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 Tue January 17, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar17 170117 1054.00 1075.50 1052.00 1069.25 +23.00 157,101 323,614 +6,052
May17 170117 1061.00 1084.25 1061.00 1078.00 +22.50 41,235 108,162 +1,386
Jul17 170117 1066.00 1088.75 1066.00 1083.25 +21.75 32,163 102,422 +480
Aug17 170117 1062.00 1082.00 1062.00 1075.75 +18.50 1,590 7,596 +122
Sep17 170117 1040.00 1055.25 1040.00 1048.75 +11.75 1,231 3,799 +381
Nov17 170117 1020.00 1029.75 1018.50 1020.00 +1.50 24,234 85,627 +4,071
Jan18 170117 1023.50 1031.75 1021.00 1022.25 +1.25 928 4,131 +154
Mar18 170117 1013.25 1025.50 1013.25 1018.00 +4.25 244 2,530 +40
May18 170117 1017.00 1023.00 1014.50 1016.00 +5.50 97 637 +41
Jul18 170117 1015.75 1022.50 1015.00 1015.50 +6.50 89 933 +49
Aug18 170117 1007.00 1007.00 1007.00 1007.00 +6.25 0 19 +0
Sep18 170117 996.25 996.25 996.25 996.25 +6.25 0 22 +0
Nov18 170117 972.75 975.50 964.00 970.25 +2.25 178 1,449 +52
Jan19 170117 973.75 973.75 973.75 973.75 +2.25 34 20 +20
Total Volume and Open Interest 259,937 641,338 +12,451
Soybean Meal(CBOT)
Mar17 170117 338.30 352.40 335.40 348.80 +14.90 79,289 172,342 +980
May17 170117 340.40 353.30 337.80 350.20 +13.80 23,069 60,003 +263
Jul17 170117 341.60 352.40 339.10 350.10 +12.30 13,208 50,755 -1,668
Aug17 170117 340.90 347.50 339.50 345.70 +10.80 1,549 8,912 +305
Sep17 170117 332.00 342.10 332.00 340.60 +9.50 1,128 7,031 +239
Oct17 170117 327.20 333.60 326.10 331.70 +6.10 891 6,435 +131
Dec17 170117 327.30 333.30 325.10 331.20 +5.40 4,601 26,741 +705
Jan18 170117 323.70 331.60 323.70 329.10 +4.70 25 956 +2
Mar18 170117 323.50 329.10 323.00 327.00 +4.80 33 1,339 -6
May18 170117 322.40 328.60 322.40 326.60 +5.20 123 482 +83
Total Volume and Open Interest 124,552 336,305 +880
Soybean Oil(CBOT)
Mar17 170117 35.75 36.07 35.50 35.56 -0.04 59,549 200,476 +5,050
May17 170117 35.99 36.32 35.73 35.80 -0.06 17,147 75,567 +2,416
Jul17 170117 36.19 36.56 35.97 36.02 -0.07 12,283 68,425 +1,853
Aug17 170117 36.20 36.45 35.88 35.92 -0.11 1,264 8,464 +84
Sep17 170117 36.13 36.24 35.77 35.77 -0.13 837 6,799 +282
Oct17 170117 35.81 35.97 35.39 35.43 -0.16 1,026 5,826 +169
Dec17 170117 35.72 35.98 35.38 35.43 -0.18 4,143 17,855 +350
Jan18 170117 35.85 35.88 35.32 35.37 -0.18 36 995 -10
Mar18 170117 35.73 35.84 35.23 35.28 -0.22 49 1,005 -24
May18 170117 35.80 35.80 35.17 35.21 -0.26 7 525 +0
Total Volume and Open Interest 96,481 386,793 +10,086
Canola(WCE)
Jan17 170113 493.9 493.9 493.9 493.9 -2.2      
Mar17 170117 504.2 510.9 504.0 509.0 +4.9 10,940 101,813 -2,398
May17 170117 511.0 518.0 510.5 516.0 +5.2 4,143 32,783 +403
Jul17 170117 515.6 521.5 513.7 519.4 +5.1 2,227 19,976 +517
Nov17 170117 496.0 502.6 493.0 500.9 +5.3 963 17,494 +28
Total Volume and Open Interest 18,305 174,242 -1,418
Corn(CBOT)
Mar17 170117 359.00 366.50 358.50 365.50 +7.00 256,246 653,664 -563
May17 170117 365.50 373.50 365.25 372.75 +7.25 79,659 196,491 +8,643
Jul17 170117 372.75 380.50 372.50 380.00 +7.50 62,989 209,621 +7,845
Sep17 170117 379.50 386.75 379.50 386.25 +6.75 21,832 80,488 +4,625
Dec17 170117 386.25 393.00 386.00 392.50 +6.25 30,207 123,907 +3,336
Mar18 170117 394.50 400.25 394.00 399.75 +5.25 984 12,355 +32
May18 170117 402.00 405.00 401.75 404.00 +4.50 112 2,000 +24
Jul18 170117 404.25 408.00 404.25 407.50 +4.00 405 2,642 +148
Sep18 170117 403.00 403.25 402.50 403.25 +2.75 16 1,022 +14
Dec18 170117 403.00 405.75 403.00 405.50 +2.75 614 8,180 +194
Total Volume and Open Interest 453,101 1,290,721 +24,314
Wheat(CBOT)
Mar17 170117 426.50 437.50 423.75 433.50 +7.50 133,095 257,596 -931
May17 170117 440.00 451.25 437.50 448.25 +8.50 45,632 78,953 +1,561
Jul17 170117 455.00 465.75 452.25 463.25 +8.50 39,190 77,257 -1,620
Sep17 170117 469.00 480.50 467.50 478.75 +9.25 9,211 20,658 +1,118
Dec17 170117 485.75 497.25 484.75 496.00 +10.00 7,813 32,877 +1,216
Mar18 170117 497.25 509.50 497.25 508.75 +10.50 385 4,673 +80
Total Volume and Open Interest 235,517 473,734 +1,402
Wheat(KCBT)
Mar17 170117 448.75 457.50 446.50 452.00 +3.00 42,069 109,845 -275
May17 170117 460.25 469.25 458.50 463.75 +2.75 14,015 35,604 +507
Jul17 170117 472.25 481.00 470.25 475.25 +2.50 17,890 63,626 +2,459
Sep17 170117 485.50 493.00 483.25 489.00 +3.25 2,179 9,429 +101
Dec17 170117 503.00 511.50 503.00 508.25 +4.50 1,462 11,573 -28
Mar18 170117 514.00 521.00 514.00 518.25 +6.00 110 3,332 -7
May18 170117 521.00 524.00 521.00 524.00 +6.00 63 980 +0
Total Volume and Open Interest 77,894 235,076 +2,750
Wheat(MGE)
Mar17 170117 582.00 590.00 564.75 566.50 -16.25 10,733 33,038 -690
May17 170117 562.50 571.00 558.00 558.75 -7.00 7,520 16,483 +1,310
Jul17 170117 557.75 565.00 555.75 556.25 -3.00 4,383 10,977 +571
Sep17 170117 558.25 566.00 558.00 558.00 -3.50 2,204 5,360 +172
Dec17 170117 567.00 574.00 565.00 565.50 -2.25 754 3,890 +183
Mar18 170117 574.00 575.00 572.00 572.00 -0.50 47 634 +8
Total Volume and Open Interest 25,642 70,534 +1,554
Oats(CBOT)
Mar17 170117 242.50 253.75 242.00 249.25 +6.75 199 5,069 -33
May17 170117 237.00 242.25 237.00 239.00 +2.25 45 1,564 +11
Jul17 170117 238.50 242.00 237.50 239.25 +1.00 1 223 +0
Sep17 170117 238.00 238.00 238.00 238.00 -1.25 0 9 +0
Total Volume and Open Interest 247 7,005 -20
Rough Rice(CBOT)
Jan17 170113 9.65 9.65 9.65 9.65 -0.12 4 9 -15
Mar17 170117 9.90 10.10 9.88 9.95 +0.05 850 10,762 -145
May17 170117 10.11 10.32 10.11 10.18 +0.05 127 883 +49
Jul17 170117 10.39 10.39 10.39 10.39 +0.05 0 26 +0
Total Volume and Open Interest 1,014 11,709 -80
Live Cattle(CME)
Feb17 170117 118.850 119.730 118.830 119.580 +1.045 39,653 81,913 -7,921
Apr17 170117 118.150 119.135 118.000 119.000 +1.070 33,859 113,555 +5,559
Jun17 170117 108.035 108.635 107.730 108.535 +0.500 12,339 75,828 +1,322
Aug17 170117 103.750 104.250 103.480 104.180 +0.500 5,727 31,369 +1,301
Oct17 170117 103.330 103.830 103.150 103.730 +0.400 2,663 16,581 +911
Dec17 170117 103.450 104.000 103.430 103.930 +0.480 821 6,274 +262
Total Volume and Open Interest 95,226 327,685 +1,467
Feeder Cattle(CME)
Jan17 170117 130.650 131.235 130.485 130.935 +0.485 1,613 4,864 -400
Mar17 170117 129.485 130.150 129.100 130.050 +0.750 5,572 23,486 -80
Apr17 170117 129.150 129.700 128.785 129.500 +0.650 1,589 7,515 +142
May17 170117 127.650 128.150 127.385 128.000 +0.615 1,649 7,807 +104
Aug17 170117 128.450 129.100 128.000 128.485 +0.105 1,083 4,583 +285
Sep17 170117 126.300 126.785 125.750 126.450 +0.370 159 645 +42
Oct17 170117 123.900 124.150 123.900 124.150 +0.515 4 105 +1
Total Volume and Open Interest 11,676 49,051 +100
Lean Hogs(CME)
Feb17 170117 65.950 65.975 65.050 65.800 +0.200 25,278 46,112 -6,256
Apr17 170117 69.750 69.885 69.080 69.730 +0.095 22,347 82,764 +8,370
May17 170117 74.680 74.850 74.180 74.785 +0.305 64 1,585 +20
Jun17 170117 78.650 79.000 78.250 78.950 +0.350 6,944 37,974 +1,911
Jul17 170117 77.900 78.250 77.650 78.150 +0.300 1,548 13,098 +516
Aug17 170117 77.330 77.550 76.600 77.450 +0.165 1,383 16,208 +576
Oct17 170117 66.250 66.250 65.430 65.750 -0.535 912 8,557 +457
Dec17 170117 61.650 62.080 61.485 61.600 -0.330 125 4,420 +24
Total Volume and Open Interest 58,614 211,238 +5,617
Class III Milk(CME)
Jan17 170117 16.80 16.81 16.78 16.79 -0.02 174 4,494 -124
Feb17 170117 17.14 17.42 17.01 17.03 -0.15 412 4,311 +71
Mar17 170117 17.35 17.71 17.35 17.46 +0.03 133 3,774 -11
Apr17 170117 17.56 17.76 17.55 17.61 +0.01 98 3,072 +5
May17 170117 17.68 17.81 17.65 17.67 unch 62 2,830 -23
Jun17 170117 17.83 17.94 17.81 17.86 +0.02 31 2,632 +4
Jul17 170117 17.97 17.99 17.93 17.93 unch 20 1,561 +10
Aug17 170117 17.94 17.97 17.91 17.93 unch 22 1,598 +4
Sep17 170117 17.95 17.99 17.91 17.96 +0.03 26 1,504 +8
Oct17 170117 17.84 17.85 17.83 17.83 +0.05 17 1,259 +8
Nov17 170117 17.69 17.69 17.64 17.65 +0.01 11 1,334 +7
Dec17 170117 17.45 17.45 17.42 17.42 unch 38 1,201 +21
Jan18 170117 16.93 16.93 16.93 16.93 unch 12 224 +0
Total Volume and Open Interest 1,056 30,567 -20
Cocoa(ICE)
Mar17 170117 2186 2252 2164 2235 +22 26,940 123,882 +413
May17 170117 2170 2241 2154 2225 +30 12,640 59,670 -1,520
Jul17 170117 2166 2240 2152 2226 +36 7,001 43,371 +1,111
Sep17 170117 2171 2247 2163 2237 +38 3,396 19,291 -471
Dec17 170117 2192 2268 2185 2258 +37 1,549 14,253 +423
Mar18 170117 2207 2273 2199 2273 +37 365 10,937 +122
May18 170117 2210 2290 2210 2285 +36 106 3,821 +11
Total Volume and Open Interest 52,228 279,468 +73
Coffee "C"(ICE)
Mar17 170117 148.80 150.75 148.10 149.90 +0.60 16,616 87,315 -3,467
May17 170117 151.55 153.10 150.50 152.30 +0.60 6,068 41,306 +547
Jul17 170117 153.05 155.30 152.85 154.60 +0.60 3,988 20,946 -366
Sep17 170117 155.90 157.55 155.05 156.80 +0.55 2,044 14,234 +417
Dec17 170117 158.65 160.55 158.45 159.85 +0.55 501 12,053 -100
Mar18 170117 162.85 162.85 162.70 162.70 +0.50 56 2,622 +25
Total Volume and Open Interest 29,277 181,877 -2,940
Orange Juice(ICE)
Mar17 170117 183.15 184.60 173.15 173.60 -9.55 753 11,225 -169
May17 170117 181.35 181.35 170.35 171.30 -9.05 42 1,145 +19
Jul17 170117 180.45 180.45 169.80 170.15 -9.25 6 468 +0
Sep17 170117 170.10 170.10 170.10 170.10 -9.40 0 99 +0
Nov17 170117 169.10 169.10 169.10 169.10 -9.40 0 5 +0
Jan18 170117 169.10 169.10 169.10 169.10 -9.40 0 1 +0
Total Volume and Open Interest 801 12,943 -150
Sugar #11(ICE)
Mar17 170117 20.57 20.83 20.52 20.73 +0.21 39,246 327,308 -2,753
May17 170117 20.35 20.60 20.35 20.55 +0.20 28,071 167,054 +2,528
Jul17 170117 20.05 20.23 20.02 20.20 +0.15 19,409 139,498 +4,191
Oct17 170117 19.75 19.89 19.72 19.89 +0.12 8,202 81,809 +941
Mar18 170117 19.60 19.73 19.57 19.72 +0.09 3,038 55,831 +1,127
May18 170117 18.94 19.07 18.93 19.07 +0.08 590 18,353 +38
Jul18 170117 18.32 18.44 18.29 18.44 +0.09 489 12,613 +7
Oct18 170117 17.84 17.95 17.80 17.95 +0.08 333 12,996 +172
Total Volume and Open Interest 99,668 824,312 +6,418
London Cocoa(LCE)
Mar17 170117 1788 1797 1763 1792 unch 7,283 108,903 +191
May17 170117 1803 1815 1782 1810 unch 3,900 66,146 +115
Jul17 170117 1825 1838 1804 1833 +1 2,925 36,788 +429
Sep17 170117 1840 1853 1820 1849 +2 1,908 37,125 -176
Dec17 170117 1844 1867 1834 1863 +4 1,230 28,119 -245
Mar18 170117 1853 1875 1842 1872 +4 550 19,072 +376
May18 170117 1885 1885 1885 1885 +3 1 5,389 +0
Total Volume and Open Interest 17,797 303,267 +690
London Sugar(LCE)
Mar17 170117 535.00 540.40 534.50 538.40 +4.40 5,014 33,594 -1,006
May17 170117 537.20 543.00 536.80 540.90 +4.40 3,163 27,677 +640
Aug17 170117 532.70 537.70 532.70 536.40 +4.80 1,223 11,438 +190
Oct17 170117 518.00 521.20 516.90 520.20 +5.20 502 11,535 +222
Dec17 170117 509.90 512.30 508.90 511.60 +4.80 95 3,907 +82
Total Volume and Open Interest 10,037 92,668 +158
Cotton(ICE)
Mar17 170117 72.27 72.87 71.81 72.11 -0.16 21,149 170,431 -1,775
May17 170117 72.60 73.35 72.38 72.62 -0.14 8,550 42,381 -599
Jul17 170117 73.42 73.83 72.91 73.07 -0.20 3,231 26,607 +1,507
Oct17 170117 71.40 71.40 71.40 71.40 -0.08 2 34 -1
Dec17 170117 71.00 71.18 70.39 70.81 -0.09 1,092 20,917 +248
Mar18 170117 70.73 71.14 70.65 71.09 -0.06 137 1,185 +102
Total Volume and Open Interest 34,192 262,426 -500
Lumber(CME)
Mar17 170117 333.0 339.0 331.5 334.7 +1.4 353 3,039 +38
May17 170117 339.5 345.6 339.4 341.7 +1.3 47 417 +24
Jul17 170117 347.5 351.2 347.5 348.5 +3.2 1 54 -1
Sep17 170117 355.2 355.2 355.2 355.2 +3.2 0 30 +0
Total Volume and Open Interest 497 3,577 +8
Crude Oil(NYM)
Feb17 170117 52.55 53.52 52.12 52.48 +0.11 660,703 223,091 -64,051
Mar17 170117 53.31 54.32 52.90 53.26 +0.11 376,875 537,066 +54,022
Apr17 170117 54.02 55.16 53.72 54.03 +0.08 107,944 148,452 -1,259
May17 170117 54.87 55.85 54.44 54.75 +0.07 69,288 124,665 -3,245
Jun17 170117 55.45 56.40 55.02 55.33 +0.06 79,535 244,149 +10,245
Jul17 170117 55.76 56.76 55.45 55.73 +0.06 17,667 69,592 +4,157
Aug17 170117 55.99 56.94 55.74 55.96 +0.05 9,685 54,358 -271
Sep17 170117 56.16 57.08 55.97 56.10 +0.02 17,296 84,186 +164
Oct17 170117 56.07 56.97 56.04 56.18 -0.02 8,776 46,140 +1,217
Nov17 170117 56.36 57.04 56.13 56.23 -0.06 3,759 45,150 -223
Dec17 170117 56.34 57.25 56.11 56.27 -0.09 57,590 214,148 +379
Jan18 170117 56.39 57.03 56.21 56.25 -0.12 1,971 38,621 +29
Feb18 170117 56.23 56.23 56.23 56.23 -0.15 1,484 16,829 -272
Mar18 170117 57.13 57.13 56.20 56.20 -0.18 1,812 25,294 +194
Apr18 170117 56.17 56.17 56.17 56.17 -0.20 864 9,012 -2
May18 170117 56.13 56.13 56.13 56.13 -0.23 345 7,238 +84
Total Volume and Open Interest 1,459,818 2,157,994 +164
e-miNY Crude Oil(NYM)
Feb17 170117 52.500 53.500 52.100 52.475 +0.100 10,981 2,628 +81
Mar17 170117 53.275 54.325 52.900 53.250 +0.100 478 1,102 -12
Apr17 170117 54.050 55.100 53.725 54.025 +0.075 58 394 -10
May17 170117 54.475 55.750 54.475 54.750 +0.075 17 157 -3
Jun17 170117 55.200 56.325 55.175 55.325 +0.050 13 125 -9
Jul17 170117 55.725 55.725 55.725 55.725 +0.050 12 138 -8
Aug17 170117 55.950 55.950 55.950 55.950 +0.050 19 116 -17
Sep17 170117 56.100 56.100 56.100 56.100 +0.025 8 6 +0
Oct17 170117 56.100 56.175 56.100 56.175 -0.025 0 35 +0
Nov17 170117 56.225 56.225 56.225 56.225 -0.075 22 61 +22
Total Volume and Open Interest 11,644 5,001 +77
NY Harbor ULSD(NYM)
Feb17 170117 165.26 169.57 164.56 164.86 -0.28 67,200 89,749 -3,302
Mar17 170117 167.00 170.67 165.64 166.18 -0.03 51,149 108,810 +2,946
Apr17 170117 167.13 171.13 166.22 166.85 +0.04 23,689 55,411 +1,869
May17 170117 167.94 171.75 166.92 167.57 +0.06 12,647 31,991 +635
Jun17 170117 168.44 172.48 167.75 168.44 +0.12 15,318 41,936 +539
Jul17 170117 170.70 173.25 169.38 169.51 +0.19 4,811 13,129 +583
Aug17 170117 173.47 174.00 170.50 170.51 +0.27 2,882 6,461 +421
Sep17 170117 170.83 174.51 170.83 171.55 +0.32 2,310 10,747 +271
Oct17 170117 175.00 175.96 172.53 172.53 +0.37 1,001 5,225 -45
Nov17 170117 176.69 176.69 173.48 173.48 +0.43 595 3,902 +171
Dec17 170117 173.99 177.80 173.35 174.31 +0.46 6,774 40,248 -411
Jan18 170117 175.87 175.87 175.18 175.18 +0.46 200 3,127 -32
Feb18 170117 176.70 176.70 175.53 175.53 +0.46 10 1,931 -3
Mar18 170117 175.10 175.10 175.10 175.10 +0.46 55 1,094 +3
Total Volume and Open Interest 190,104 429,443 +3,906
RBOB Gasoline(NYM)
Feb17 170117 160.87 166.24 159.90 160.04 -1.13 62,575 76,541 -9,086
Mar17 170117 163.84 168.73 162.63 162.78 -0.95 55,012 127,353 +9,298
Apr17 170117 182.08 186.78 181.31 181.44 -0.55 24,848 57,901 +1,876
May17 170117 183.05 187.39 182.33 182.43 -0.52 12,032 36,283 -669
Jun17 170117 182.10 186.76 181.79 181.94 -0.42 10,149 35,974 -406
Jul17 170117 181.50 185.19 180.45 180.57 -0.31 4,899 18,161 +604
Aug17 170117 178.14 182.33 178.13 178.43 -0.22 2,318 6,557 +260
Sep17 170117 176.87 179.33 175.15 175.57 -0.19 3,223 17,937 +267
Oct17 170117 164.56 165.99 162.42 162.42 -0.15 1,845 6,196 +472
Nov17 170117 159.60 162.07 159.13 159.13 -0.12 480 2,635 +55
Total Volume and Open Interest 184,298 419,135 +3,038
e-miNY RBOB Gasoline(NYM)
Feb17 170117 160.00 160.04 160.00 160.00 -1.17 0 1 +0
Mar17 170117 162.80 162.80 162.78 162.80 -0.93      
Apr17 170117 181.40 181.44 181.40 181.40 -0.59      
May17 170117 182.40 182.43 182.40 182.40 -0.55      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb17 170117 3.473 3.513 3.354 3.412 -0.007 202,396 107,709 -18,456
Mar17 170117 3.434 3.489 3.347 3.405 +0.009 124,800 272,146 +6,937
Apr17 170117 3.425 3.478 3.350 3.410 +0.026 61,756 115,507 -215
May17 170117 3.421 3.466 3.360 3.416 +0.035 44,577 100,492 -2,248
Jun17 170117 3.468 3.513 3.407 3.454 +0.031 25,023 50,554 +1,983
Jul17 170117 3.516 3.552 3.448 3.493 +0.030 20,769 60,675 +2,648
Aug17 170117 3.514 3.544 3.446 3.495 +0.030 14,134 35,905 +926
Sep17 170117 3.495 3.511 3.427 3.477 +0.029 13,220 44,793 +2,950
Oct17 170117 3.507 3.529 3.442 3.490 +0.028 26,329 86,240 -1,573
Nov17 170117 3.563 3.570 3.487 3.531 +0.025 5,472 33,889 +192
Dec17 170117 3.677 3.692 3.600 3.643 +0.023 3,358 36,288 -139
Jan18 170117 3.740 3.772 3.686 3.724 +0.019 6,993 41,924 +444
Feb18 170117 3.688 3.713 3.653 3.683 +0.021 1,830 16,329 +153
Mar18 170117 3.590 3.615 3.551 3.585 +0.012 6,056 39,578 +1,056
Apr18 170117 2.990 3.010 2.957 2.984 +0.012 4,856 46,824 +955
May18 170117 2.909 2.927 2.892 2.908 +0.006 1,631 12,230 +128
Total Volume and Open Interest 568,407 1,199,309 -3,715
Brent Crude Oil(ICE)
Mar17 170117 55.74 56.95 55.40 55.47 -0.39 247,086 411,590 -36,048
Apr17 170117 56.25 57.37 55.88 55.94 -0.34 121,643 311,181 +946
May17 170117 56.63 57.84 56.38 56.44 -0.29 62,066 215,987 +10,436
Jun17 170117 57.04 58.26 56.82 56.89 -0.25 64,327 278,185 -1,338
Jul17 170117 57.29 58.54 57.10 57.19 -0.23 22,947 104,658 +5,339
Aug17 170117 57.52 58.68 57.25 57.37 -0.20 14,391 71,751 +376
Sep17 170117 57.58 58.73 57.30 57.45 -0.18 18,582 72,941 -26
Oct17 170117 57.57 58.73 57.43 57.48 -0.16 10,801 39,722 +987
Nov17 170117 57.52 58.64 57.44 57.49 -0.14 8,081 43,362 +1,370
Dec17 170117 57.57 58.69 57.28 57.48 -0.12 42,086 219,811 +543
Jan18 170117 57.50 57.82 57.46 57.46 -0.11 2,335 33,335 +675
Feb18 170117 57.42 57.42 57.42 57.42 -0.10 1,550 23,393 +580
Mar18 170117 57.80 57.80 57.39 57.39 -0.09 2,018 25,333 +47
Apr18 170117 57.35 57.35 57.35 57.35 -0.07 588 16,709 -31
Total Volume and Open Interest 655,799 2,255,927 -13,128
Gas Oil(ICE)
Feb17 170117 490.25 500.00 486.50 490.75 +3.75 77,225 172,957 -10,679
Mar17 170117 494.75 505.00 491.25 495.75 +4.00 69,925 153,101 +15,069
Apr17 170117 498.00 507.50 494.50 498.75 +3.75 23,922 73,896 +4,142
May17 170117 500.25 509.50 497.00 501.25 +4.00 10,017 59,709 +2,286
Jun17 170117 502.25 511.25 499.25 503.25 +4.00 15,398 105,046 +1,075
Jul17 170117 504.75 513.50 501.75 505.75 +4.00 3,819 27,788 +1,044
Aug17 170117 507.50 516.00 504.50 508.50 +4.25 1,384 18,730 -27
Sep17 170117 510.00 518.50 507.25 511.00 +4.25 2,714 32,951 -212
Oct17 170117 512.25 520.75 510.00 513.25 +4.00 1,278 24,463 +256
Nov17 170117 513.00 520.75 510.75 514.00 +4.00 791 10,779 +249
Total Volume and Open Interest 220,999 886,175 +17,773
Ethanol(CBOT)
Feb17 170117 1.501 1.556 1.488 1.506 +0.030 232 3,575 -152
Mar17 170117 1.514 1.532 1.510 1.531 +0.028 125 964 +71
Apr17 170117 1.552 1.552 1.552 1.552 +0.028 30 932 +12
May17 170117 1.565 1.565 1.565 1.565 +0.028 3 36 +3
Jun17 170117 1.564 1.564 1.564 1.564 +0.028 0 109 +0
Jul17 170117 1.559 1.559 1.559 1.559 +0.028 0 157 +0
Aug17 170117 1.550 1.550 1.550 1.550 +0.028 0 75 +0
Sep17 170117 1.545 1.545 1.544 1.544 +0.028 0 4 +0
Total Volume and Open Interest 390 5,900 -66
WTI Crude Oil(ICE)
Feb17 170117 52.52 53.53 52.26 52.48 -0.16 41,464 31,537 -5,178
Mar17 170117 53.35 54.33 53.09 53.26 -0.17 54,643 103,416 -2,189
Apr17 170117 54.16 55.14 53.93 54.03 -0.23 27,623 38,004 +3,471
May17 170117 54.82 55.86 54.69 54.75 -0.25 14,297 32,964 +2,498
Jun17 170117 55.27 56.38 55.26 55.33 -0.27 12,673 65,986 +822
Jul17 170117 56.40 56.74 55.64 55.73 -0.27 2,438 22,087 +301
Aug17 170117 56.62 56.70 55.87 55.96 -0.27 1,993 15,091 +105
Sep17 170117 56.93 56.98 56.00 56.10 -0.29 2,194 19,749 +194
Oct17 170117 56.18 56.18 56.18 56.18 -0.32 618 4,051 -62
Nov17 170117 56.23 56.23 56.23 56.23 -0.35 331 3,043 -141
Dec17 170117 56.43 57.15 56.21 56.27 -0.37 7,444 87,023 +196
Jan18 170117 56.25 56.25 56.25 56.25 -0.40 619 3,910 +474
Feb18 170117 56.23 56.23 56.23 56.23 -0.43 262 1,985 +131
Mar18 170117 56.20 56.20 56.20 56.20 -0.46 260 4,645 +143
Apr18 170117 56.17 56.17 56.17 56.17 -0.48 48 1,148 +0
May18 170117 56.13 56.13 56.13 56.13 -0.51 1 562 +1
Total Volume and Open Interest 175,593 553,849 +1,131
US Dollar Index(ICE)
Mar17 170117 101.560 101.615 100.235 100.320 -0.868 38,032 74,693 +125
Jun17 170117 101.340 101.340 100.145 100.220 -0.897 914 1,945 +332
Sep17 170117 100.890 100.890 100.055 100.095 -0.897 3 326 +3
Total Volume and Open Interest 38,957 77,037 +458
Australian Dollar(CME)
Mar17 170117 74.77 75.60 74.48 75.54 +0.62 101,179 94,669 -2,872
Jun17 170117 74.77 75.42 74.34 75.37 +0.61 131 531 +25
Sep17 170117 75.24 75.24 74.35 75.24 +0.61 0 27 +0
Total Volume and Open Interest 101,312 95,265 -2,845
British Pound(CME)
Mar17 170117 120.64 124.31 120.01 124.11 +2.11 122,493 228,780 +1,262
Jun17 170117 121.03 124.61 120.35 124.43 +2.11 242 831 -18
Sep17 170117 121.41 124.89 120.77 124.76 +2.10 2 177 +2
Total Volume and Open Interest 122,813 229,925 +1,316
Canadian Dollar(CME)
Mar17 170117 76.22 76.86 75.86 76.66 +0.40 78,094 91,478 +1,394
Jun17 170117 76.18 76.93 75.97 76.75 +0.40 457 1,885 -124
Sep17 170117 76.30 76.99 76.09 76.85 +0.41 5 439 +4
Dec17 170117 76.32 77.02 76.23 76.95 +0.39 5 544 +3
Total Volume and Open Interest 78,561 94,368 +1,277
Japanese Yen(CME)
Mar17 170117 87.57 88.98 87.53 88.92 +1.40 232,159 201,209 +589
Jun17 170117 88.05 89.41 88.00 89.37 +1.40 1,136 8,343 +462
Sep17 170117 89.87 89.87 89.87 89.87 +1.41 20 57 +9
Total Volume and Open Interest 233,327 209,665 +1,071
Swiss Franc(CME)
Mar17 170117 99.29 100.34 98.94 100.08 +0.69 23,513 49,455 -1,049
Jun17 170117 100.72 100.95 99.61 100.72 +0.68 4 114 +2
Sep17 170117 101.38 101.55 100.45 101.38 +0.70 0 4 +0
Total Volume and Open Interest 23,517 49,578 -1,047
EuroFX(CME)
Mar17 170117 106.50 107.45 106.04 107.34 +0.66 251,202 405,508 -2,478
Jun17 170117 107.00 107.99 106.59 107.89 +0.66 684 9,078 +44
Sep17 170117 107.49 108.50 107.20 108.45 +0.66 28 336 +11
Total Volume and Open Interest 251,933 414,991 -2,416
Mexican Peso(CME)
Jan17 170113 460.75 460.75 460.75 460.75 +2.00      
Feb17 170117 461.75 461.75 461.75 461.75 -0.88      
Total Volume and Open Interest 39,008 176,348 +916
Brazilian Real(CME)
Feb17 170117 308.30 310.80 306.50 310.05 +0.10 629 26,144 +307
Mar17 170117 306.70 308.40 306.50 307.85 +0.10 24 7,714 -12
Apr17 170117 305.40 305.40 305.40 305.40 +0.30      
May17 170117 303.20 303.20 303.20 303.20 +0.15      
Total Volume and Open Interest 653 33,858 +295
30-Year T-Bonds(CBOT)
Mar17 170117 152~020 153~280 151~310 153~100 +1~010 301,124 615,662 -2,441
Jun17 170117 151~060 152~090 151~060 152~010 +1~010 146 177 +114
Sep17 170117 152~010 152~010 152~010 152~010 +1~010      
Total Volume and Open Interest 301,270 615,839 -2,327
10-Year T-Notes(CBOT)
Mar17 170117 124~225 125~135 124~220 125~075 +0~145 1,409,184 3,080,186 -8,271
Jun17 170117 124~080 124~245 124~080 124~215 +0~145 3,694 7,707 +2,023
Sep17 170117 124~215 124~215 124~215 124~215 +0~145      
Total Volume and Open Interest 1,412,878 3,087,893 -6,248
5-Year T-Notes(CBOT)
Mar17 170117 117~252 118~080 117~250 118~050 +0~100 791,377 2,957,747 -27,924
Jun17 170117 117~250 117~256 117~226 117~256 +0~104 1,076 1,160 +809
Sep17 170117 117~256 117~256 117~256 117~256 +0~104      
Total Volume and Open Interest 792,453 2,958,907 -27,115
2 Year T-Notes(CBOT)
Mar17 170117 108~104 108~152 108~104 108~136 +0~026 329,976 1,187,966 +548
Jun17 170117 108~062 108~062 108~062 108~062 +0~026      
Sep17 170117 108~062 108~062 108~062 108~062 +0~026      
Total Volume and Open Interest 329,976 1,187,966 +548
Eurodollars(CME)
Mar17 170117 98.925 98.935 98.920 98.930 +0.005 307,214 1,401,865 +46,150
Jun17 170117 98.760 98.790 98.760 98.775 +0.010 326,125 1,414,241 +40,927
Sep17 170117 98.630 98.670 98.625 98.655 +0.025 323,128 1,195,889 -13,221
Dec17 170117 98.475 98.535 98.475 98.515 +0.035 408,265 1,416,946 +27,686
Mar18 170117 98.350 98.430 98.350 98.405 +0.045 300,229 990,993 -2,743
Jun18 170117 98.230 98.320 98.225 98.295 +0.060 264,901 722,224 +38,499
Sep18 170117 98.120 98.220 98.120 98.195 +0.070 202,941 525,761 +14,610
Dec18 170117 98.000 98.115 98.000 98.085 +0.075 318,579 836,876 +58,088
Mar19 170117 97.935 98.045 97.935 98.015 +0.075 200,819 674,128 -483
Jun19 170117 97.865 97.980 97.860 97.950 +0.075 173,323 586,840 +6,060
Sep19 170117 97.805 97.920 97.800 97.890 +0.075 140,043 448,923 +1,776
Dec19 170117 97.720 97.845 97.720 97.815 +0.080 188,721 458,143 +12,279
Mar20 170117 97.690 97.805 97.690 97.775 +0.080 112,020 297,244 +5,110
Jun20 170117 97.645 97.760 97.645 97.730 +0.075 78,632 174,136 +3,947
Sep20 170117 97.610 97.720 97.605 97.690 +0.075 54,409 157,189 +4,598
Dec20 170117 97.555 97.660 97.550 97.635 +0.075 63,105 177,031 +3,770
Mar21 170117 97.520 97.625 97.515 97.600 +0.070 35,247 99,838 -70
Jun21 170117 97.495 97.590 97.480 97.565 +0.070 34,667 96,131 +1,275
Total Volume and Open Interest 3,651,181 12,095,638 +249,276
Ultra T-Bond(CBOT)
Mar17 170117 162~19 164~29 162~12 164~08 +1~15 101,245 689,912 -1,305
Jun17 170117 163~01 163~01 163~01 163~01 +1~15 60 52 +40
Sep17 170117 163~01 163~01 163~01 163~01 +1~15      
Total Volume and Open Interest 101,305 689,964 -1,265
Ultra 10-Yr T-Note(CBOT)
Mar17 170117 134~245 135~250 134~225 135~165 +0~210 97,781 291,996 -1,989
Jun17 170117 134~125 134~125 134~125 134~125 +0~210      
Sep17 170117 134~125 134~125 134~125 134~125 +0~210      
Total Volume and Open Interest 97,781 291,996 -1,989
30 Day Federal Funds(CBOT)
Jan17 170117 99.350 99.353 99.350 99.353 unch 7,496 160,491 -3,421
Feb17 170117 99.350 99.350 99.345 99.345 unch 12,648 85,582 +1,472
Mar17 170117 99.315 99.320 99.310 99.320 +0.005 36,331 99,976 -1,285
Apr17 170117 99.290 99.300 99.290 99.300 +0.010 107,967 241,688 -31,679
May17 170117 99.250 99.265 99.250 99.260 +0.010 29,212 78,219 -1,567
Jun17 170117 99.185 99.195 99.185 99.195 +0.010 10,168 24,279 +1,164
Total Volume and Open Interest 240,475 980,030 -32,248
Japanese Govt Bonds(SGX)
Mar17 170116 150.28 150.33 150.21 150.29 -0.08 412 13,302 +2
Jun17 170116 150.26 150.26 150.26 150.26 -0.08      
Sep17 170116 150.26 150.26 150.26 150.26 -0.08      
Total Volume and Open Interest 412 13,302 +2
Euro-Buxl(EUREX)
Mar17 170117 169.90 171.90 169.84 170.40 +0.88 51,408 205,466 -9,449
Jun17 170117 168.18 169.72 167.90 168.34 +0.84 34 17 -4
Sep17 170117 166.58 166.82 166.38 166.38 +0.88 49 19 +4
Total Volume and Open Interest 51,491 205,502 -9,449
Euro-Bund(EUREX)
Mar17 170117 163.73 164.45 163.71 163.90 +0.32 746,074 1,886,698 -110,631
Jun17 170117 160.73 161.25 160.59 160.73 +0.30 4,487 11,719 +571
Sep17 170117 162.52 162.69 162.29 162.29 +0.34 4 1,786 +0
Total Volume and Open Interest 750,565 1,900,203 -110,060
Euro-Bobl(EUREX)
Mar17 170117 133.59 133.81 133.52 133.62 +0.06 594,705 1,427,634 -68,086
Jun17 170117 131.67 131.67 131.61 131.61 +0.06 5,699 21,854 +5,611
Sep17 170117 131.62 131.62 131.62 131.62 +0.06      
Total Volume and Open Interest 600,404 1,449,488 -62,475
Euro-Schatz(EUREX)
Mar17 170117 112.29 112.32 112.29 112.31 +0.01 275,901 1,406,425 +2,300
Jun17 170117 112.14 112.15 112.13 112.15 +0.04 106 26,064 -100
Sep17 170117 112.15 112.15 112.15 112.15 +0.04      
Total Volume and Open Interest 276,007 1,432,489 +2,200
3-Mth Euribor(EUREX)
Mar17 170117 100.330 100.335 100.330 100.335 +0.005 0 3,897 +12
Jun17 170117 100.320 100.320 100.320 100.320 unch 3 33,452 +0
Sep17 170117 100.305 100.305 100.305 100.305 unch 13 4,254 +0
Total Volume and Open Interest 341 72,152 +140
Long Gilt(LIFFE)
Mar17 170117 125~09 125~23 124~28 125~05 +0~08 180,509 616,191 -6,089
Jun17 170117 124~06 124~06 124~06 124~06 +0~08      
Total Volume and Open Interest 180,509 616,191 -6,089
3-Mth Short Sterling(LIFFE)
Mar17 170117 99.63 99.63 99.62 99.63 -0.00 39,867 348,181 -3,551
Jun17 170117 99.59 99.60 99.58 99.59 -0.01 35,365 411,763 +5,628
Sep17 170117 99.56 99.56 99.53 99.55 -0.01 69,380 273,584 +4,770
Dec17 170117 99.52 99.53 99.49 99.50 -0.02 51,717 302,990 +5,161
Mar18 170117 99.49 99.49 99.45 99.46 -0.02 60,295 191,330 +628
Jun18 170117 99.44 99.45 99.40 99.41 -0.02 69,420 190,650 +6,700
Total Volume and Open Interest 670,073 2,397,311 +11,533
3-Mth Euribor(LIFFE)
Mar17 170117 100.330 100.335 100.330 100.335 +0.005 18,041 340,252 -6,922
Jun17 170117 100.320 100.325 100.320 100.325 +0.005 30,154 398,012 -1,134
Sep17 170117 100.310 100.315 100.300 100.310 +0.005 25,374 327,736 -1,764
Total Volume and Open Interest 434,888 3,296,834 -2,039
3-Mth Aus T-Bills(SFE)
Mar17 170117 98.20 98.20 98.19 98.20 unch 6,070 166,998 -5,144
Jun17 170117 98.17 98.18 98.16 98.18 unch 15,472 233,456 -1,676
Sep17 170117 98.12 98.12 98.11 98.12 unch 21,309 148,083 +4,987
Dec17 170117 98.05 98.06 98.04 98.06 unch 23,244 191,725 +4,270
Mar18 170117 97.97 97.98 97.96 97.98 unch 12,206 105,222 +2,716
Jun18 170117 97.90 97.91 97.88 97.91 +0.01 7,916 67,542 -3,805
Sep18 170117 97.82 97.83 97.81 97.82 unch 3,664 48,530 -1,834
Dec18 170117 97.74 97.74 97.73 97.74 unch 4,059 27,351 +127
Mar19 170117 97.67 97.67 97.66 97.66 unch 392 6,686 +51
Jun19 170117 97.58 97.58 97.58 97.58 unch 190 3,346 +0
Total Volume and Open Interest 94,522 1,000,283 -954
10-Year Aus T-Bonds(SFE)
Mar17 170117 97.28 97.28 97.25 97.27 unch 101,567 926,888 +3,421
Jun17 170117 97.27 97.27 97.27 97.27 unch      
Total Volume and Open Interest 101,567 926,888 +3,421
3-Year Aus T-Bonds(SFE)
Mar17 170117 98.00 98.01 97.98 98.00 -0.01 108,557 846,792 -10,854
Jun17 170117 98.00 98.00 98.00 98.00 -0.01      
Total Volume and Open Interest 108,557 846,792 -10,854
Gold(CMX)
Feb17 170117 1199.4 1218.9 1198.0 1212.9 +16.7 269,319 234,272 -6,789
Apr17 170117 1203.0 1221.8 1201.5 1215.9 +16.8 26,448 122,095 +10,200
Jun17 170117 1206.1 1224.4 1206.0 1219.0 +16.8 10,038 42,115 +2,021
Aug17 170117 1210.0 1227.0 1210.0 1222.0 +16.7 2,485 11,807 +431
Oct17 170117 1215.8 1229.4 1214.8 1225.0 +16.7 1,573 3,164 +301
Dec17 170117 1220.1 1233.9 1215.5 1228.0 +16.7 4,594 24,186 +32
Feb18 170117 1225.0 1236.0 1225.0 1231.1 +16.7 535 3,922 +6
Apr18 170117 1238.2 1238.2 1234.4 1234.4 +16.7 7 160 -3
Jun18 170117 1238.0 1238.0 1238.0 1238.0 +16.7 1,135 4,241 +311
Aug18 170117 1241.8 1241.8 1241.8 1241.8 +16.7 10 22 +10
Oct18 170117 1245.6 1245.6 1245.6 1245.6 +16.7 1 5 +0
Dec18 170117 1250.9 1250.9 1249.4 1249.4 +16.7 277 2,272 +168
Total Volume and Open Interest 316,858 452,370 +6,780
Silver(CMX)
Mar17 170117 1684.5 1724.5 1680.5 1714.8 +38.3 63,040 131,228 -2,177
May17 170117 1694.5 1728.0 1688.0 1720.9 +38.3 3,085 20,359 +599
Jul17 170117 1700.5 1731.5 1696.5 1727.1 +38.4 2,029 6,442 +256
Sep17 170117 1734.5 1737.0 1730.0 1733.2 +38.4 917 3,178 +591
Dec17 170117 1717.0 1747.5 1711.5 1742.0 +38.4 344 5,452 +80
Mar18 170117 1750.8 1750.8 1750.8 1750.8 +38.4 0 31 +0
May18 170117 1755.1 1755.1 1755.1 1755.1 +38.4 0 5 +0
Total Volume and Open Interest 69,564 167,986 -545
Platinum(NYMEX)
Jan17 170117 988.3 988.3 979.1 979.1 -3.3 10 10 -12
Apr17 170117 988.9 997.5 976.7 983.1 -3.3 18,087 56,911 -997
Jul17 170117 993.1 1000.2 982.7 986.9 -3.6 1,088 4,122 +888
Oct17 170117 997.3 997.3 984.6 989.3 -3.6 0 230 +0
Total Volume and Open Interest 19,432 61,509 -56
Palladium(NYMEX)
Mar17 170117 752.55 760.50 737.45 753.00 +3.85 3,857 26,735 +759
Jun17 170117 754.95 760.20 743.05 753.60 +3.75 78 1,212 +33
Sep17 170117 754.35 754.35 754.35 754.35 +3.75 0 2 +0
Total Volume and Open Interest 3,935 27,956 +792
Copper(CMX)
Mar17 170117 270.10 271.25 260.45 262.50 -6.50 88,521 147,472 -68
May17 170117 270.95 271.50 261.35 263.35 -6.55 7,956 37,469 +2,781
Jul17 170117 269.70 270.75 262.20 264.00 -6.55 4,493 18,514 -151
Sep17 170117 269.50 269.50 262.90 264.55 -6.60 3,818 13,125 +2,220
Dec17 170117 271.00 271.00 263.00 265.00 -6.60 2,583 11,088 +565
Total Volume and Open Interest 109,797 246,151 +6,496
E-mini DJIA Index(CBOT)
Mar17 170117 19828 19830 19698 19743 -89 151,822 129,161 -563
Jun17 170117 19758 19758 19640 19681 -91 83 524 +9
Sep17 170117 19629 19629 19629 19629 -91 1 1 +1
Dec17 170117 19609 19615 19587 19587 -91 2 2 +1
Total Volume and Open Interest 151,908 129,688 -552
S & P 500(CME)
Mar17 170117 2266.20 2268.20 2258.20 2262.70 -9.80 2,879 60,408 +30
Jun17 170117 2257.00 2257.00 2251.70 2257.00 -9.70 3 1,754 -2
Sep17 170117 2252.30 2252.30 2247.00 2252.30 -9.70 0 20 +0
Dec17 170117 2247.70 2247.70 2242.40 2247.70 -9.70      
Total Volume and Open Interest 2,882 62,182 +28
S & P 500 E-Mini(Globex)
Mar17 170117 2270.25 2270.50 2257.25 2262.75 -9.75 1,752,976 2,793,398 -19,072
Jun17 170117 2264.25 2264.25 2251.75 2257.00 -9.75 2,873 18,981 +1,043
Sep17 170117 2256.75 2257.50 2248.75 2252.25 -9.75 12 151 +0
Dec17 170117 2247.00 2247.75 2247.00 2247.75 -9.75 3 74 +1
Total Volume and Open Interest 1,755,864 2,812,605 -18,028
NASDAQ 100 E-Mini(Globex)
Mar17 170117 5056.30 5059.00 5025.00 5040.30 -21.00 212,324 222,602 -3,967
Jun17 170117 5057.80 5057.80 5027.00 5039.30 -20.70 523 327 -12
Sep17 170117 5040.50 5046.30 5033.30 5042.00 -20.80 4 48 -3
Total Volume and Open Interest 212,851 222,991 -3,982
S&P Midcap 400(CME) e-Mini
Mar17 170117 1683.90 1685.20 1667.40 1670.30 -15.30 19,704 96,960 +1,026
Jun17 170117 1662.80 1662.80 1662.80 1662.80 -15.20 0 1 +0
Sep17 170117 1661.40 1661.40 1661.40 1661.40 -15.20      
Total Volume and Open Interest 19,704 96,961 +1,026
Volatility Index(CBOE)
Jan17 170117 12.20 12.79 11.75 12.18 unch 117,050 119,179 -20,237
Feb17 170117 14.30 14.77 14.10 14.18 -0.05 113,264 227,488 +21,929
Mar17 170117 15.80 16.20 15.70 15.73 unch 35,662 57,053 +1,577
Apr17 170117 17.00 17.34 16.99 17.02 +0.04 11,863 27,654 +1,049
Total Volume and Open Interest 291,258 487,058 +6,933
Russell 2000 Mini(ICE)
Mar17 170117 1370.00 1372.00 1349.30 1352.70 -21.40 139,355 659,833 +1,535
Jun17 170117 1349.70 1349.70 1349.70 1349.70 -21.40 2 478 -2
Sep17 170117 1352.00 1352.00 1346.70 1346.70 -21.40 6 199 -4
Total Volume and Open Interest 139,363 660,590 +1,529
Nikkei 225(CME)
Mar17 170117 19325 19330 18710 18775 -570 18,063 28,581 +262
Jun17 170117 19080 19120 18680 18730 -580 4 27 +1
Total Volume and Open Interest 18,067 28,608 +263
Nikkei 225(SGX)
Mar17 170117 18765 18790 18685 18775 -285 78,667 203,961 -2,956
Jun17 170117 18595 18650 18585 18650 -285 100 546 -4
Sep17 170116 18905 18905 18905 18905 -60 0 5 +0
Total Volume and Open Interest 65,379 216,602 +3,963
Nikkei 225 Mini(JPX)
Mar17 170116 19235 19370 19045 19060 -50 650,101 392,164 +12,910
Jun17 170116 19100 19225 18905 18930 -50 8,367 7,360 -60
Sep17 170116 19095 19180 18870 18890 -80 574 750 +12
Total Volume and Open Interest 705,072 711,161 +35,217
Nikkei 225(JPX)
Mar17 170116 19240 19370 19040 19060 -50 51,677 373,631 +1,288
Jun17 170116 19110 19220 18910 18930 -50 490 19,062 +227
Sep17 170116 19060 19070 18890 18890 -80 4 8,064 +0
Total Volume and Open Interest 52,172 470,151 +1,665
Nikkei 225(CME) Yen
Mar17 170117 19275 19280 18660 18720 -580 70,837 56,248 -2,483
Jun17 170117 19040 19040 18575 18580 -580 1 5 -1
Sep17 170117 18530 18530 18530 18530 -580      
Total Volume and Open Interest 70,838 56,253 -3,542
Nikkei 225(CME) e-Mini Yen
Mar17 170117 18810 18810 18720 18720 -580 3 93 +0
Jun17 170117 18580 18580 18580 18580 -580      
Sep17 170117 18530 18530 18530 18530 -580      
Total Volume and Open Interest 3 93 +0
CAC 40(EURONEXT)
Jan17 170117 4876.5 4890.0 4841.0 4860.0 -22.0 83,846 315,490 +4,485
Feb17 170117 4874.5 4887.5 4840.5 4858.0 -22.0 693 9,005 +315
Mar17 170117 4869.0 4885.0 4841.5 4857.0 -21.5 337 14,211 -804
Total Volume and Open Interest 84,884 338,776 +4,003
Hang Seng Index(HKFE)
Jan17 170117 22760 22875 22731 22854 +90 72,112 122,971 +297
Feb17 170117 22716 22825 22691 22809 +86 4,388 6,901 +2,193
Mar17 170117 22709 22844 22700 22802 +83 1,269 8,435 +60
Total Volume and Open Interest 77,931 141,226 +2,621
DAX(EUREX)
Mar17 170117 11539.0 11587.0 11423.0 11557.5 -5.0 64,287 148,018 -11,422
Jun17 170117 11545.0 11610.0 11456.0 11585.5 -2.0 309 1,711 +342
Sep17 170117 11574.5 11574.5 11574.5 11574.5 -1.0 0 8 +0
Total Volume and Open Interest 64,596 149,737 -11,080
Mini-DAX(EUREX)
Mar17 170117 11545.0 11587.0 11424.0 11557.5 -5.0 18,441 7,996 -3,330
Jun17 170117 11558.0 11603.0 11450.0 11585.5 -2.0 86 334 +4
Sep17 170117 11500.0 11596.0 11464.0 11574.5 -1.0 5 15 +2
Total Volume and Open Interest 18,532 8,345 -3,324
FT-SE 100(EURONEXT)
Mar17 170117 7250.50 7259.00 7151.00 7163.00 -95.00 96,945 752,382 -3,815
Jun17 170117 7165.00 7165.00 7089.00 7089.00 -95.50 4,007 37,024 +2,000
Sep17 170117 7026.00 7026.00 7026.00 7026.00 -95.50      
Total Volume and Open Interest 100,952 789,406 -1,815
SPI 200(SFE)
Mar17 170117 5701.0 5704.0 5649.0 5651.0 -52.0 32,707 274,634 -3,420
Jun17 170117 5683.0 5683.0 5637.0 5637.0 -51.0 139 1,600 +137
Sep17 170117 5587.0 5587.0 5587.0 5587.0 -51.0 0 1,670 +0
Total Volume and Open Interest 33,646 281,503 -2,589
FTSE MIB(ISE)
Mar17 170117 19135.00 19285.00 19100.00 19234.00 +39.00 27,219 36,504 +853
Jun17 170117 18705.00 18850.00 18705.00 18819.00 +41.00 10 72 +1
Total Volume and Open Interest 27,229 36,576 +854
KOSPI 200(KFE)
Mar17 170117 268.25 268.40 268.10 268.40 +1.00 77,115 135,815 +332
Jun17 170117 268.30 269.80 268.15 268.85 +0.90 177 5,124 +18
Sep17 170117 268.95 268.95 268.95 268.95 +0.40 0 839 +0
Total Volume and Open Interest 77,292 149,385 +480
GSCI(CME)
Feb17 170117 405.35 405.35 400.45 400.65 +0.85 4,294 12,498 +4,192
Mar17 170117 406.40 406.40 406.40 406.40 +0.85      
Total Volume and Open Interest 8,370 16,211 +671
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