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 13, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar17 170113 1037.50 1052.75 1032.50 1046.25 +6.00 87,926 317,562 -4,187
May17 170113 1046.00 1061.75 1041.25 1055.50 +6.50 25,498 106,776 +3,431
Jul17 170113 1052.25 1067.75 1047.50 1061.50 +6.25 14,717 101,942 +594
Aug17 170113 1048.00 1061.75 1044.75 1057.25 +5.75 628 7,474 +57
Sep17 170113 1027.75 1040.25 1026.25 1037.00 +4.00 257 3,418 +28
Nov17 170113 1013.50 1022.00 1009.00 1018.50 +2.00 6,847 81,556 +909
Jan18 170113 1016.25 1023.75 1013.00 1021.00 +1.25 486 3,977 +158
Mar18 170113 1010.25 1016.50 1008.50 1013.75 -1.50 16 2,490 +6
May18 170113 1009.25 1010.50 1009.00 1010.50 -2.00 31 596 +6
Jul18 170113 1003.00 1009.00 1003.00 1009.00 -2.75 31 884 +31
Aug18 170113 1000.75 1000.75 1000.75 1000.75 -3.00 0 19 +0
Sep18 170113 990.00 990.00 990.00 990.00 -3.00 0 22 +0
Nov18 170113 967.75 971.50 966.50 968.00 -6.00 76 1,397 +39
Jan19 170113 971.50 971.50 968.00 971.50 -6.00      
Total Volume and Open Interest 138,348 628,887 +262
Soybean Meal(CBOT)
Mar17 170113 326.70 336.80 325.00 333.90 +6.00 45,890 171,362 -2,929
May17 170113 329.20 339.20 327.60 336.40 +6.20 15,338 59,740 +1,630
Jul17 170113 330.90 340.50 329.60 337.80 +5.80 8,311 52,423 -392
Aug17 170113 328.80 337.10 327.20 334.90 +5.50 752 8,607 +112
Sep17 170113 324.30 332.70 324.10 331.10 +4.80 629 6,792 +255
Oct17 170113 320.10 326.80 320.10 325.60 +4.00 393 6,304 -20
Dec17 170113 320.50 327.20 319.60 325.80 +3.80 1,960 26,036 +296
Jan18 170113 320.50 325.70 320.50 324.40 +3.10 8 954 +4
Mar18 170113 319.70 323.50 319.70 322.20 +2.60 3 1,345 +0
May18 170113 320.50 321.40 320.20 321.40 +2.50 5 399 +5
Total Volume and Open Interest 74,193 335,425 -1,211
Soybean Oil(CBOT)
Mar17 170113 36.01 36.20 35.50 35.60 -0.47 54,557 195,426 -1,384
May17 170113 36.21 36.45 35.76 35.86 -0.47 16,382 73,151 -1,078
Jul17 170113 36.36 36.68 35.98 36.09 -0.47 10,981 66,572 +2,008
Aug17 170113 36.35 36.60 35.90 36.03 -0.48 909 8,380 +321
Sep17 170113 36.38 36.38 35.74 35.90 -0.48 794 6,517 +275
Oct17 170113 35.99 35.99 35.42 35.59 -0.50 475 5,657 +56
Dec17 170113 35.95 36.13 35.43 35.61 -0.47 1,873 17,505 +68
Jan18 170113 35.79 35.83 35.45 35.55 -0.52 105 1,005 -18
Mar18 170113 35.79 35.79 35.42 35.50 -0.55 186 1,029 +1
May18 170113 35.52 35.53 35.47 35.47 -0.54 128 525 -7
Total Volume and Open Interest 87,046 376,707 +194
Canola(WCE)
Jan17 170113 493.9 493.9 493.9 493.9 -2.2      
Mar17 170113 501.0 505.1 499.1 500.1 -2.2 9,105 108,130 -409
May17 170113 508.8 512.2 506.3 507.1 -2.1 3,033 32,377 +31
Jul17 170113 512.0 516.1 510.4 511.1 -2.1 1,624 18,839 +419
Nov17 170113 492.0 497.5 492.0 492.9 -0.3 821 17,463 -427
Total Volume and Open Interest 14,588 178,948 -381
Corn(CBOT)
Mar17 170113 357.50 359.50 355.25 358.50 +0.25 209,456 654,227 -5,927
May17 170113 364.25 366.00 362.00 365.50 +0.75 47,832 187,848 +3,329
Jul17 170113 371.25 373.00 369.00 372.50 +0.75 50,105 201,776 +7,711
Sep17 170113 378.00 379.75 376.00 379.50 +0.75 19,009 75,863 +7,472
Dec17 170113 385.75 386.75 383.25 386.25 +0.25 20,685 120,571 +1,967
Mar18 170113 393.75 394.75 391.50 394.50 +0.25 1,626 12,323 +107
May18 170113 399.25 399.50 397.25 399.50 unch 707 1,976 +135
Jul18 170113 403.00 403.50 401.50 403.50 +0.25 160 2,494 +59
Sep18 170113 400.50 401.00 400.00 400.50 unch 1 1,008 +1
Dec18 170113 401.50 403.00 400.00 402.75 unch 364 7,986 +216
Total Volume and Open Interest 349,969 1,266,407 +15,074
Wheat(CBOT)
Mar17 170113 426.25 426.75 419.25 426.00 -0.25 109,829 258,527 +2,462
May17 170113 439.00 440.50 432.75 439.75 +0.50 35,795 77,392 +561
Jul17 170113 453.00 455.00 447.25 454.75 +1.25 20,698 78,877 +1,480
Sep17 170113 467.25 469.50 461.50 469.50 +2.00 7,296 19,540 +1,029
Dec17 170113 483.00 486.00 477.75 486.00 +2.75 7,452 31,661 +2,980
Mar18 170113 493.25 498.25 491.75 498.25 +3.50 225 4,593 +64
Total Volume and Open Interest 181,365 472,332 +8,577
Wheat(KCBT)
Mar17 170113 444.50 449.50 441.00 449.00 +4.25 32,665 110,120 -1,565
May17 170113 456.25 461.25 453.00 461.00 +4.25 10,390 35,097 -565
Jul17 170113 468.00 473.00 464.50 472.75 +4.00 8,476 61,167 -328
Sep17 170113 482.00 485.75 478.75 485.75 +3.50 785 9,328 +169
Dec17 170113 498.00 503.75 495.75 503.75 +4.00 864 11,601 +427
Mar18 170113 509.25 513.00 507.50 512.25 +2.50 63 3,339 -2
May18 170113 518.00 518.00 512.00 518.00 +2.25 41 980 -6
Total Volume and Open Interest 53,328 232,326 -1,856
Wheat(MGE)
Mar17 170113 573.25 583.75 571.75 582.75 +8.75 8,351 33,728 -761
May17 170113 559.00 567.50 557.00 565.75 +5.00 4,462 15,173 +605
Jul17 170113 553.50 560.00 552.75 559.25 +4.75 3,657 10,406 +1,242
Sep17 170113 555.00 562.25 554.75 561.50 +4.75 1,109 5,188 +127
Dec17 170113 562.50 568.75 560.00 567.75 +4.25 622 3,707 +197
Mar18 170113 567.50 573.00 564.25 572.50 +4.00 11 626 +2
Total Volume and Open Interest 18,212 68,980 +1,412
Oats(CBOT)
Mar17 170113 234.75 243.00 234.50 242.50 +6.75 416 5,102 +71
May17 170113 234.50 238.50 234.50 236.75 +2.00 153 1,553 +103
Jul17 170113 236.75 239.00 236.00 238.25 +3.75 28 223 +14
Sep17 170113 240.00 240.00 239.25 239.25 +4.75 0 9 +0
Total Volume and Open Interest 607 7,025 +198
Rough Rice(CBOT)
Jan17 170113 9.65 9.65 9.46 9.65 -0.12 4 9 -15
Mar17 170113 9.90 9.94 9.84 9.90 -0.08 334 10,907 +37
May17 170113 10.13 10.16 10.06 10.13 -0.08 77 834 +59
Jul17 170113 10.34 10.34 10.34 10.34 -0.07 0 26 +0
Total Volume and Open Interest 415 11,789 +81
Live Cattle(CME)
Feb17 170113 117.180 118.750 116.635 118.535 +1.055 39,934 89,834 -6,589
Apr17 170113 116.135 118.000 115.800 117.930 +1.450 38,630 107,996 +5,060
Jun17 170113 106.480 108.150 106.150 108.035 +1.205 14,198 74,506 +2,748
Aug17 170113 102.100 103.830 101.980 103.680 +1.145 5,752 30,068 +307
Oct17 170113 102.100 103.480 101.580 103.330 +1.150 2,699 15,670 +604
Dec17 170113 102.100 103.650 101.900 103.450 +0.950 841 6,012 +143
Total Volume and Open Interest 102,378 326,218 +2,383
Feeder Cattle(CME)
Jan17 170113 130.100 130.900 129.350 130.450 +0.125 1,848 5,264 -367
Mar17 170113 127.650 129.450 126.785 129.300 +1.550 6,079 23,566 -2
Apr17 170113 127.330 129.035 126.450 128.850 +1.550 2,084 7,373 +286
May17 170113 126.080 127.550 125.300 127.385 +1.285 2,086 7,703 +243
Aug17 170113 126.850 128.500 126.100 128.380 +1.495 1,036 4,298 +245
Sep17 170113 125.050 126.300 124.230 126.080 +1.350 246 603 +116
Oct17 170113 123.330 123.635 123.330 123.635 +0.835 18 104 +7
Total Volume and Open Interest 13,406 48,951 +535
Lean Hogs(CME)
Feb17 170113 66.100 66.200 64.725 65.600 -0.350 26,715 52,368 -6,256
Apr17 170113 69.550 69.900 68.600 69.635 +0.085 23,248 74,394 +7,229
May17 170113 74.300 74.550 73.950 74.480 +0.150 79 1,565 -4
Jun17 170113 78.200 78.650 77.600 78.600 +0.350 8,351 36,063 +2,497
Jul17 170113 77.500 77.900 77.135 77.850 +0.350 1,977 12,582 +385
Aug17 170113 76.785 77.330 76.785 77.285 +0.335 1,751 15,632 +552
Oct17 170113 65.950 66.400 65.900 66.285 +0.185 1,612 8,100 +503
Dec17 170113 61.785 62.100 61.785 61.930 unch 354 4,396 +118
Total Volume and Open Interest 64,100 205,621 +5,030
Class III Milk(CME)
Jan17 170113 16.78 16.83 16.78 16.81 +0.02 427 4,618 +37
Feb17 170113 17.28 17.28 17.10 17.18 -0.16 449 4,240 +151
Mar17 170113 17.65 17.65 17.41 17.43 -0.20 455 3,785 +63
Apr17 170113 17.57 17.69 17.54 17.60 -0.10 87 3,067 +41
May17 170113 17.63 17.72 17.59 17.67 -0.04 60 2,853 +3
Jun17 170113 17.84 17.86 17.80 17.84 +0.02 57 2,628 +14
Jul17 170113 17.89 17.95 17.88 17.93 +0.03 77 1,551 -3
Aug17 170113 17.90 17.97 17.90 17.93 +0.01 19 1,594 +13
Sep17 170113 17.90 17.95 17.90 17.93 unch 11 1,496 +3
Oct17 170113 17.77 17.78 17.77 17.78 -0.02 6 1,251 +3
Nov17 170113 17.68 17.68 17.64 17.64 unch 12 1,327 +1
Dec17 170113 17.44 17.44 17.41 17.42 unch 27 1,180 +20
Jan18 170113 16.93 16.93 16.93 16.93 unch 5 224 +0
Total Volume and Open Interest 1,692 30,587 +346
Cocoa(ICE)
Mar17 170113 2219 2230 2190 2213 -17 24,195 123,469 -462
May17 170113 2199 2213 2172 2195 -18 11,672 61,190 +524
Jul17 170113 2199 2209 2170 2190 -19 7,021 42,260 -44
Sep17 170113 2202 2217 2184 2199 -19 2,618 19,762 +674
Dec17 170113 2230 2236 2208 2221 -18 1,187 13,830 +108
Mar18 170113 2245 2248 2230 2236 -17 546 10,815 +68
May18 170113 2259 2259 2242 2249 -17 206 3,810 +53
Total Volume and Open Interest 47,934 279,395 +1,128
Coffee "C"(ICE)
Mar17 170113 149.05 149.90 147.35 149.30 -0.30 26,495 90,782 -2,081
May17 170113 151.45 152.25 149.75 151.70 -0.30 10,385 40,759 +831
Jul17 170113 153.60 154.50 152.05 154.00 -0.30 7,211 21,312 -1,217
Sep17 170113 155.90 156.70 154.30 156.25 -0.25 4,125 13,817 -225
Dec17 170113 158.65 159.75 157.45 159.30 -0.25 2,013 12,153 +534
Mar18 170113 162.60 162.60 162.20 162.20 -0.25 107 2,597 +42
Total Volume and Open Interest 50,336 184,817 -2,116
Orange Juice(ICE)
Mar17 170113 184.80 185.00 181.45 183.15 -1.35 729 11,394 -150
May17 170113 181.45 181.45 179.25 180.35 -1.25 97 1,126 +24
Jul17 170113 179.40 179.40 179.40 179.40 -0.90 16 468 -2
Sep17 170113 179.50 179.50 179.50 179.50 -1.15 0 99 +0
Nov17 170113 178.50 178.50 178.50 178.50 -1.30 0 5 +0
Jan18 170113 178.50 178.50 178.50 178.50 -1.30 0 1 +0
Total Volume and Open Interest 842 13,093 -128
Sugar #11(ICE)
Mar17 170113 20.85 20.93 20.48 20.52 -0.24 55,322 330,061 -7,698
May17 170113 20.57 20.64 20.31 20.35 -0.17 36,693 164,526 +1,036
Jul17 170113 20.15 20.23 20.01 20.05 -0.07 25,755 135,307 +4,294
Oct17 170113 19.80 19.85 19.69 19.77 +0.03 9,004 80,868 +92
Mar18 170113 19.57 19.67 19.51 19.63 +0.07 5,669 54,704 +456
May18 170113 18.93 19.02 18.85 18.99 +0.07 2,563 18,315 +79
Jul18 170113 18.28 18.37 18.21 18.35 +0.07 772 12,606 +15
Oct18 170113 17.83 17.91 17.78 17.87 +0.04 404 12,824 +243
Total Volume and Open Interest 136,556 817,894 -1,227
London Cocoa(LCE)
Mar17 170113 1815 1815 1788 1797 -14 11,836 109,084 -1,182
May17 170113 1828 1828 1803 1813 -13 8,232 68,129 -1,349
Jul17 170113 1840 1846 1824 1834 -10 4,891 35,088 +1,103
Sep17 170113 1850 1856 1839 1846 -8 2,807 37,777 +481
Dec17 170113 1860 1868 1853 1858 -5 1,897 27,893 -68
Mar18 170113 1864 1879 1863 1868 -5 988 18,287 +155
May18 170113 1889 1889 1882 1882 -5 579 5,363 +411
Total Volume and Open Interest 31,230 303,346 -449
London Sugar(LCE)
Mar17 170113 542.00 542.00 534.00 534.60 -4.80 5,101 34,428 +18
May17 170113 543.50 543.90 537.40 538.50 -2.40 3,801 26,172 +802
Aug17 170113 538.00 538.00 533.20 534.30 -1.10 1,435 11,056 +268
Oct17 170113 521.00 521.10 517.70 518.30 -0.30 858 11,122 +237
Dec17 170113 511.40 511.50 510.10 510.10 +0.40 35 3,775 +26
Total Volume and Open Interest 11,247 91,001 +1,367
Cotton(ICE)
Mar17 170113 72.34 72.75 72.00 72.27 -0.07 15,194 172,206 -3,011
May17 170113 72.75 73.25 72.52 72.76 -0.09 8,373 42,980 -318
Jul17 170113 73.06 73.73 73.04 73.27 -0.11 3,839 25,100 +1,487
Oct17 170113 71.48 71.48 71.48 71.48 -0.19 9 35 +0
Dec17 170113 70.74 71.15 70.61 70.90 -0.20 996 20,669 +549
Mar18 170113 70.99 71.15 70.99 71.15 -0.20 130 1,083 +103
Total Volume and Open Interest 28,596 262,926 -1,163
Lumber(CME)
Jan17 170113 303.5 316.0 303.1 316.0 +11.0 129 88 -61
Mar17 170113 325.7 336.8 325.1 333.3 +6.5 568 3,001 +13
May17 170113 334.1 342.5 333.0 340.4 +6.2 53 393 +33
Jul17 170113 340.3 345.3 340.3 345.3 +2.1 0 55 +0
Total Volume and Open Interest 752 3,569 -15
Crude Oil(NYM)
Feb17 170113 53.05 53.17 52.27 52.37 -0.64 815,846 287,142 -46,260
Mar17 170113 53.87 54.00 53.08 53.15 -0.69 368,220 483,044 +61,482
Apr17 170113 54.66 54.78 53.88 53.95 -0.70 105,171 149,711 +9,055
May17 170113 55.36 55.51 54.61 54.68 -0.71 60,409 127,910 +1,493
Jun17 170113 55.94 56.10 55.19 55.27 -0.72 77,560 233,904 +8,991
Jul17 170113 56.32 56.40 55.60 55.67 -0.73 17,688 65,435 +1,737
Aug17 170113 56.61 56.61 55.86 55.91 -0.73 16,783 54,629 -119
Sep17 170113 56.73 56.79 55.99 56.08 -0.73 26,636 84,022 +1,247
Oct17 170113 56.42 56.70 56.11 56.20 -0.72 10,548 44,923 +741
Nov17 170113 57.00 57.00 56.18 56.29 -0.70 3,897 45,373 +94
Dec17 170113 56.94 57.13 56.24 56.36 -0.69 70,525 213,769 -2,030
Jan18 170113 57.06 57.08 56.26 56.37 -0.68 2,396 38,592 -105
Feb18 170113 56.50 56.50 56.38 56.38 -0.68 2,364 17,101 +410
Mar18 170113 57.00 57.00 56.38 56.38 -0.69 4,194 25,100 -988
Apr18 170113 56.60 56.60 56.35 56.37 -0.69 2,403 9,014 +704
May18 170113 56.36 56.36 56.36 56.36 -0.70 771 7,154 +7
Total Volume and Open Interest 1,645,958 2,157,830 +43,174
e-miNY Crude Oil(NYM)
Feb17 170113 53.025 53.150 52.275 52.375 -0.625 14,440 2,547 -466
Mar17 170113 53.800 53.950 53.100 53.150 -0.700 783 1,114 +37
Apr17 170113 54.625 54.675 53.900 53.950 -0.700 58 404 -7
May17 170113 55.400 55.600 54.675 54.675 -0.725 18 160 +1
Jun17 170113 56.150 56.150 55.275 55.275 -0.725 10 134 +2
Jul17 170113 55.675 55.675 55.675 55.675 -0.725 4 146 +0
Aug17 170113 55.900 56.300 55.900 55.900 -0.750 12 133 +6
Sep17 170113 56.425 56.425 56.075 56.075 -0.725 32 6 -14
Oct17 170113 56.200 56.200 56.200 56.200 -0.725 22 35 -20
Nov17 170113 56.300 56.300 56.300 56.300 -0.700 14 39 +8
Total Volume and Open Interest 15,444 4,924 -447
NY Harbor ULSD(NYM)
Feb17 170113 167.58 167.96 164.78 165.14 -2.42 75,906 93,051 -1,052
Mar17 170113 168.39 168.72 165.88 166.21 -2.19 58,906 105,864 +1,955
Apr17 170113 168.98 169.06 166.49 166.81 -2.03 31,109 53,542 +2,379
May17 170113 169.23 169.42 167.25 167.51 -1.95 14,871 31,356 +804
Jun17 170113 170.32 170.32 168.06 168.32 -1.90 16,755 41,397 -753
Jul17 170113 170.18 170.96 169.01 169.32 -1.87 5,927 12,546 +1,140
Aug17 170113 170.10 171.86 170.10 170.24 -1.85 2,679 6,040 +667
Sep17 170113 172.91 172.92 171.09 171.23 -1.82 3,025 10,476 +927
Oct17 170113 172.10 173.57 172.10 172.16 -1.81 1,277 5,270 +19
Nov17 170113 174.90 174.90 173.05 173.05 -1.81 891 3,731 +9
Dec17 170113 175.67 175.67 173.70 173.85 -1.80 6,150 40,659 +829
Jan18 170113 175.66 175.69 174.72 174.72 -1.79 239 3,159 +30
Feb18 170113 175.07 175.07 175.07 175.07 -1.77 101 1,934 -10
Mar18 170113 175.20 175.20 174.64 174.64 -1.76 69 1,091 +31
Total Volume and Open Interest 218,517 425,537 +7,277
RBOB Gasoline(NYM)
Feb17 170113 161.58 162.14 159.80 161.17 +0.09 76,515 85,627 -6,273
Mar17 170113 164.09 164.72 162.50 163.73 +0.02 73,286 118,055 +6,460
Apr17 170113 182.44 183.10 180.95 181.99 -0.16 33,507 56,025 +2,539
May17 170113 183.57 183.98 182.04 182.95 -0.20 19,261 36,952 +3,071
Jun17 170113 183.10 183.37 181.56 182.36 -0.28 18,179 36,380 +231
Jul17 170113 181.30 181.78 180.69 180.88 -0.33 8,940 17,557 +1,127
Aug17 170113 177.94 179.56 177.94 178.65 -0.31 4,998 6,297 +356
Sep17 170113 176.32 176.59 175.40 175.76 -0.29 9,274 17,670 +2,586
Oct17 170113 162.57 162.83 162.47 162.57 -0.27 2,369 5,724 -111
Nov17 170113 159.59 159.59 159.25 159.25 -0.25 717 2,580 +108
Total Volume and Open Interest 252,528 416,097 +10,160
e-miNY RBOB Gasoline(NYM)
Feb17 170113 161.20 161.20 161.17 161.20 +0.12 1 1 -1
Mar17 170113 163.70 163.73 163.70 163.70 -0.01      
Apr17 170113 182.00 182.00 181.99 182.00 -0.15      
May17 170113 183.00 183.00 182.95 183.00 -0.15      
Total Volume and Open Interest 1 1 -1
Natural Gas(NYM)
Feb17 170113 3.397 3.435 3.332 3.419 +0.033 145,250 126,165 -18,199
Mar17 170113 3.381 3.414 3.319 3.396 +0.029 95,430 265,209 -1,315
Apr17 170113 3.364 3.400 3.313 3.384 +0.032 56,591 115,722 +3,509
May17 170113 3.375 3.398 3.313 3.381 +0.033 33,958 102,740 -403
Jun17 170113 3.424 3.437 3.360 3.423 +0.034 20,235 48,571 +552
Jul17 170113 3.463 3.473 3.400 3.463 +0.035 20,396 58,027 +552
Aug17 170113 3.465 3.475 3.402 3.465 +0.034 10,573 34,979 +290
Sep17 170113 3.443 3.456 3.383 3.448 +0.033 14,650 41,843 +1,094
Oct17 170113 3.429 3.473 3.397 3.462 +0.033 26,371 87,813 -825
Nov17 170113 3.475 3.511 3.458 3.506 +0.032 4,437 33,697 -335
Dec17 170113 3.589 3.624 3.558 3.620 +0.031 4,218 36,427 +163
Jan18 170113 3.704 3.710 3.651 3.705 +0.030 7,269 41,480 +24
Feb18 170113 3.634 3.663 3.617 3.662 +0.029 1,321 16,176 -377
Mar18 170113 3.560 3.575 3.530 3.573 +0.030 4,623 38,522 +777
Apr18 170113 2.965 2.979 2.910 2.972 +0.012 2,455 45,869 +23
May18 170113 2.899 2.904 2.880 2.902 +0.008 872 12,102 -85
Total Volume and Open Interest 454,149 1,203,024 -14,299
Brent Crude Oil(ICE)
Mar17 170113 56.00 56.21 55.28 55.45 -0.56 419,902 491,937 -33,715
Apr17 170113 56.49 56.67 55.74 55.91 -0.58 202,805 290,003 +1,171
May17 170113 56.98 57.14 56.20 56.38 -0.60 111,769 195,757 +12,145
Jun17 170113 57.43 57.56 56.62 56.80 -0.62 116,428 278,467 +11,827
Jul17 170113 57.71 57.82 56.94 57.08 -0.62 40,879 86,050 -964
Aug17 170113 57.84 57.99 57.08 57.23 -0.62 25,186 68,238 +7,564
Sep17 170113 57.91 58.04 57.12 57.28 -0.62 25,685 73,359 +975
Oct17 170113 58.03 58.03 57.14 57.30 -0.62 11,519 37,812 +474
Nov17 170113 58.01 58.03 57.14 57.30 -0.62 12,590 39,592 +4,352
Dec17 170113 57.85 58.02 57.08 57.26 -0.63 84,784 219,926 +3,014
Jan18 170113 57.96 57.96 56.83 57.23 -0.63 2,371 31,488 +572
Feb18 170113 57.50 57.50 57.18 57.18 -0.64 2,742 22,480 +160
Mar18 170113 56.64 57.32 56.63 57.13 -0.66 3,827 25,073 +466
Apr18 170113 56.58 57.07 56.57 57.07 -0.67 1,020 16,692 +230
Total Volume and Open Interest 1,123,472 2,253,808 +9,618
Gas Oil(ICE)
Feb17 170113 492.50 495.25 486.00 487.50 -5.00 137,469 176,099 +2,722
Mar17 170113 497.25 499.25 490.50 492.00 -4.50 94,684 134,425 +8,202
Apr17 170113 500.00 501.50 493.50 495.00 -4.25 26,978 69,502 +3,433
May17 170113 503.25 503.25 496.00 497.25 -4.00 18,478 54,170 +2,674
Jun17 170113 504.25 504.75 498.00 499.50 -4.00 36,473 97,750 +6,002
Jul17 170113 507.25 507.25 501.25 502.00 -4.00 6,895 26,465 +427
Aug17 170113 508.50 509.00 503.50 504.50 -4.00 3,978 19,232 +475
Sep17 170113 510.75 511.00 506.25 507.00 -3.75 4,686 32,297 -808
Oct17 170113 512.50 513.50 508.00 509.50 -3.75 2,494 23,780 -597
Nov17 170113 512.00 514.00 509.50 510.25 -3.75 1,467 10,458 +123
Total Volume and Open Interest 393,871 850,970 +6,407
Ethanol(CBOT)
Feb17 170113 1.473 1.480 1.471 1.476 +0.001 538 3,727 -53
Mar17 170113 1.496 1.503 1.495 1.503 +0.006 321 893 +137
Apr17 170113 1.516 1.524 1.516 1.524 +0.006 32 920 +0
May17 170113 1.523 1.537 1.523 1.537 +0.006 4 33 +2
Jun17 170113 1.536 1.536 1.515 1.536 +0.006 22 109 +5
Jul17 170113 1.531 1.533 1.531 1.531 +0.006 17 157 +17
Aug17 170113 1.522 1.529 1.522 1.522 +0.006 5 75 +5
Sep17 170113 1.516 1.516 1.516 1.516 +0.006 0 4 +0
Total Volume and Open Interest 939 5,966 +113
WTI Crude Oil(ICE)
Feb17 170113 52.99 53.15 52.28 52.37 -0.64 66,814 42,751 +422
Mar17 170113 53.81 53.95 53.08 53.15 -0.69 73,715 111,455 +363
Apr17 170113 54.68 54.74 53.90 53.95 -0.70 30,096 32,846 +1,575
May17 170113 55.46 55.47 54.62 54.68 -0.71 14,558 30,209 +1,379
Jun17 170113 56.06 56.06 55.22 55.27 -0.72 27,090 60,370 +29
Jul17 170113 55.96 56.25 55.64 55.67 -0.73 3,742 20,474 +771
Aug17 170113 56.57 56.57 55.86 55.91 -0.73 2,835 14,808 +500
Sep17 170113 56.25 56.60 56.02 56.08 -0.73 3,116 19,121 +135
Oct17 170113 56.97 56.97 56.20 56.20 -0.72 1,506 4,062 -181
Nov17 170113 56.29 56.29 56.29 56.29 -0.70 696 3,157 +243
Dec17 170113 57.10 57.10 56.34 56.36 -0.69 20,830 85,444 +1,896
Jan18 170113 56.37 56.37 56.37 56.37 -0.68 887 2,783 +371
Feb18 170113 56.38 56.38 56.38 56.38 -0.68 544 1,721 +68
Mar18 170113 56.38 56.38 56.38 56.38 -0.69 90 4,371 -1
Apr18 170113 56.37 56.37 56.37 56.37 -0.69 55 1,129 -5
May18 170113 56.36 56.36 56.36 56.36 -0.70 1 558 -1
Total Volume and Open Interest 264,632 548,312 +9,895
US Dollar Index(ICE)
Mar17 170113 101.520 101.680 100.830 101.188 -0.190 74,587 75,931 -2,771
Jun17 170113 101.380 101.575 100.770 101.118 -0.175 358 1,587 +32
Sep17 170113 100.650 100.993 100.650 100.993 -0.175 20 319 -6
Total Volume and Open Interest 74,994 77,891 -2,727
Australian Dollar(CME)
Mar17 170113 74.73 74.99 74.39 74.92 +0.11 125,649 97,541 +1,200
Jun17 170113 74.55 74.81 74.24 74.76 +0.12 147 506 +22
Sep17 170113 74.57 74.63 74.26 74.63 +0.12 13 27 +3
Total Volume and Open Interest 125,809 98,110 +1,225
British Pound(CME)
Mar17 170113 121.74 122.48 121.35 122.00 +0.22 188,898 227,518 +459
Jun17 170113 121.91 122.78 121.69 122.32 +0.21 224 849 +100
Sep17 170113 122.66 123.42 122.05 122.66 +0.22 0 175 +0
Total Volume and Open Interest 189,124 228,609 +559
Canadian Dollar(CME)
Mar17 170113 76.11 76.35 75.99 76.26 +0.04 100,885 90,084 +2,477
Jun17 170113 76.18 76.39 76.09 76.35 +0.04 187 2,009 +28
Sep17 170113 76.29 76.46 76.21 76.44 +0.04 102 435 -49
Dec17 170113 76.40 76.57 76.32 76.56 +0.05 3 541 +3
Total Volume and Open Interest 101,177 93,091 +2,459
Japanese Yen(CME)
Mar17 170113 87.33 87.77 86.79 87.52 +0.15 281,625 200,620 -951
Jun17 170113 87.68 88.13 87.24 87.97 +0.15 358 7,881 +57
Sep17 170113 88.46 88.88 87.79 88.46 +0.15 0 48 +0
Total Volume and Open Interest 281,983 208,594 -894
Swiss Franc(CME)
Mar17 170113 99.25 99.89 99.09 99.39 +0.12 38,479 50,504 +372
Jun17 170113 100.19 100.34 99.74 100.04 +0.13 6 112 +0
Sep17 170113 100.68 100.96 100.49 100.68 +0.12 0 4 +0
Total Volume and Open Interest 38,485 50,625 +372
EuroFX(CME)
Mar17 170113 106.36 107.02 106.21 106.68 +0.17 312,235 407,986 +2,120
Jun17 170113 106.95 107.51 106.77 107.23 +0.17 1,028 9,034 +75
Sep17 170113 107.59 107.96 107.33 107.79 +0.17 5 325 -1
Total Volume and Open Interest 313,274 417,407 +2,195
Mexican Peso(CME)
Jan17 170113 460.75 460.75 460.75 460.75 +2.00      
Feb17 170113 462.63 462.63 462.63 462.63 +5.63      
Total Volume and Open Interest 77,687 175,432 +1,042
Brazilian Real(CME)
Feb17 170113 311.90 312.50 308.95 309.95 -3.55 1,501 25,837 +661
Mar17 170113 307.40 308.35 306.65 307.75 -3.55 325 7,726 -318
Apr17 170113 305.10 305.10 305.10 305.10 -3.55      
May17 170113 303.05 303.05 303.05 303.05 -3.50      
Total Volume and Open Interest 1,826 33,563 +343
30-Year T-Bonds(CBOT)
Mar17 170113 152~190 153~200 151~110 152~090 -0~100 287,237 618,103 -3,568
Jun17 170113 151~030 151~190 150~050 151~000 -0~100 73 63 +24
Sep17 170113 151~000 151~000 151~000 151~000 -0~100      
Total Volume and Open Interest 287,310 618,166 -3,544
10-Year T-Notes(CBOT)
Mar17 170113 124~280 125~100 124~110 124~250 -0~035 1,460,875 3,088,457 -13,166
Jun17 170113 124~085 124~150 123~270 124~070 -0~035 2,941 5,684 +2,821
Sep17 170113 124~070 124~070 124~070 124~070 -0~035      
Total Volume and Open Interest 1,463,816 3,094,141 -10,345
5-Year T-Notes(CBOT)
Mar17 170113 117~290 118~060 117~184 117~270 -0~020 737,510 2,985,671 -6,499
Jun17 170113 117~200 117~200 117~080 117~152 -0~022 113 351 +113
Sep17 170113 117~152 117~152 117~152 117~152 -0~022      
Total Volume and Open Interest 737,623 2,986,022 -6,386
2 Year T-Notes(CBOT)
Mar17 170113 108~120 108~140 108~084 108~110 -0~002 261,033 1,187,418 +1,483
Jun17 170113 108~034 108~034 108~034 108~034 -0~002      
Sep17 170113 108~034 108~034 108~034 108~034 -0~002      
Total Volume and Open Interest 261,033 1,187,418 +1,483
Eurodollars(CME)
Mar17 170113 98.930 98.935 98.910 98.925 -0.010 225,238 1,355,715 +5,714
Jun17 170113 98.770 98.790 98.740 98.765 -0.010 282,834 1,373,314 +16,259
Sep17 170113 98.645 98.665 98.600 98.630 -0.015 196,940 1,209,110 -8,770
Dec17 170113 98.495 98.520 98.440 98.480 -0.015 316,637 1,389,260 +18,307
Mar18 170113 98.380 98.405 98.315 98.360 -0.015 274,206 993,736 +4,172
Jun18 170113 98.260 98.300 98.185 98.235 -0.025 240,921 683,725 -9,084
Sep18 170113 98.160 98.195 98.080 98.125 -0.030 185,354 511,151 -7,208
Dec18 170113 98.045 98.085 97.960 98.010 -0.030 281,827 778,788 +7,819
Mar19 170113 97.975 98.020 97.885 97.940 -0.030 256,020 674,611 -12,457
Jun19 170113 97.910 97.960 97.820 97.875 -0.030 175,905 580,780 +10,978
Sep19 170113 97.845 97.895 97.760 97.815 -0.025 114,783 447,147 +1,030
Dec19 170113 97.770 97.820 97.680 97.735 -0.030 179,024 445,864 +5,620
Mar20 170113 97.730 97.785 97.645 97.695 -0.030 94,686 292,134 -2,851
Jun20 170113 97.685 97.740 97.600 97.655 -0.025 65,178 170,189 +975
Sep20 170113 97.645 97.700 97.565 97.615 -0.025 54,099 152,591 +7,729
Dec20 170113 97.585 97.645 97.505 97.560 -0.025 56,088 173,261 +5,806
Mar21 170113 97.555 97.615 97.475 97.530 -0.025 35,401 99,908 -37
Jun21 170113 97.520 97.580 97.440 97.495 -0.025 32,146 94,856 -2,218
Total Volume and Open Interest 3,149,169 11,846,362 +38,265
Ultra T-Bond(CBOT)
Mar17 170113 163~06 164~16 161~16 162~25 -0~12 100,594 691,217 +219
Jun17 170113 161~18 162~30 161~18 161~18 -0~12 11 12 +11
Sep17 170113 161~18 161~18 161~18 161~18 -0~12      
Total Volume and Open Interest 100,605 691,229 +230
Ultra 10-Yr T-Note(CBOT)
Mar17 170113 135~005 135~205 134~075 134~275 -0~060 98,207 293,985 +5,248
Jun17 170113 133~235 133~235 133~235 133~235 -0~060      
Sep17 170113 133~235 133~235 133~235 133~235 -0~060      
Total Volume and Open Interest 98,207 293,985 +5,248
30 Day Federal Funds(CBOT)
Jan17 170113 99.353 99.353 99.350 99.353 unch 2,960 163,912 +1,055
Feb17 170113 99.350 99.350 99.345 99.345 unch 5,263 84,110 -133
Mar17 170113 99.315 99.320 99.305 99.315 -0.005 20,407 101,261 +5,130
Apr17 170113 99.290 99.300 99.280 99.290 -0.010 19,905 273,367 +616
May17 170113 99.255 99.260 99.240 99.250 -0.010 9,718 79,786 +1,698
Jun17 170113 99.185 99.195 99.170 99.185 -0.010 3,995 23,115 +230
Total Volume and Open Interest 113,464 1,012,278 +11,181
Japanese Govt Bonds(SGX)
Mar17 170112 150.26 150.40 150.23 150.37 +0.12 355 13,300 +10
Jun17 170112 150.34 150.34 150.34 150.34 +0.12      
Sep17 170112 150.34 150.34 150.34 150.34 +0.12      
Total Volume and Open Interest 355 13,300 +10
Euro-Buxl(EUREX)
Mar17 170113 169.70 171.18 168.26 169.18 -1.90 43,180 222,402 +34,701
Jun17 170113 167.70 168.68 166.40 167.18 -1.90 17 18 +6
Sep17 170113 166.18 166.18 164.50 165.08 -1.86 16 20 +13
Total Volume and Open Interest 43,213 222,440 +15,294
Euro-Bund(EUREX)
Mar17 170113 163.52 164.04 163.14 163.41 -0.48 906,802 2,055,197 +366,293
Jun17 170113 160.46 160.75 160.10 160.27 -0.47 1,371 6,677 +2,334
Sep17 170113 161.75 161.75 161.75 161.75 -0.48 303 1,785 +296
Total Volume and Open Interest 908,476 2,063,659 -62,120
Euro-Bobl(EUREX)
Mar17 170113 133.40 133.54 133.29 133.39 -0.07 523,629 1,495,363 +207,275
Jun17 170113 131.42 131.45 131.39 131.39 -0.07 3,006 10,613 +4,617
Sep17 170113 131.39 131.39 131.39 131.39 -0.07      
Total Volume and Open Interest 526,635 1,505,976 -5,265
Euro-Schatz(EUREX)
Mar17 170113 112.24 112.26 112.21 112.24 unch 322,972 1,444,530 +185,404
Jun17 170113 112.07 112.07 112.04 112.07 unch 936 26,571 +270
Sep17 170113 112.07 112.07 112.07 112.07 unch      
Total Volume and Open Interest 323,908 1,471,101 -29,160
3-Mth Euribor(EUREX)
Mar17 170113 100.330 100.330 100.330 100.330 unch 0 3,885 +0
Jun17 170113 100.315 100.320 100.315 100.320 unch 2 33,453 -1
Sep17 170113 100.310 100.310 100.300 100.300 -0.005 321 4,255 +3
Total Volume and Open Interest 534 71,793 +104
Long Gilt(LIFFE)
Mar17 170113 124~29 125~07 124~08 124~15 -0~24 151,051 622,573 -2,799
Jun17 170113 123~17 123~17 123~17 123~17 -0~24      
Total Volume and Open Interest 151,051 622,573 -2,799
3-Mth Short Sterling(LIFFE)
Mar17 170113 99.62 99.63 99.62 99.63 unch 59,016 355,881 -12,092
Jun17 170113 99.60 99.60 99.59 99.60 unch 29,537 396,592 -1,169
Sep17 170113 99.56 99.57 99.55 99.56 -0.01 35,690 272,875 +1,630
Dec17 170113 99.53 99.53 99.51 99.52 -0.01 47,098 290,648 -5
Mar18 170113 99.49 99.50 99.46 99.48 -0.02 45,122 183,367 +1,261
Jun18 170113 99.45 99.46 99.42 99.43 -0.02 49,160 181,544 -178
Total Volume and Open Interest 482,097 2,341,458 -3,539
3-Mth Euribor(LIFFE)
Mar17 170113 100.330 100.330 100.325 100.330 unch 107,410 358,539 +9,281
Jun17 170113 100.320 100.325 100.315 100.320 unch 77,780 402,010 +6,064
Sep17 170113 100.305 100.310 100.295 100.305 unch 65,668 337,737 +3,509
Total Volume and Open Interest 886,644 3,313,634 +53,355
3-Mth Aus T-Bills(SFE)
Mar17 170113 98.20 98.20 98.19 98.20 unch 14,199 176,545 -7,123
Jun17 170113 98.17 98.18 98.16 98.17 unch 15,909 236,156 -2,774
Sep17 170113 98.13 98.14 98.10 98.12 -0.01 10,652 142,609 -3,148
Dec17 170113 98.06 98.08 98.04 98.05 -0.02 10,949 185,626 +1,586
Mar18 170113 97.99 98.01 97.97 97.98 -0.01 8,020 100,366 -2,811
Jun18 170113 97.93 97.94 97.90 97.91 -0.02 4,182 71,075 -1,529
Sep18 170113 97.86 97.87 97.82 97.83 -0.02 2,983 46,664 +1,091
Dec18 170113 97.78 97.79 97.74 97.75 -0.03 1,780 26,522 -125
Mar19 170113 97.70 97.71 97.65 97.67 -0.04 185 6,538 -355
Jun19 170113 97.59 97.59 97.59 97.59 -0.04 123 3,345 +36
Total Volume and Open Interest 69,113 997,436 -15,283
10-Year Aus T-Bonds(SFE)
Mar17 170113 97.30 97.34 97.26 97.28 -0.02 86,546 918,512 +3,167
Jun17 170113 97.28 97.28 97.28 97.28 -0.02      
Total Volume and Open Interest 86,546 918,512 +3,167
3-Year Aus T-Bonds(SFE)
Mar17 170113 98.04 98.07 97.99 98.01 -0.03 114,074 843,755 +2,447
Jun17 170113 98.01 98.01 98.01 98.01 -0.03      
Total Volume and Open Interest 114,074 843,755 +2,447
Gold(CMX)
Feb17 170113 1194.8 1201.8 1187.5 1196.2 -3.6 328,686 241,061 -12,135
Apr17 170113 1197.7 1204.6 1190.7 1199.1 -3.8 28,957 111,895 +13,425
Jun17 170113 1201.3 1207.0 1193.8 1202.2 -3.8 8,516 40,094 -223
Aug17 170113 1203.5 1206.8 1200.2 1205.3 -3.8 5,128 11,376 -325
Oct17 170113 1204.0 1208.3 1203.7 1208.3 -3.8 1,078 2,863 -170
Dec17 170113 1210.0 1215.0 1205.0 1211.3 -3.8 5,522 24,154 +18
Feb18 170113 1212.3 1217.8 1208.0 1214.4 -3.8 2,205 3,916 +1,034
Apr18 170113 1217.7 1217.7 1217.7 1217.7 -3.8 0 163 +0
Jun18 170113 1221.3 1229.6 1221.3 1221.3 -3.6 380 3,930 -101
Aug18 170113 1225.1 1225.1 1225.1 1225.1 -3.5 0 12 +0
Oct18 170113 1228.9 1233.3 1228.9 1228.9 -3.5 0 5 +0
Dec18 170113 1232.7 1232.7 1225.0 1232.7 -3.5 3 2,104 +0
Total Volume and Open Interest 380,989 445,590 +1,589
Silver(CMX)
Mar17 170113 1680.5 1685.5 1661.0 1676.5 -6.0 82,615 133,405 +1,774
May17 170113 1685.0 1690.0 1668.0 1682.6 -6.3 6,285 19,760 +838
Jul17 170113 1691.0 1694.0 1678.5 1688.7 -6.4 2,617 6,186 +373
Sep17 170113 1686.5 1698.5 1685.5 1694.8 -6.3 1,378 2,587 +703
Dec17 170113 1702.5 1705.0 1691.5 1703.6 -6.2 325 5,372 -198
Mar18 170113 1709.0 1712.4 1709.0 1712.4 -6.2 0 31 +0
May18 170113 1716.7 1716.7 1716.7 1716.7 -6.2 0 5 +0
Total Volume and Open Interest 93,293 168,531 +3,491
Platinum(NYMEX)
Jan17 170113 981.3 986.2 981.3 982.4 +1.5 5 22 -48
Apr17 170113 981.4 990.6 968.7 986.4 +1.7 17,373 57,908 -603
Jul17 170113 984.0 993.6 973.0 990.5 +1.6 406 3,234 +158
Oct17 170113 992.9 992.9 992.9 992.9 +1.6 0 230 +0
Total Volume and Open Interest 17,812 61,565 -496
Palladium(NYMEX)
Mar17 170113 759.95 759.95 744.35 749.15 -16.10 4,615 25,976 +122
Jun17 170113 759.40 759.40 747.55 749.85 -16.15 155 1,179 +71
Sep17 170113 750.60 750.60 750.60 750.60 -16.15 0 2 +0
Total Volume and Open Interest 4,770 27,164 +193
Copper(CMX)
Mar17 170113 266.70 271.60 264.20 269.00 +1.85 66,763 147,540 -2,362
May17 170113 267.55 272.35 265.15 269.90 +1.85 11,608 34,688 +2,588
Jul17 170113 268.25 271.50 266.00 270.55 +1.75 5,263 18,665 -845
Sep17 170113 268.30 271.80 267.25 271.15 +1.65 3,220 10,905 +2,061
Dec17 170113 267.75 272.00 267.75 271.60 +1.55 1,583 10,523 +583
Total Volume and Open Interest 90,513 239,655 +3,018
E-mini DJIA Index(CBOT)
Mar17 170113 19807 19878 19772 19832 +29 185,272 129,724 -233
Jun17 170113 19760 19810 19716 19772 +29 95 515 -7
Sep17 170113 19658 19720 19658 19720 +29      
Dec17 170113 19678 19678 19549 19678 +29 0 1 +0
Total Volume and Open Interest 185,367 130,240 -240
S & P 500(CME)
Mar17 170113 2264.50 2272.50 2264.20 2272.50 +9.10 2,003 60,378 +82
Jun17 170113 2265.50 2267.50 2259.60 2266.70 +9.10 31 1,756 +13
Sep17 170113 2262.00 2262.80 2262.00 2262.00 +9.10 0 20 +0
Dec17 170113 2257.40 2258.00 2257.40 2257.40 +9.30      
Total Volume and Open Interest 2,034 62,154 +95
S & P 500 E-Mini(Globex)
Mar17 170113 2264.50 2273.50 2262.75 2272.50 +9.00 1,733,727 2,812,470 -1,385
Jun17 170113 2259.00 2267.50 2255.00 2266.75 +9.25 1,769 17,938 +231
Sep17 170113 2255.50 2262.00 2254.00 2262.00 +9.00 19 151 +3
Dec17 170113 2256.00 2257.50 2256.00 2257.50 +9.50 5 73 +2
Total Volume and Open Interest 1,735,520 2,830,633 -1,149
NASDAQ 100 E-Mini(Globex)
Mar17 170113 5035.30 5063.30 5035.30 5061.30 +26.50 218,752 226,569 +4,841
Jun17 170113 5033.50 5062.30 5033.50 5060.00 +26.70 281 339 +16
Sep17 170113 5046.00 5062.80 5046.00 5062.80 +26.80 1 51 +0
Total Volume and Open Interest 219,034 226,973 +4,857
S&P Midcap 400(CME) e-Mini
Mar17 170113 1676.70 1692.80 1676.60 1685.60 +8.50 20,541 95,934 +124
Jun17 170113 1678.00 1683.10 1678.00 1678.00 +8.50 0 1 +0
Sep17 170113 1676.60 1676.60 1676.60 1676.60 +8.50      
Total Volume and Open Interest 20,541 95,935 +124
Volatility Index(CBOE)
Jan17 170113 12.45 12.65 12.14 12.18 -0.30 104,871 139,416 -17,741
Feb17 170113 14.30 14.45 14.05 14.23 -0.10 93,696 205,559 +21,292
Mar17 170113 15.75 15.90 15.50 15.73 unch 26,976 55,476 +3,774
Apr17 170113 16.90 17.07 16.73 16.98 +0.10 10,457 26,605 +900
Total Volume and Open Interest 247,438 480,125 +9,990
Russell 2000 Mini(ICE)
Mar17 170113 1359.00 1378.30 1358.00 1374.10 +15.20 171,662 656,141 +621
Jun17 170113 1368.60 1379.50 1368.60 1371.10 +15.20 0 476 +0
Sep17 170113 1360.20 1370.20 1360.20 1368.10 +15.20 0 203 +0
Total Volume and Open Interest 171,662 656,900 +621
Nikkei 225(CME)
Mar17 170113 19225 19420 19195 19345 +120 16,674 28,319 +382
Jun17 170113 19290 19310 19230 19310 +120 6 26 +0
Total Volume and Open Interest 16,680 28,345 +382
Nikkei 225(SGX)
Mar17 170113 19265 19270 19205 19265 +145 60,810 202,674 +1,769
Jun17 170113 19100 19140 19100 19140 +145 641 570 +194
Sep17 170112 18965 18965 18965 18965 -245 0 5 +0
Total Volume and Open Interest 79,605 212,639 +363
Nikkei 225 Mini(JPX)
Mar17 170112 19350 19505 19050 19110 -240 980,546 379,254 -351,998
Jun17 170112 19210 19360 18915 18980 -250 11,758 7,420 -2,535
Sep17 170112 19140 19310 18880 18970 -200 834 738 -203
Total Volume and Open Interest 1,056,481 675,944 -367,586
Nikkei 225(JPX)
Mar17 170112 19350 19510 19050 19110 -240 78,235 372,343 -23,990
Jun17 170112 19220 19350 18910 18980 -250 785 18,835 +248
Sep17 170112 19200 19200 18900 18970 -200 9 8,064 +1
Total Volume and Open Interest 79,063 468,486 -23,936
Nikkei 225(CME) Yen
Mar17 170113 19170 19365 19140 19300 +130 68,885 58,731 +39
Jun17 170113 19160 19160 18895 19160 +125 1 6 +1
Sep17 170113 19110 19110 19110 19110 +125      
Total Volume and Open Interest 68,886 59,795 +1,097
Nikkei 225(CME) e-Mini Yen
Mar17 170113 19300 19300 19100 19300 +130 1 93 +0
Jun17 170113 19160 19160 19160 19160 +120      
Sep17 170113 19110 19110 19110 19110 +120      
Total Volume and Open Interest 1 93 +0
CAC 40(EURONEXT)
Jan17 170113 4894.5 4923.5 4881.0 4921.5 +58.5 99,526 317,076 +8,748
Feb17 170113 4888.5 4921.0 4884.0 4919.5 +58.5 526 7,577 +163
Mar17 170113 4904.0 4919.0 4902.0 4918.0 +58.5 468 10,985 +435
Total Volume and Open Interest 100,521 335,701 +9,347
Hang Seng Index(HKFE)
Jan17 170113 22878 22998 22823 22969 +87 89,664 117,764 +3,737
Feb17 170113 22858 22951 22783 22924 +87 2,555 3,827 +1,254
Mar17 170113 22859 22944 22780 22921 +86 504 8,213 -171
Total Volume and Open Interest 92,897 132,619 +4,827
DAX(EUREX)
Mar17 170113 11574.0 11635.0 11553.0 11619.0 +93.0 108,386 171,501 +34,619
Jun17 170113 11592.5 11649.0 11592.5 11642.5 +94.0 240 1,164 +357
Sep17 170113 11632.0 11632.0 11632.0 11632.0 +91.5 0 8 +3
Total Volume and Open Interest 108,626 172,673 -8,123
Mini-DAX(EUREX)
Mar17 170113 11575.0 11635.0 11552.0 11619.0 +93.0 27,601 11,767 +4,639
Jun17 170113 11600.0 11656.0 11587.0 11642.5 +94.0 113 351 +41
Sep17 170113 11586.0 11632.0 11586.0 11632.0 +91.5 10 9 +9
Total Volume and Open Interest 27,724 12,127 -1,034
FT-SE 100(EURONEXT)
Mar17 170113 7263.50 7275.00 7241.50 7265.50 +34.50 109,660 741,422 -4,305
Jun17 170113 7174.00 7200.00 7174.00 7192.00 +34.00 12 35,024 +8
Sep17 170113 7129.00 7129.00 7129.00 7129.00 +31.50      
Total Volume and Open Interest 109,672 776,446 -4,297
SPI 200(SFE)
Mar17 170113 5725.0 5740.0 5666.0 5689.0 -39.0 30,003 277,767 +4,307
Jun17 170113 5675.0 5675.0 5675.0 5675.0 -39.0 2 1,462 -7
Sep17 170113 5625.0 5625.0 5625.0 5625.0 -39.0 0 1,670 +0
Total Volume and Open Interest 31,003 282,851 +5,239
FTSE MIB(ISE)
Mar17 170113 19245.00 19490.00 19210.00 19429.00 +323.00 32,052 36,056 +551
Jun17 170113 18800.00 19050.00 18800.00 19009.00 +323.00 15 64 -1
Total Volume and Open Interest 32,067 36,120 +550
KOSPI 200(KFE)
Mar17 170113 268.65 268.65 268.45 268.65 -0.20 198,806 144,618 +8,207
Jun17 170113 269.20 269.35 269.10 269.35 -0.15 676 5,068 -6
Sep17 170113 270.55 270.55 270.55 270.55 +0.15 3 839 +10
Total Volume and Open Interest 199,485 157,930 +8,406
GSCI(CME)
Jan17 170113 396.25 397.80 395.70 396.50 -1.60 3,058 7,234 -2,752
Feb17 170113 400.10 401.10 399.15 399.80 -1.60 2,893 8,306 +2,885
Mar17 170113 405.55 405.55 405.55 405.55 -1.60      
Total Volume and Open Interest 5,951 15,540 +133
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