -0.955 17,360 71,758 +2,439
Aug17 170112 102.680 102.700 100.900 102.535 -0.665 7,771 29,761 +1,408
Oct17 170112 102.050 102.300 100.580 102.180 -0.720 3,052 15,066 +841
Dec17 170112 102.650 102.680 101.000 102.500 -0.700 1,090 5,869 +388
Total Volume and Open Interest 119,144 323,835 +8,754
Feeder Cattle(CME)
Jan17 170112 131.100 131.200 128.450 130.325 -1.725 2,454 5,631 -432
Mar17 170112 128.650 128.800 125.500 127.750 -1.880 7,487 23,568 +448
Apr17 170112 128.200 128.285 125.100 127.300 -1.775 2,300 7,087 +369
May17 170112 126.885 126.930 123.950 126.100 -1.600 2,318 7,460 +2
Aug17 170112 127.400 127.400 124.535 126.885 -1.095 1,593 4,053 +543
Sep17 170112 124.635 124.950 122.750 124.730 -0.805 220 487 +80
Oct17 170112 122.800 123.480 122.730 122.800 -0.450 29 97 +12
Total Volume and Open Interest 16,408 48,416 +1,028
Lean Hogs(CME)
Feb17 170112 65.900 66.225 64.900 65.950 +0.350 27,021 58,624 -4,778
Apr17 170112 69.580 69.730 68.750 69.550 +0.050 22,252 67,165 +4,456
May17 170112 74.285 74.500 73.900 74.330 -0.205 58 1,569 +2
Jun17 170112 78.230 78.350 77.535 78.250 unch 7,732 33,566 +1,802
Jul17 170112 77.480 77.600 76.950 77.500 +0.020 1,970 12,197 +383
Aug17 170112 76.950 77.135 76.550 76.950 unch 2,783 15,080 +534
Oct17 170112 65.950 66.180 65.800 66.100 -0.050 1,691 7,597 +850
Dec17 170112 61.880 62.100 61.785 61.930 -0.105 425 4,278 +168
Total Volume and Open Interest 63,949 200,591 +3,416
Class III Milk(CME)
Jan17 170112 16.81 16.81 16.76 16.79 +0.05 280 4,581 +65
Feb17 170112 17.27 17.37 17.13 17.34 +0.01 478 4,089 +14
Mar17 170112 17.48 17.68 17.37 17.63 +0.15 298 3,722 +23
Apr17 170112 17.59 17.74 17.49 17.70 +0.12 182 3,026 +48
May17 170112 17.58 17.71 17.53 17.71 +0.15 78 2,850 +24
Jun17 170112 17.71 17.83 17.70 17.82 +0.13 40 2,614 +14
Jul17 170112 17.86 17.94 17.85 17.90 +0.01 32 1,554 +12
Aug17 170112 17.86 17.98 17.85 17.92 +0.01 31 1,581 +21
Sep17 170112 17.88 17.95 17.88 17.93 +0.05 16 1,493 +7
Oct17 170112 17.75 17.82 17.75 17.80 +0.04 16 1,248 +8
Nov17 170112 17.61 17.66 17.61 17.64 +0.03 20 1,326 +10
Dec17 170112 17.37 17.42 17.37 17.42 +0.05 42 1,160 +34
Jan18 170112 16.93 16.93 16.93 16.93 +0.05 0 224 +0
Total Volume and Open Interest 1,526 30,241 +290
Cocoa(ICE)
Mar17 170112 2161 2233 2151 2230 +103 13,519 123,931 -1,857
May17 170112 2147 2215 2137 2213 +98 5,717 60,666 -452
Jul17 170112 2149 2212 2138 2209 +91 4,581 42,304 +1,221
Sep17 170112 2162 2220 2152 2218 +86 1,318 19,088 +249
Dec17 170112 2186 2240 2179 2239 +82 1,092 13,722 +59
Mar18 170112 2199 2253 2195 2253 +81 233 10,747 +52
May18 170112 2208 2266 2208 2266 +81 18 3,757 +4
Total Volume and Open Interest 26,560 278,267 -691
Coffee "C"(ICE)
Mar17 170112 149.30 151.60 148.55 149.60 +0.60 18,591 92,863 -1,931
May17 170112 151.70 153.90 150.95 152.00 +0.60 5,132 39,928 +66
Jul17 170112 153.90 156.15 153.30 154.30 +0.65 4,708 22,529 -864
Sep17 170112 156.20 158.05 155.50 156.50 +0.65 2,919 14,042 -79
Dec17 170112 159.25 161.05 158.55 159.55 +0.65 1,719 11,619 +340
Mar18 170112 163.00 163.40 162.45 162.45 +0.65 25 2,555 +20
Total Volume and Open Interest 33,100 186,933 -2,445
Orange Juice(ICE)
Mar17 170112 184.10 188.35 183.30 184.50 +0.60 1,246 11,544 +20
May17 170112 182.90 183.35 181.50 181.60 +0.70 153 1,102 +44
Jul17 170112 180.30 180.30 180.30 180.30 +0.55 32 470 +14
Sep17 170112 180.65 180.65 180.65 180.65 +0.60 67 99 +67
Nov17 170112 179.80 179.80 179.80 179.80 +0.60 1 5 +1
Jan18 170112 179.80 179.80 179.80 179.80 +0.60 0 1 +0
Total Volume and Open Interest 1,499 13,221 +146
Sugar #11(ICE)
Mar17 170112 20.60 20.88 20.58 20.76 +0.20 48,974 337,759 -4,497
May17 170112 20.45 20.62 20.35 20.52 +0.14 30,051 163,490 +280
Jul17 170112 20.02 20.20 19.94 20.12 +0.14 19,485 131,013 +3,497
Oct17 170112 19.70 19.80 19.57 19.74 +0.12 9,050 80,776 +633
Mar18 170112 19.50 19.58 19.41 19.56 +0.12 4,338 54,248 +840
May18 170112 18.87 18.93 18.83 18.92 +0.09 1,419 18,236 -286
Jul18 170112 18.23 18.30 18.20 18.28 +0.09 788 12,591 -155
Oct18 170112 17.76 17.86 17.76 17.83 +0.07 282 12,581 +74
Total Volume and Open Interest 114,441 819,121 +398
London Cocoa(LCE)
Mar17 170112 1757 1814 1749 1811 +60 7,751 110,266 -560
May17 170112 1769 1828 1767 1826 +57 4,270 69,478 -393
Jul17 170112 1795 1846 1790 1844 +51 3,299 33,985 -538
Sep17 170112 1811 1854 1806 1854 +45 1,657 37,296 -42
Dec17 170112 1826 1865 1821 1863 +38 1,262 27,961 +289
Mar18 170112 1839 1874 1832 1873 +35 603 18,132 +88
May18 170112 1855 1887 1844 1887 +33 84 4,952 +36
Total Volume and Open Interest 18,951 303,795 -1,138
London Sugar(LCE)
Mar17 170112 540.70 542.80 538.00 539.40 +0.30 7,269 34,410 +320
May17 170112 541.20 543.40 539.50 540.90 +1.30 4,376 25,370 +528
Aug17 170112 535.90 537.50 533.90 535.40 +1.50 1,488 10,788 +280
Oct17 170112 518.00 520.10 517.50 518.60 +1.80 600 10,885 +251
Dec17 170112 510.20 510.60 509.00 509.70 +1.70 245 3,749 +74
Total Volume and Open Interest 14,071 89,634 +1,502
Cotton(ICE)
Mar17 170112 73.25 73.80 72.25 72.34 -0.80 14,463 175,217 -355
May17 170112 73.75 74.27 72.78 72.85 -0.81 7,072 43,298 +200
Jul17 170112 74.26 74.70 73.32 73.38 -0.79 3,462 23,613 +1,342
Oct17 170112 72.00 72.03 71.67 71.67 -0.25 14 35 +0
Dec17 170112 71.36 71.75 70.78 71.10 -0.26 675 20,120 +121
Mar18 170112 71.89 71.89 71.02 71.35 -0.30 90 980 +78
Total Volume and Open Interest 25,782 264,089 +1,390
Lumber(CME)
Jan17 170112 309.9 310.0 303.5 305.0 -5.6 145 149 -93
Mar17 170112 329.0 329.5 325.7 326.8 -2.0 278 2,988 +50
May17 170112 336.1 338.0 334.0 334.2 -2.8 16 360 +1
Jul17 170112 343.4 343.4 343.1 343.2 +1.8 0 55 +0
Total Volume and Open Interest 439 3,584 -42
Crude Oil(NYM)
Feb17 170112 52.37 53.50 52.12 53.01 +0.76 632,573 333,402 -44,241
Mar17 170112 53.12 54.29 52.94 53.84 +0.78 277,857 421,562 +35,742
Apr17 170112 54.00 55.06 53.75 54.65 +0.78 89,287 140,656 -7,414
May17 170112 54.48 55.73 54.47 55.39 +0.80 56,176 126,417 +3,571
Jun17 170112 55.18 56.27 55.04 55.99 +0.82 74,813 224,913 -1,753
Jul17 170112 55.50 56.62 55.47 56.40 +0.84 21,054 63,698 +3,327
Aug17 170112 55.85 56.83 55.85 56.64 +0.83 10,317 54,748 +1,379
Sep17 170112 55.90 56.99 55.87 56.81 +0.82 17,070 82,775 -371
Oct17 170112 56.02 57.07 56.00 56.92 +0.80 6,886 44,182 +612
Nov17 170112 56.45 57.12 56.45 56.99 +0.78 4,311 45,279 +487
Dec17 170112 56.23 57.22 56.12 57.05 +0.76 58,339 215,799 -1,011
Jan18 170112 56.56 57.22 56.56 57.05 +0.74 1,853 38,697 +565
Feb18 170112 57.22 57.46 56.96 57.06 +0.72 1,110 16,691 +496
Mar18 170112 56.97 57.07 56.97 57.07 +0.70 3,827 26,088 +954
Apr18 170112 57.06 57.06 57.06 57.06 +0.68 1,719 8,310 +341
May18 170112 57.06 57.06 57.06 57.06 +0.66 1,214 7,147 +131
Total Volume and Open Interest 1,325,787 2,114,656 +650
e-miNY Crude Oil(NYM)
Feb17 170112 52.350 53.500 52.125 53.000 +0.750 10,215 3,013 +296
Mar17 170112 53.075 54.275 52.925 53.850 +0.800 461 1,077 +39
Apr17 170112 53.800 55.000 53.750 54.650 +0.775 46 411 +7
May17 170112 55.600 55.725 55.175 55.400 +0.800 32 159 -7
Jun17 170112 56.200 56.250 55.850 56.000 +0.825 47 132 -8
Jul17 170112 56.400 56.400 56.400 56.400 +0.850 2 146 +1
Aug17 170112 56.300 56.650 56.300 56.650 +0.850 11 127 -5
Sep17 170112 56.800 56.800 56.800 56.800 +0.800 8 20 -4
Oct17 170112 56.925 56.925 56.925 56.925 +0.800 0 55 +0
Nov17 170112 57.000 57.000 57.000 57.000 +0.800 2 31 +2
Total Volume and Open Interest 10,864 5,371 +315
NY Harbor ULSD(NYM)
Feb17 170112 165.77 169.05 165.23 167.56 +2.32 67,584 94,103 -5,454
Mar17 170112 166.65 169.94 166.26 168.40 +2.19 44,484 103,909 +740
Apr17 170112 166.90 170.28 166.84 168.84 +2.17 22,535 51,163 +3,033
May17 170112 168.19 170.85 167.75 169.46 +2.14 13,338 30,552 -866
Jun17 170112 168.86 171.50 168.41 170.22 +2.11 14,875 42,150 +613
Jul17 170112 171.40 172.14 170.60 171.19 +2.07 3,377 11,406 +401
Aug17 170112 172.01 173.14 171.59 172.09 +2.00 1,813 5,373 +242
Sep17 170112 171.40 174.05 171.40 173.05 +1.90 2,879 9,549 +216
Oct17 170112 174.57 174.57 173.49 173.97 +1.88 975 5,251 -221
Nov17 170112 174.70 175.22 174.57 174.86 +1.91 1,019 3,722 -77
Dec17 170112 174.41 176.60 174.41 175.65 +1.96 6,614 39,830 +813
Jan18 170112 176.30 176.51 176.30 176.51 +1.96 359 3,129 +39
Feb18 170112 176.84 176.84 176.84 176.84 +1.94 126 1,944 +54
Mar18 170112 176.80 176.80 176.40 176.40 +1.91 5 1,060 +0
Total Volume and Open Interest 180,392 418,260 -379
RBOB Gasoline(NYM)
Feb17 170112 159.58 163.37 159.25 161.08 +1.79 65,275 91,900 -12,621
Mar17 170112 162.41 165.85 162.01 163.71 +1.74 52,904 111,595 +5,288
Apr17 170112 180.39 184.02 180.00 182.15 +1.76 24,146 53,486 +1,873
May17 170112 181.50 184.97 181.50 183.15 +1.71 13,548 33,881 +124
Jun17 170112 180.78 184.32 180.78 182.64 +1.76 10,747 36,149 +78
Jul17 170112 179.85 182.66 179.85 181.21 +1.73 5,299 16,430 +209
Aug17 170112 179.27 179.78 178.59 178.96 +1.68 2,945 5,941 -164
Sep17 170112 175.03 177.40 175.03 176.05 +1.65 4,367 15,084 +451
Oct17 170112 163.00 164.04 162.64 162.84 +1.78 1,556 5,835 +157
Nov17 170112 160.07 160.34 159.50 159.50 +1.89 841 2,472 -80
Total Volume and Open Interest 187,304 405,937 -4,488
e-miNY RBOB Gasoline(NYM)
Feb17 170112 161.10 161.10 161.08 161.10 +1.81 2 2 -1
Mar17 170112 163.70 163.71 163.70 163.70 +1.73      
Apr17 170112 182.20 182.20 182.15 182.20 +1.81      
May17 170112 183.20 183.20 183.15 183.20 +1.76      
Total Volume and Open Interest 2 2 -1
Natural Gas(NYM)
Feb17 170112 3.295 3.450 3.294 3.386 +0.162 178,594 144,364 -18,566
Mar17 170112 3.286 3.430 3.283 3.367 +0.150 115,860 266,524 -6,832
Apr17 170112 3.274 3.407 3.272 3.352 +0.140 64,837 112,213 +1,589
May17 170112 3.282 3.401 3.269 3.348 +0.134 41,974 103,143 -1,556
Jun17 170112 3.325 3.441 3.307 3.389 +0.134 30,732 48,019 +1,948
Jul17 170112 3.365 3.479 3.354 3.428 +0.132 22,138 57,475 +747
Aug17 170112 3.380 3.482 3.355 3.431 +0.132 14,334 34,689 -1,266
Sep17 170112 3.349 3.461 3.332 3.415 +0.130 14,079 40,749 +1,902
Oct17 170112 3.368 3.477 3.347 3.429 +0.128 30,291 88,638 -591
Nov17 170112 3.431 3.517 3.393 3.474 +0.127 5,857 34,032 -1,095
Dec17 170112 3.542 3.624 3.525 3.589 +0.124 5,518 36,264 +295
Jan18 170112 3.620 3.710 3.619 3.675 +0.122 9,487 41,456 -2
Feb18 170112 3.590 3.657 3.575 3.633 +0.114 2,083 16,553 +32
Mar18 170112 3.502 3.564 3.485 3.543 +0.109 5,385 37,745 +377
Apr18 170112 2.939 2.974 2.910 2.960 +0.050 4,314 45,846 +1,096
May18 170112 2.883 2.920 2.882 2.894 +0.032 1,607 12,187 -43
Total Volume and Open Interest 549,502 1,217,323 -21,767
Brent Crude Oil(ICE)
Mar17 170112 55.19 56.43 55.01 56.01 +0.91 332,978 525,652 -43,138
Apr17 170112 55.64 56.88 55.50 56.49 +0.89 183,019 288,832 +15,656
May17 170112 56.15 57.33 55.99 56.98 +0.89 104,694 183,612 +14,971
Jun17 170112 56.62 57.74 56.42 57.42 +0.91 106,268 266,640 +5,029
Jul17 170112 56.83 57.99 56.69 57.70 +0.92 28,427 87,014 +1,332
Aug17 170112 56.92 58.10 56.84 57.85 +0.91 17,583 60,674 +2,225
Sep17 170112 56.99 58.14 56.91 57.90 +0.88 19,364 72,384 -1,189
Oct17 170112 56.99 58.14 56.99 57.92 +0.87 10,542 37,338 +721
Nov17 170112 57.01 58.09 56.97 57.92 +0.86 8,301 35,240 +2,446
Dec17 170112 56.99 58.07 56.93 57.89 +0.85 82,256 216,912 -3,230
Jan18 170112 57.86 57.86 57.86 57.86 +0.84 3,371 30,916 +641
Feb18 170112 57.64 57.82 57.30 57.82 +0.83 1,686 22,320 +532
Mar18 170112 57.79 57.79 57.79 57.79 +0.82 2,041 24,607 +16
Apr18 170112 57.74 57.74 57.74 57.74 +0.80 351 16,462 +4
Total Volume and Open Interest 984,657 2,244,190 +4,358
Gas Oil(ICE)
Feb17 170112 488.75 498.25 487.25 492.50 +5.50 113,524 173,377 -3,773
Mar17 170112 492.00 501.75 491.00 496.50 +6.00 69,949 126,223 +6,231
Apr17 170112 493.50 504.00 493.50 499.25 +6.25 23,110 66,069 +1,178
May17 170112 495.75 505.75 495.50 501.25 +6.50 11,393 51,496 +262
Jun17 170112 498.75 507.75 497.50 503.50 +6.75 25,337 91,748 -22
Jul17 170112 500.75 509.75 500.50 506.00 +6.75 3,556 26,038 +457
Aug17 170112 503.75 512.25 502.50 508.50 +6.75 1,843 18,757 +10
Sep17 170112 506.25 514.50 505.00 510.75 +6.50 2,869 33,105 -245
Oct17 170112 508.00 517.25 508.00 513.25 +6.50 1,258 24,377 -125
Nov17 170112 509.00 517.50 508.75 514.00 +6.50 3,440 10,335 -1,413
Total Volume and Open Interest 323,915 844,563 -10,049
Ethanol(CBOT)
Feb17 170112 1.486 1.489 1.471 1.475 -0.017 207 3,780 -34
Mar17 170112 1.507 1.507 1.489 1.497 -0.014 63 756 +29
Apr17 170112 1.524 1.524 1.505 1.518 -0.016 50 920 +19
May17 170112 1.531 1.531 1.531 1.531 -0.011 0 31 +0
Jun17 170112 1.530 1.530 1.515 1.530 -0.008 75 104 +59
Jul17 170112 1.525 1.533 1.525 1.525 -0.008 0 140 +0
Aug17 170112 1.516 1.529 1.516 1.516 -0.008 20 70 +20
Sep17 170112 1.510 1.510 1.510 1.510 -0.008 0 4 +0
Total Volume and Open Interest 415 5,853 +93
WTI Crude Oil(ICE)
Feb17 170112 52.28 53.49 52.11 53.01 +0.76 45,045 42,329 -3,884
Mar17 170112 53.30 54.28 52.93 53.84 +0.78 59,518 111,092 +2,875
Apr17 170112 53.84 55.05 53.74 54.65 +0.78 29,115 31,271 +1,450
May17 170112 54.46 55.72 54.45 55.39 +0.80 16,230 28,830 +3,423
Jun17 170112 55.03 56.21 55.02 55.99 +0.82 20,492 60,341 -2,906
Jul17 170112 55.42 56.61 55.42 56.40 +0.84 3,172 19,703 +568
Aug17 170112 55.66 56.72 55.66 56.64 +0.83 2,167 14,308 -243
Sep17 170112 55.84 56.92 55.83 56.81 +0.82 1,495 18,986 +60
Oct17 170112 55.95 56.92 55.94 56.92 +0.80 801 4,243 -421
Nov17 170112 56.99 56.99 56.99 56.99 +0.78 330 2,914 +99
Dec17 170112 56.15 57.09 56.10 57.05 +0.76 18,265 83,548 +367
Jan18 170112 57.05 57.05 57.05 57.05 +0.74 570 2,412 +137
Feb18 170112 57.06 57.06 57.06 57.06 +0.72 375 1,653 +298
Mar18 170112 57.07 57.07 57.07 57.07 +0.70 107 4,372 +6
Apr18 170112 57.06 57.06 57.06 57.06 +0.68 83 1,134 +40
May18 170112 57.06 57.06 57.06 57.06 +0.66 0 559 +0
Total Volume and Open Interest 224,801 538,417 +2,557
US Dollar Index(ICE)
Mar17 170112 101.720 101.770 100.700 101.378 -0.370 33,331 78,702 -400
Jun17 170112 101.645 101.655 100.650 101.293 -0.380 454 1,555 +15
Sep17 170112 101.475 101.475 100.515 101.168 -0.380 3 325 +2
Total Volume and Open Interest 33,790 80,618 -381
Australian Dollar(CME)
Mar17 170112 74.30 75.08 74.19 74.81 +0.49 82,722 96,341 -117
Jun17 170112 74.14 74.92 74.05 74.64 +0.48 156 484 +24
Sep17 170112 74.51 74.61 73.10 74.51 +0.48 0 24 +0
Total Volume and Open Interest 82,878 96,885 -93
British Pound(CME)
Mar17 170112 122.16 123.31 121.66 121.78 -0.45 97,426 227,059 -465
Jun17 170112 122.43 123.62 122.00 122.11 -0.45 107 749 +47
Sep17 170112 123.42 123.85 122.37 122.44 -0.47 0 175 +0
Total Volume and Open Interest 97,545 228,050 -407
Canadian Dollar(CME)
Mar17 170112 75.93 76.80 75.91 76.22 +0.24 44,776 87,607 -63
Jun17 170112 76.02 76.87 76.02 76.31 +0.25 44 1,981 -1
Sep17 170112 76.22 76.91 76.14 76.40 +0.24 11 484 +2
Dec17 170112 76.86 76.93 76.45 76.51 +0.25 0 538 +0
Total Volume and Open Interest 44,831 90,632 -62
Japanese Yen(CME)
Mar17 170112 86.81 88.09 86.81 87.37 +0.54 172,113 201,571 +1,705
Jun17 170112 87.39 88.53 87.26 87.82 +0.55 2,738 7,824 +2,350
Sep17 170112 88.88 88.88 88.29 88.31 +0.56 0 48 +0
Total Volume and Open Interest 174,862 209,488 +4,066
Swiss Franc(CME)
Mar17 170112 98.87 99.74 98.83 99.27 +0.41 16,215 50,132 +214
Jun17 170112 100.26 100.34 99.48 99.91 +0.41 2 112 +0
Sep17 170112 100.56 100.95 100.56 100.56 +0.41 0 4 +0
Total Volume and Open Interest 16,217 50,253 +214
EuroFX(CME)
Mar17 170112 106.10 107.11 105.98 106.51 +0.47 168,448 405,866 -3,171
Jun17 170112 106.64 107.65 106.52 107.06 +0.47 430 8,959 +88
Sep17 170112 107.46 108.14 107.15 107.62 +0.47 0 326 +0
Total Volume and Open Interest 168,878 415,212 -3,083
Mexican Peso(CME)
Jan17 170112 458.75 458.75 458.75 458.75 +2.88      
Feb17 170112 457.00 457.00 457.00 457.00 +3.13      
Total Volume and Open Interest 48,553 174,390 +5,305
Brazilian Real(CME)
Feb17 170112 311.20 315.60 311.15 313.50 +2.30 316 25,176 -85
Mar17 170112 310.30 312.55 309.65 311.30 +2.40 65 8,044 -7
Apr17 170112 308.65 308.65 308.65 308.65 +2.30      
May17 170112 306.55 306.55 306.55 306.55 +2.30      
Total Volume and Open Interest 381 33,220 -92
30-Year T-Bonds(CBOT)
Mar17 170112 152~260 153~310 152~180 152~190 -0~070 176,348 621,671 +809
Jun17 170112 151~290 152~170 151~100 151~100 -0~070 8 39 +4
Sep17 170112 151~100 151~100 151~100 151~100 -0~070      
Total Volume and Open Interest 176,356 621,710 +813
10-Year T-Notes(CBOT)
Mar17 170112 124~245 125~105 124~240 124~285 +0~025 907,696 3,101,623 +7,957
Jun17 170112 124~065 124~240 124~065 124~105 +0~025 390 2,863 +96
Sep17 170112 124~105 124~105 124~105 124~105 +0~025      
Total Volume and Open Interest 908,086 3,104,486 +8,053
5-Year T-Notes(CBOT)
Mar17 170112 117~262 118~056 117~262 117~290 +0~014 519,718 2,992,170 +6,188
Jun17 170112 117~212 117~240 117~174 117~174 +0~016 54 238 +52
Sep17 170112 117~174 117~174 117~174 117~174 +0~016      
Total Volume and Open Interest 519,772 2,992,408 +6,240
2 Year T-Notes(CBOT)
Mar17 170112 108~110 108~142 108~110 108~112 -0~002 212,058 1,185,935 +3,345
Jun17 170112 108~036 108~036 108~036 108~036 -0~002      
Sep17 170112 108~036 108~036 108~036 108~036 -0~002      
Total Volume and Open Interest 212,058 1,185,935 +3,345
Eurodollars(CME)
Mar17 170112 98.925 98.940 98.925 98.935 +0.010 265,573 1,350,001 +13,443
Jun17 170112 98.770 98.795 98.770 98.775 +0.005 224,792 1,357,055 +5,884
Sep17 170112 98.640 98.670 98.640 98.645 +0.010 227,378 1,217,880 +10,678
Dec17 170112 98.480 98.525 98.480 98.495 +0.015 282,882 1,370,953 +2,897
Mar18 170112 98.360 98.415 98.360 98.375 +0.010 174,008 989,564 +494
Jun18 170112 98.240 98.300 98.240 98.260 +0.010 194,159 692,809 -20,579
Sep18 170112 98.135 98.200 98.135 98.155 +0.010 131,753 518,359 +3,953
Dec18 170112 98.020 98.090 98.020 98.040 +0.010 206,609 770,969 -11,552
Mar19 170112 97.955 98.025 97.950 97.970 +0.015 155,340 687,068 -25,451
Jun19 170112 97.885 97.960 97.880 97.905 +0.015 100,078 569,802 +9,813
Sep19 170112 97.825 97.905 97.820 97.840 +0.010 80,435 446,117 +8,468
Dec19 170112 97.740 97.835 97.740 97.765 +0.010 98,324 440,244 +5,174
Mar20 170112 97.710 97.795 97.705 97.725 +0.010 61,493 294,985 -931
Jun20 170112 97.670 97.750 97.665 97.680 +0.010 48,521 169,214 -3,602
Sep20 170112 97.625 97.715 97.625 97.640 +0.010 45,190 144,862 +4,541
Dec20 170112 97.570 97.655 97.570 97.585 +0.010 47,437 167,455 +3,803
Mar21 170112 97.545 97.625 97.535 97.555 +0.015 23,524 99,945 -1,336
Jun21 170112 97.500 97.590 97.500 97.520 +0.015 21,774 97,074 -905
Total Volume and Open Interest 2,459,313 11,808,097 +8,763
Ultra T-Bond(CBOT)
Mar17 170112 163~14 164~30 163~02 163~05 -0~05 62,587 690,998 -2,101
Jun17 170112 161~30 162~30 161~30 161~30 -0~05 0 1 +0
Sep17 170112 161~30 161~30 161~30 161~30 -0~05      
Total Volume and Open Interest 62,587 690,999 -2,101
Ultra 10-Yr T-Note(CBOT)
Mar17 170112 134~290 135~225 134~290 135~015 +0~030 67,977 288,737 -2,557
Jun17 170112 133~295 133~295 133~295 133~295 +0~030      
Sep17 170112 133~295 133~295 133~295 133~295 +0~030      
Total Volume and Open Interest 67,977 288,737 -2,557
30 Day Federal Funds(CBOT)
Jan17 170112 99.353 99.353 99.350 99.353 unch 8,302 162,857 -247
Feb17 170112 99.350 99.350 99.345 99.345 unch 3,394 84,243 -1,207
Mar17 170112 99.315 99.325 99.315 99.320 +0.005 5,498 96,131 +1,398
Apr17 170112 99.295 99.310 99.290 99.300 +0.010 16,599 272,751 +3,951
May17 170112 99.250 99.270 99.250 99.260 +0.010 5,544 78,088 +1,945
Jun17 170112 99.185 99.200 99.185 99.195 +0.010 2,319 22,885 -367
Total Volume and Open Interest 66,425 1,001,097 +7,501
Japanese Govt Bonds(SGX)
Mar17 170111 150.19 150.30 150.19 150.25 +0.09 98 13,290 -8
Jun17 170111 150.22 150.22 150.22 150.22 +0.09      
Sep17 170111 150.22 150.22 150.22 150.22 +0.09      
Total Volume and Open Interest 98 13,290 -8
Euro-Buxl(EUREX)
Mar17 170112 171.76 173.30 169.74 171.08 +0.28 38,847 187,701 -224
Jun17 170112 168.00 169.08 167.80 169.08 +0.34 25 12 +0
Sep17 170112 165.50 166.94 165.30 166.94 +0.28 13 7 +0
Total Volume and Open Interest 38,885 207,146 +20
Euro-Bund(EUREX)
Mar17 170112 163.86 164.19 163.52 163.89 +0.41 617,957 1,688,904 -2,247
Jun17 170112 160.84 160.84 160.42 160.74 +0.43 630 4,343 +602
Sep17 170112 161.25 162.23 161.25 162.23 +0.41 895 1,489 +895
Total Volume and Open Interest 619,482 2,125,779 +147,692
Euro-Bobl(EUREX)
Mar17 170112 133.49 133.54 133.37 133.46 +0.05 419,492 1,288,088 +1,466
Jun17 170112 131.44 131.48 131.37 131.46 +0.10 4,989 5,996 +4,981
Sep17 170112 131.46 131.46 131.46 131.46 +0.10      
Total Volume and Open Interest 424,481 1,511,241 +38,392
Euro-Schatz(EUREX)
Mar17 170112 112.26 112.26 112.23 112.24 -0.01 192,264 1,259,126 -7,559
Jun17 170112 112.07 112.07 112.07 112.07 +0.01 652 26,301 +0
Sep17 170112 112.07 112.07 112.07 112.07 +0.01      
Total Volume and Open Interest 192,916 1,500,261 +81,895
3-Mth Euribor(EUREX)
Mar17 170112 100.330 100.330 100.330 100.330 unch 7 3,885 +0
Jun17 170112 100.320 100.320 100.320 100.320 unch 7 33,454 -7
Sep17 170112 100.305 100.305 100.305 100.305 unch 7 4,252 +0
Total Volume and Open Interest 23 71,689 +165
Long Gilt(LIFFE)
Mar17 170112 124~31 125~10 124~29 125~07 +0~22 156,647 625,372 +5,190
Jun17 170112 124~09 124~09 124~09 124~09 +0~22      
Total Volume and Open Interest 156,647 625,372 +5,190
3-Mth Short Sterling(LIFFE)
Mar17 170112 99.63 99.63 99.61 99.63 +0.00 39,918 367,973 +8,324
Jun17 170112 99.59 99.60 99.59 99.60 +0.01 49,751 397,761 +5,650
Sep17 170112 99.57 99.57 99.56 99.57 +0.01 52,505 271,245 +5,778
Dec17 170112 99.53 99.54 99.52 99.53 +0.01 25,184 290,653 -71
Mar18 170112 99.49 99.51 99.49 99.50 +0.02 50,535 182,106 +4,617
Jun18 170112 99.45 99.47 99.44 99.45 +0.02 35,117 181,722 +5,528
Total Volume and Open Interest 437,014 2,344,997 +38,929
3-Mth Euribor(LIFFE)
Mar17 170112 100.330 100.330 100.325 100.330 unch 79,026 349,258 -18,122
Jun17 170112 100.320 100.325 100.315 100.320 unch 38,362 395,946 -2,602
Sep17 170112 100.310 100.310 100.300 100.305 unch 37,980 334,228 -4,474
Total Volume and Open Interest 484,304 3,260,279 -12,938
3-Mth Aus T-Bills(SFE)
Mar17 170112 98.19 98.20 98.18 98.20 +0.01 23,558 183,668 -4,713
Jun17 170112 98.15 98.18 98.15 98.17 +0.01 32,199 238,930 -2,995
Sep17 170112 98.10 98.13 98.10 98.13 +0.03 23,134 145,757 -2,189
Dec17 170112 98.04 98.07 98.03 98.07 +0.03 16,964 184,040 +2,894
Mar18 170112 97.96 98.00 97.95 97.99 +0.03 9,658 103,177 +64
Jun18 170112 97.89 97.93 97.88 97.93 +0.04 6,358 72,604 -1,391
Sep18 170112 97.81 97.86 97.80 97.85 +0.04 2,015 45,573 -1,596
Dec18 170112 97.73 97.78 97.72 97.78 +0.05 1,362 26,647 +452
Mar19 170112 97.67 97.71 97.66 97.71 +0.06 475 6,893 +238
Jun19 170112 97.61 97.63 97.61 97.63 +0.06 70 3,309 +30
Total Volume and Open Interest 115,853 1,012,719 -9,206
10-Year Aus T-Bonds(SFE)
Mar17 170112 97.24 97.31 97.23 97.30 +0.06 78,985 915,345 -1,038
Jun17 170112 97.30 97.30 97.30 97.30 +0.06      
Total Volume and Open Interest 78,985 915,345 -1,038
3-Year Aus T-Bonds(SFE)
Mar17 170112 98.00 98.05 97.99 98.04 +0.04 150,449 841,308 -2,599
Jun17 170112 98.04 98.04 98.04 98.04 +0.04      
Total Volume and Open Interest 150,449 841,308 -2,599
Gold(CMX)
Feb17 170112 1191.1 1207.2 1190.7 1199.8 +3.2 224,813 253,196 -10,543
Apr17 170112 1195.0 1210.0 1195.0 1202.9 +3.2 25,084 98,470 +10,442
Jun17 170112 1197.9 1212.7 1197.9 1206.0 +3.2 7,617 40,317 +2,282
Aug17 170112 1204.1 1216.0 1204.1 1209.1 +3.3 1,856 11,701 +349
Oct17 170112 1214.1 1215.5 1212.1 1212.1 +3.3 196 3,033 +71
Dec17 170112 1209.4 1222.0 1209.2 1215.1 +3.3 4,367 24,136 +296
Feb18 170112 1217.4 1218.2 1217.4 1218.2 +3.4 641 2,882 +639
Apr18 170112 1221.5 1221.5 1221.5 1221.5 +3.5 0 163 +0
Jun18 170112 1229.6 1229.6 1224.9 1224.9 +3.5 57 4,031 -17
Aug18 170112 1228.6 1228.6 1228.6 1228.6 +3.5 0 12 +0
Oct18 170112 1233.3 1233.3 1232.4 1232.4 +3.5 0 5 +0
Dec18 170112 1236.2 1236.2 1225.0 1236.2 +3.5 106 2,104 +1
Total Volume and Open Interest 264,954 444,001 +3,603
Silver(CMX)
Mar17 170112 1677.0 1702.0 1675.5 1682.5 -0.3 69,884 131,631 -1,607
May17 170112 1687.0 1705.5 1682.0 1688.9 -0.3 6,572 18,922 +1,885
Jul17 170112 1698.5 1712.0 1690.0 1695.1 -0.4 2,642 5,813 -621
Sep17 170112 1704.0 1706.5 1701.0 1701.1 -0.6 1,583 1,884 +44
Dec17 170112 1704.5 1725.0 1704.5 1709.8 -0.4 218 5,570 +117
Mar18 170112 1718.6 1718.6 1718.6 1718.6 -0.4 0 31 +0
May18 170112 1722.9 1722.9 1722.9 1722.9 -0.4 0 5 +0
Total Volume and Open Interest 81,172 165,040 -307
Platinum(NYMEX)
Jan17 170112 988.0 988.3 978.5 980.9 +8.7 65 70 +35
Apr17 170112 976.0 994.4 974.7 984.7 +8.3 14,968 58,511 +25
Jul17 170112 981.9 996.5 979.7 988.9 +8.5 316 3,076 +52
Oct17 170112 991.3 991.3 991.3 991.3 +8.5 0 230 +0
Total Volume and Open Interest 15,355 62,061 +112
Palladium(NYMEX)
Mar17 170112 756.90 766.00 753.30 765.25 +11.35 3,433 25,854 +377
Jun17 170112 761.85 766.00 756.55 766.00 +11.45 83 1,108 +56
Sep17 170112 766.75 766.75 766.75 766.75 +11.45 0 2 +0
Total Volume and Open Interest 3,516 26,971 +430
Copper(CMX)
Mar17 170112 260.20 267.55 260.00 267.15 +6.10 90,993 149,902 +2,610
May17 170112 260.75 268.40 260.75 268.05 +6.15 10,805 32,100 +1,607
Jul17 170112 262.10 270.05 261.95 268.80 +6.20 6,073 19,510 -347
Sep17 170112 262.80 269.80 262.80 269.50 +6.25 2,356 8,844 +1,417
Dec17 170112 264.70 270.25 262.95 270.05 +6.35 1,081 9,940 -103
Total Volume and Open Interest 114,343 236,637 +6,468
E-mini DJIA Index(CBOT)
Mar17 170112 19880 19882 19692 19803 -74 110,885 129,957 +1,058
Jun17 170112 19796 19796 19641 19743 -75 41 522 +3
Sep17 170112 19658 19691 19658 19691 -75      
Dec17 170112 19549 19649 19549 19649 -75 0 1 +0
Total Volume and Open Interest 110,926 130,480 +1,061
S & P 500(CME)
Mar17 170112 2268.20 2268.20 2261.00 2263.40 -7.20 3,163 60,296 +1,102
Jun17 170112 2256.00 2259.00 2244.80 2257.60 -7.20 2 1,743 +1
Sep17 170112 2252.90 2252.90 2240.10 2252.90 -7.20 0 20 -1
Dec17 170112 2248.10 2248.10 2235.30 2248.10 -7.20      
Total Volume and Open Interest 3,165 62,059 +1,102
S & P 500 E-Mini(Globex)
Mar17 170112 2270.50 2270.50 2248.50 2263.50 -7.00 1,304,523 2,813,855 -158
Jun17 170112 2264.00 2264.25 2243.25 2257.50 -7.25 1,182 17,707 +319
Sep17 170112 2258.00 2258.00 2241.25 2253.00 -7.00 10 148 +1
Dec17 170112 2241.00 2250.00 2241.00 2248.00 -7.25 1 71 +1
Total Volume and Open Interest 1,305,716 2,831,782 +163
NASDAQ 100 E-Mini(Globex)
Mar17 170112 5044.50 5044.80 4990.30 5034.80 -11.70 153,774 221,728 +1,065
Jun17 170112 5044.00 5044.00 4990.80 5033.30 -11.70 275 323 -33
Sep17 170112 5037.30 5037.30 5003.50 5036.00 -11.80 5 51 -4
Total Volume and Open Interest 154,054 222,116 +1,028
S&P Midcap 400(CME) e-Mini
Mar17 170112 1685.60 1686.20 1658.20 1677.10 -7.80 15,596 95,810 -1,105
Jun17 170112 1669.50 1669.50 1661.00 1669.50 -7.80 0 1 +0
Sep17 170112 1668.10 1668.10 1662.70 1668.10 -7.80      
Total Volume and Open Interest 15,596 95,811 -1,105
Volatility Index(CBOE)
Jan17 170112 12.55 13.35 12.35 12.48 -0.05 78,611 157,157 -17,865
Feb17 170112 14.20 14.93 14.15 14.33 +0.10 73,701 184,267 +37,247
Mar17 170112 15.64 16.22 15.55 15.73 +0.10 27,580 51,702 +7,430
Apr17 170112 16.75 17.25 16.70 16.88 +0.15 8,563 25,705 +1,094
Total Volume and Open Interest 198,551 470,135 +28,249
Russell 2000 Mini(ICE)
Mar17 170112 1372.60 1373.00 1343.50 1358.90 -15.30 134,535 655,520 +303
Jun17 170112 1348.10 1355.90 1337.10 1355.90 -15.30 0 476 +0
Sep17 170112 1352.90 1352.90 1352.90 1352.90 -15.30 0 203 +0
Total Volume and Open Interest 134,535 656,279 +303
Nikkei 225(CME)
Mar17 170112 19425 19430 19000 19225 -170 11,431 27,937 -7
Jun17 170112 19130 19190 19020 19190 -170 1 26 +1
Total Volume and Open Interest 11,432 27,963 -6
Nikkei 225(SGX)
Mar17 170112 19085 19120 19010 19120 -245 77,142 200,905 -1,814
Jun17 170112 18895 18995 18895 18995 -245 82 376 -31
Sep17 170111 19210 19210 19210 19210 +55 0 5 +0
Total Volume and Open Interest 31,264 212,276 +5
Nikkei 225 Mini(JPX)
Mar17 170111 19345 19420 19290 19350 +40 876,002 731,252 +789
Jun17 170111 19200 19275 19155 19230 +50 14,255 9,955 -1,292
Sep17 170111 19155 19220 19115 19170 +40 453 941 -48
Total Volume and Open Interest 933,126 1,043,530 +39,558
Nikkei 225(JPX)
Mar17 170111 19340 19420 19300 19350 +40 62,764 396,333 +4,477
Jun17 170111 19210 19270 19170 19230 +50 598 18,587 +279
Sep17 170111 19140 19180 19140 19170 +40 18 8,063 -3
Total Volume and Open Interest 63,393 492,422 +4,657
Nikkei 225(CME) Yen
Mar17 170112 19335 19335 18945 19170 -170 45,955 58,692 -1,138
Jun17 170112 18895 19035 18895 19035 -170 3 5 -1
Sep17 170112 18985 18985 18985 18985 -170      
Total Volume and Open Interest 45,958 58,698 -1,139
Nikkei 225(CME) e-Mini Yen
Mar17 170112 19120 19170 19100 19170 -170 1 93 +0
Jun17 170112 19040 19040 19040 19040 -160      
Sep17 170112 18990 18990 18985 18990 -160      
Total Volume and Open Interest 1 93 +0
CAC 40(EURONEXT)
Jan17 170112 4878.5 4890.5 4856.0 4863.0 -25.0 63,392 308,328 -3,255
Feb17 170112 4880.5 4886.0 4854.0 4861.0 -25.0 314 7,414 +84
Mar17 170112 4873.0 4879.0 4853.0 4859.5 -25.0 21 10,550 +4
Total Volume and Open Interest 63,729 326,354 -3,169
Hang Seng Index(HKFE)
Jan17 170112 22972 23012 22786 22882 -92 82,677 114,027 +3,296
Feb17 170112 22920 22953 22745 22837 -93 584 2,573 +101
Mar17 170112 22948 22953 22750 22835 -94 183 8,384 -84
Total Volume and Open Interest 83,570 127,792 +3,373
DAX(EUREX)
Mar17 170112 11618.0 11625.5 11488.0 11526.0 -111.0 61,731 136,882 +12
Jun17 170112 11618.5 11622.0 11537.5 11548.5 -111.0 132 807 -2
Sep17 170112 11611.5 11611.5 11540.5 11540.5 -111.0 0 5 +0
Total Volume and Open Interest 61,863 180,796 +21,555
Mini-DAX(EUREX)
Mar17 170112 11619.0 11627.0 11488.0 11526.0 -111.0 14,033 7,128 +68
Jun17 170112 11639.0 11639.0 11514.0 11548.5 -111.0 81 310 -3
Sep17 170112 11630.0 11630.0 11540.5 11540.5 -111.0      
Total Volume and Open Interest 14,114 13,161 +3,224
FT-SE 100(EURONEXT)
Mar17 170112 7234.00 7265.50 7198.50 7231.00 +8.00 89,475 745,727 +5,091
Jun17 170112 7170.00 7185.00 7158.00 7158.00 +8.50 6 35,016 +0
Sep17 170112 7097.50 7097.50 7097.50 7097.50 +8.50      
Total Volume and Open Interest 89,481 780,743 +5,091
SPI 200(SFE)
Mar17 170112 5732.0 5761.0 5715.0 5728.0 -1.0 33,674 273,460 -553
Jun17 170112 5737.0 5737.0 5714.0 5714.0 -1.0 5 1,469 +4
Sep17 170112 5664.0 5664.0 5664.0 5664.0 -1.0 0 1,670 +0
Total Volume and Open Interest 34,026 277,612 -279
FTSE MIB(ISE)
Mar17 170112 19340.00 19400.00 19015.00 19106.00 -309.00 25,200 35,505 +1,693
Jun17 170112 18915.00 18970.00 18665.00 18686.00 -317.00 3 65 +2
Total Volume and Open Interest 25,203 35,570 +1,695
KOSPI 200(KFE)
Mar17 170112 268.75 268.85 268.55 268.85 -0.20 91,362 136,411 -403
Jun17 170112 269.60 270.50 269.45 269.50 -0.15 201 5,074 +93
Sep17 170112 270.40 270.40 270.40 270.40 unch 0 829 +30
Total Volume and Open Interest 91,563 149,524 -280
GSCI(CME)
Jan17 170112 396.00 399.20 396.00 398.10 +5.50 3,684 9,986 -3,155
Feb17 170112 401.40 401.95 399.85 401.40 +5.50 3,395 5,421 +3,044
Mar17 170112 407.15 407.15 407.15 407.15 +5.50      
Total Volume and Open Interest 7,079 15,407 -111
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!!!