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 02, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan18 180102 956.50 960.00 949.50 955.00 +3.25 68,163 11,690 -26,797
Mar18 180102 967.50 970.00 958.75 964.75 +3.00 116,883 341,837 -178
May18 180102 978.50 981.25 970.00 975.75 +2.75 21,516 138,330 +202
Jul18 180102 989.25 991.75 980.50 986.00 +2.75 15,879 120,304 +731
Aug18 180102 990.75 993.75 983.00 988.75 +2.75 769 14,227 +63
Sep18 180102 983.75 986.50 979.25 984.25 +4.00 403 2,986 +65
Nov18 180102 980.25 983.25 975.50 982.25 +6.50 5,779 65,857 -837
Jan19 180102 985.50 990.00 983.75 989.50 +6.50 69 2,201 -10
Mar19 180102 992.25 994.75 989.00 994.50 +6.25 126 2,744 +35
May19 180102 995.50 1000.75 995.50 999.75 +6.25 117 894 +83
Jul19 180102 1006.00 1006.25 1002.25 1006.00 +6.25 30 992 +9
Aug19 180102 1004.75 1004.75 1004.75 1004.75 +6.75 0 31 +0
Sep19 180102 995.50 995.50 995.50 995.50 +6.75 0 25 +0
Nov19 180102 984.75 985.00 981.25 985.00 +5.00 71 2,408 +27
Total Volume and Open Interest 229,806 704,597 -26,607
Soybean Meal(CBOT)
Jan18 180102 313.60 315.00 311.90 313.50 +0.90 31,056 4,773 -8,534
Mar18 180102 318.30 319.50 316.20 317.90 +1.10 55,059 181,067 -718
May18 180102 321.30 322.70 319.50 321.00 +0.90 10,403 76,396 -280
Jul18 180102 325.00 326.00 322.80 324.30 +0.80 5,610 53,828 +212
Aug18 180102 325.60 326.10 323.30 324.80 +0.90 493 7,211 +21
Sep18 180102 324.00 325.80 323.40 324.70 +1.10 551 6,201 -50
Oct18 180102 322.00 323.80 321.30 322.90 +1.50 443 7,208 -50
Dec18 180102 322.60 324.90 322.20 324.20 +2.00 1,433 30,570 +227
Jan19 180102 325.00 325.60 323.70 325.10 +1.90 19 1,509 +9
Mar19 180102 325.40 326.80 325.10 326.80 +2.10 37 2,642 +7
Total Volume and Open Interest 105,396 376,307 -9,108
Soybean Oil(CBOT)
Jan18 180102 33.37 33.39 33.10 33.38 +0.30 26,145 5,081 -7,867
Mar18 180102 33.39 33.62 33.23 33.55 +0.29 69,235 215,909 +5,020
May18 180102 33.53 33.80 33.40 33.71 +0.28 8,419 89,940 -742
Jul18 180102 33.75 33.98 33.59 33.88 +0.26 6,512 62,233 +861
Aug18 180102 33.76 33.95 33.57 33.88 +0.26 1,102 9,507 +120
Sep18 180102 33.91 33.93 33.54 33.85 +0.27 720 5,160 +107
Oct18 180102 33.76 33.78 33.41 33.75 +0.30 711 9,678 +75
Dec18 180102 33.40 33.79 33.37 33.74 +0.34 2,722 35,429 +238
Jan19 180102 33.59 33.78 33.59 33.78 +0.32 3 5,259 +2
Mar19 180102 33.76 33.88 33.76 33.88 +0.32 15 1,290 +8
Total Volume and Open Interest 115,592 443,540 -2,175
Canola(WCE)
Jan18 180102 482.2 482.2 482.2 482.2 +1.8 2,949 2,374 -2,186
Mar18 180102 489.1 493.0 488.5 490.8 +2.1 11,966 92,560 +398
May18 180102 497.4 500.2 496.2 497.8 +2.1 2,272 32,309 -698
Jul18 180102 502.9 505.7 502.7 503.5 +2.2 2,198 9,143 +283
Nov18 180102 494.5 499.2 494.1 496.4 +3.1 1,234 13,037 +1,114
Total Volume and Open Interest 20,639 149,612 -1,109
Corn(CBOT)
Mar18 180102 351.25 354.00 350.50 353.25 +2.50 102,485 828,944 -3,140
May18 180102 359.50 362.25 359.00 361.25 +2.25 16,206 212,976 +1,957
Jul18 180102 367.75 370.50 367.25 369.75 +2.50 13,768 243,988 +2,535
Sep18 180102 375.00 377.75 375.00 377.25 +2.50 3,746 75,364 +1,304
Dec18 180102 384.25 386.75 384.00 386.50 +2.50 5,837 141,083 +587
Mar19 180102 393.75 396.00 393.75 395.50 +2.25 354 20,659 +13
May19 180102 401.00 401.75 400.75 401.25 +2.00 101 3,690 +8
Jul19 180102 406.25 406.25 405.25 405.75 +1.50 147 5,257 +32
Sep19 180102 403.50 403.50 403.50 403.50 +2.00 0 652 +0
Dec19 180102 404.75 406.75 404.75 406.25 +2.00 212 7,153 +70
Total Volume and Open Interest 142,866 1,540,020 +3,376
Wheat(CBOT)
Mar18 180102 428.25 436.25 428.25 433.50 +6.50 31,942 295,847 -251
May18 180102 441.50 448.50 441.50 446.25 +6.00 8,684 86,107 +221
Jul18 180102 454.75 461.25 454.75 459.75 +6.50 5,748 70,031 +523
Sep18 180102 469.00 473.50 467.50 472.50 +6.75 1,517 29,204 +135
Dec18 180102 485.00 489.75 483.50 489.00 +7.00 1,657 37,781 +143
Mar19 180102 497.00 500.50 497.00 500.50 +7.25 91 3,110 +42
Total Volume and Open Interest 49,639 523,055 +813
Wheat(KCBT)
Mar18 180102 429.25 436.75 429.00 434.75 +7.50 11,903 192,124 +2
May18 180102 443.50 450.00 442.75 448.00 +7.00 2,832 58,002 +347
Jul18 180102 459.50 466.50 459.50 464.50 +6.25 2,628 43,128 +309
Sep18 180102 477.25 481.00 477.00 479.25 +6.50 460 16,638 +1
Dec18 180102 497.00 501.25 496.00 499.50 +5.75 326 16,734 +84
Mar19 180102 512.00 515.00 512.00 513.75 +5.00 55 3,260 +16
May19 180102 524.25 524.25 523.50 523.50 +4.00 9 346 -2
Total Volume and Open Interest 18,220 330,475 +757
Wheat(MGE)
Mar18 180102 617.00 622.00 617.00 618.00 +3.25 2,170 39,399 -322
May18 180102 624.75 629.50 624.75 625.50 +3.00 536 12,959 +25
Jul18 180102 629.25 633.00 628.75 629.50 +3.25 401 8,193 -105
Sep18 180102 628.50 629.50 625.75 627.00 +3.25 62 4,926 +10
Dec18 180102 635.00 638.00 635.00 636.25 +3.25 14 2,584 -1
Mar19 180102 640.00 640.00 640.00 640.00 +2.00 2 186 +1
Total Volume and Open Interest 3,185 68,249 -392
Oats(CBOT)
Mar18 180102 240.75 242.75 238.75 242.50 +1.50 297 4,701 +14
May18 180102 246.75 248.25 246.00 248.25 +1.25 95 1,612 +83
Jul18 180102 253.25 255.25 253.25 255.25 +1.25 0 208 +0
Sep18 180102 257.25 257.25 257.25 257.25 +1.25 0 10 +0
Total Volume and Open Interest 392 6,537 +97
Rough Rice(CBOT)
Jan18 180102 11.53 11.53 11.53 11.53 -0.15 863 1,193 -16
Mar18 180102 11.92 11.92 11.71 11.77 -0.13 1,311 8,843 +621
May18 180102 12.10 12.13 11.98 12.05 -0.14 55 567 +29
Jul18 180102 12.23 12.23 12.23 12.23 -0.13 5 113 +1
Total Volume and Open Interest 2,244 10,964 +638
Live Cattle(CME)
Feb18 180102 122.250 123.500 122.200 123.350 +1.800 19,353 120,225 +23
Apr18 180102 123.000 124.230 122.950 124.100 +1.670 8,950 89,255 +664
Jun18 180102 114.200 115.350 114.135 115.180 +1.530 5,943 81,604 -49
Aug18 180102 111.000 112.535 110.980 112.350 +1.850 1,675 25,798 +175
Oct18 180102 111.930 113.500 111.930 113.450 +1.915 1,557 8,944 +50
Dec18 180102 114.500 115.750 114.385 115.680 +1.795 518 4,896 +123
Total Volume and Open Interest 38,890 332,895 +464
Feeder Cattle(CME)
Jan18 180102 146.850 149.750 146.800 149.535 +3.535 2,330 10,036 -681
Mar18 180102 143.550 147.185 143.550 146.880 +4.195 4,438 22,991 +162
Apr18 180102 143.900 147.150 143.900 146.935 +3.855 1,548 7,239 +94
May18 180102 143.600 146.500 143.600 146.235 +3.550 1,601 6,500 +82
Aug18 180102 147.200 149.830 147.200 149.600 +2.970 609 4,479 +77
Sep18 180102 147.535 149.435 147.535 149.285 +2.685 129 291 +27
Oct18 180102 146.850 148.435 146.850 148.435 +2.085 20 187 -1
Total Volume and Open Interest 10,682 51,745 -238
Lean Hogs(CME)
Feb18 180102 72.000 72.000 70.680 70.730 -1.055 15,187 87,688 -195
Apr18 180102 75.885 75.885 74.785 74.850 -0.800 6,964 67,125 +1,848
May18 180102 79.900 80.450 79.650 79.800 -0.200 79 1,984 +17
Jun18 180102 84.200 84.700 83.600 84.035 +0.105 3,185 34,671 +353
Jul18 180102 84.150 84.450 83.635 84.100 +0.270 1,090 13,404 +14
Aug18 180102 83.750 83.885 83.200 83.700 +0.370 1,520 21,339 +591
Oct18 180102 69.900 70.000 69.580 69.980 +0.380 1,016 9,881 +395
Dec18 180102 64.000 64.135 63.985 64.080 +0.130 395 2,768 +175
Total Volume and Open Interest 29,437 239,117 +3,198
Class III Milk(CME)
Dec17 180102 15.40 15.42 15.40 15.42 +0.02 59 3,726 +14
Jan18 180102 14.12 14.13 13.92 14.02 -0.06 141 3,550 -54
Feb18 180102 13.74 13.78 13.56 13.59 -0.18 236 3,384 -70
Mar18 180102 13.74 13.74 13.53 13.57 -0.17 114 3,172 -22
Apr18 180102 14.05 14.05 13.87 13.89 -0.16 81 2,140 -10
May18 180102 14.40 14.42 14.26 14.27 -0.11 57 1,991 -21
Jun18 180102 14.74 14.74 14.68 14.69 -0.03 15 1,867 -8
Jul18 180102 15.18 15.20 15.18 15.19 +0.05 15 1,209 +0
Aug18 180102 15.43 15.43 15.33 15.41 +0.05 2 1,223 +0
Sep18 180102 15.54 15.55 15.50 15.55 +0.02 8 1,279 -1
Oct18 180102 15.63 15.70 15.63 15.70 +0.05 3 990 +2
Nov18 180102 15.56 15.65 15.56 15.62 +0.05 2 961 +1
Dec18 180102 15.53 15.59 15.53 15.55 +0.02 1 852 +1
Total Volume and Open Interest 734 26,500 -168
Cocoa(ICE)
Mar18 180102 1900 1947 1862 1936 +44 21,249 142,658 -1,916
May18 180102 1900 1946 1865 1935 +42 6,572 50,032 +714
Jul18 180102 1908 1950 1874 1941 +40 2,492 22,956 +892
Sep18 180102 1919 1961 1892 1956 +40 1,000 13,388 +242
Dec18 180102 1945 1986 1917 1981 +40 686 15,693 -54
Mar19 180102 1956 2005 1956 2005 +39 167 9,576 +76
May19 180102 2003 2018 2003 2018 +39 101 5,630 +96
Total Volume and Open Interest 32,275 264,543 +56
Coffee "C"(ICE)
Mar18 180102 126.00 130.65 126.00 130.20 +4.00 12,810 125,956 -706
May18 180102 128.35 132.90 128.35 132.40 +3.85 2,535 44,773 -100
Jul18 180102 130.90 135.20 130.90 134.70 +3.75 1,112 23,088 -144
Sep18 180102 133.40 137.50 133.40 137.00 +3.70 820 11,992 +52
Dec18 180102 137.25 140.40 137.25 140.40 +3.70 383 6,876 +56
Mar19 180102 140.85 143.65 140.85 143.65 +3.65 115 2,768 +38
Total Volume and Open Interest 17,799 217,969 -796
Orange Juice(ICE)
Jan18 180102 135.70 135.70 135.70 135.70 -0.30 285 409 -214
Mar18 180102 137.45 137.50 135.00 136.55 -0.30 1,611 7,906 +634
May18 180102 137.45 137.90 136.15 137.40 -0.40 116 1,393 +12
Jul18 180102 139.50 139.50 139.25 139.25 -0.40 52 460 +48
Sep18 180102 139.85 139.85 139.85 139.85 -0.30 0 69 +0
Nov18 180102 141.70 141.70 141.70 141.70 -0.30 0 4 +0
Total Volume and Open Interest 2,064 10,241 +480
Sugar #11(ICE)
Mar18 180102 15.08 15.34 15.04 15.33 +0.17 32,414 379,473 -3,927
May18 180102 14.95 15.20 14.92 15.19 +0.17 7,059 158,765 -97
Jul18 180102 15.00 15.17 14.95 15.17 +0.13 4,066 83,110 +13
Oct18 180102 15.17 15.34 15.14 15.34 +0.13 2,149 68,715 +946
Mar19 180102 15.64 15.85 15.63 15.85 +0.16 524 37,665 +230
May19 180102 15.64 15.81 15.60 15.81 +0.15 41 7,023 +4
Jul19 180102 15.60 15.76 15.55 15.76 +0.15 23 5,770 +7
Oct19 180102 15.70 15.86 15.65 15.86 +0.14 7 7,173 +2
Total Volume and Open Interest 46,287 753,429 -2,825
London Cocoa(LCE)
Mar18 180102 1375 1390 1350 1383 +5 9,156 124,069 -1,233
May18 180102 1401 1413 1378 1409 +8 4,402 45,405 +443
Jul18 180102 1420 1432 1399 1429 +9 2,144 35,330 +383
Sep18 180102 1433 1446 1416 1444 +9 1,142 27,581 +196
Dec18 180102 1456 1468 1441 1466 +9 885 31,736 -16
Mar19 180102 1468 1482 1457 1482 +7 370 9,774 +73
May19 180102 1495 1495 1495 1495 +6 42 4,335 +4
Total Volume and Open Interest 18,161 282,757 -145
London Sugar(LCE)
Mar18 180102 394.80 399.00 392.50 398.60 +3.90 6,460 41,748 -1,419
May18 180102 393.10 396.50 391.00 396.20 +3.00 1,600 15,018 +190
Aug18 180102 394.90 398.70 393.10 398.40 +3.70 512 14,722 -73
Oct18 180102 396.20 399.40 395.60 399.20 +3.20 99 3,860 +59
Dec18 180102 401.90 403.20 400.00 403.20 +2.60 21 2,044 -4
Total Volume and Open Interest 8,755 81,301 -1,248
Cotton(ICE)
Mar18 180102 78.64 79.29 77.30 77.50 -1.13 12,897 174,684 -1,160
May18 180102 78.92 79.40 77.60 77.77 -1.19 4,216 52,568 +1,035
Jul18 180102 79.19 79.52 77.95 78.14 -1.10 980 18,877 +35
Oct18 180102 74.77 74.77 74.77 74.77 -0.69 0 1 +0
Dec18 180102 74.45 74.69 73.75 74.13 -0.38 709 30,927 +513
Mar19 180102 73.90 74.24 73.68 74.22 +0.35 5 667 +1
Total Volume and Open Interest 18,827 278,997 +432
Lumber(CME)
Jan18 180102 449.0 458.0 449.0 453.0 +5.0 533 1,586 -283
Mar18 180102 443.1 451.9 443.1 449.5 +7.6 509 4,118 +323
May18 180102 436.2 444.0 436.2 440.6 +6.6 48 449 +13
Jul18 180102 427.7 430.0 427.7 430.0 +9.1 8 128 +2
Total Volume and Open Interest 1,098 6,308 +55
Crude Oil(NYM)
Feb18 180102 60.20 60.74 60.10 60.37 -0.05 345,962 477,796 -3,490
Mar18 180102 60.21 60.75 60.14 60.38 -0.06 70,989 369,727 +1,057
Apr18 180102 60.22 60.71 60.10 60.33 -0.07 29,191 165,677 -1,837
May18 180102 60.10 60.56 59.99 60.20 -0.07 18,994 124,943 -2,493
Jun18 180102 59.88 60.32 59.75 59.99 -0.07 25,425 252,429 +2,124
Jul18 180102 59.88 59.98 59.53 59.72 -0.04 6,946 65,701 -391
Aug18 180102 59.57 59.65 59.21 59.40 -0.02 8,195 62,279 -2,394
Sep18 180102 58.95 59.30 58.90 59.07 unch 9,013 79,989 -213
Oct18 180102 58.62 58.95 58.62 58.74 +0.02 4,974 67,504 +890
Nov18 180102 58.58 58.58 58.23 58.42 +0.04 5,267 59,053 +285
Dec18 180102 58.00 58.30 57.79 58.12 +0.05 30,802 259,465 -2,523
Jan19 180102 57.88 57.94 57.60 57.81 +0.06 8,484 63,767 +2,511
Feb19 180102 57.49 57.49 57.49 57.49 +0.09 5,197 33,703 +1,015
Mar19 180102 57.18 57.19 57.08 57.17 +0.08 3,020 28,441 -293
Apr19 180102 56.89 56.89 56.89 56.89 +0.10 575 12,154 +40
May19 180102 56.62 56.62 56.62 56.62 +0.10 635 11,718 +149
Total Volume and Open Interest 588,885 2,460,033 -3,687
e-miNY Crude Oil(NYM)
Feb18 180102 60.225 60.750 60.125 60.375 -0.050 4,600 3,635 +27
Mar18 180102 60.250 60.725 60.200 60.375 -0.075 123 422 +2
Apr18 180102 60.575 60.675 60.200 60.325 -0.075 3 127 -2
May18 180102 60.200 60.200 60.200 60.200 -0.075 2 114 +0
Jun18 180102 60.000 60.000 60.000 60.000 -0.050 2 42 -2
Jul18 180102 59.725 59.725 59.725 59.725 -0.025 2 26 -2
Aug18 180102 59.400 59.400 59.400 59.400 -0.025 0 75 +0
Sep18 180102 59.075 59.075 59.075 59.075 unch 0 42 +0
Oct18 180102 58.750 58.750 58.750 58.750 +0.025 0 28 +0
Nov18 180102 58.425 58.425 58.425 58.425 +0.050 0 75 +0
Total Volume and Open Interest 4,732 4,726 +23
NY Harbor ULSD(NYM)
Feb18 180102 206.89 209.06 205.47 205.84 -0.97 59,527 156,180 +5,215
Mar18 180102 204.33 206.21 203.01 203.31 -1.07 31,996 88,748 +2,992
Apr18 180102 201.23 202.77 200.17 200.40 -0.96 18,895 52,530 -2
May18 180102 199.16 200.47 198.13 198.42 -0.89 10,996 32,805 +24
Jun18 180102 197.59 198.84 196.58 196.90 -0.92 9,831 37,933 +556
Jul18 180102 197.99 197.99 195.81 196.15 -0.91 1,367 11,797 -16
Aug18 180102 195.78 196.90 195.25 195.56 -0.86 871 5,913 +205
Sep18 180102 196.99 196.99 195.06 195.24 -0.76 657 9,522 +128
Oct18 180102 196.21 196.22 195.02 195.02 -0.67 633 4,737 +84
Nov18 180102 195.91 195.91 194.89 194.95 -0.62 683 3,311 -16
Dec18 180102 195.70 196.43 194.37 194.88 -0.59 1,941 27,780 +3
Jan19 180102 195.94 195.94 194.82 194.82 -0.57 160 2,571 -3
Feb19 180102 194.00 194.08 194.00 194.08 -0.50 53 345 +4
Mar19 180102 192.60 192.74 192.60 192.74 -0.48 11 305 -3
Total Volume and Open Interest 158,094 448,865 +1,284
RBOB Gasoline(NYM)
Feb18 180102 179.30 180.38 176.04 176.31 -3.27 47,352 145,096 +1,226
Mar18 180102 180.99 182.20 178.26 178.48 -2.85 23,253 71,770 +1,992
Apr18 180102 198.80 200.11 196.85 197.06 -2.13 8,621 48,685 +56
May18 180102 199.73 200.56 197.56 197.79 -2.02 4,100 30,964 +475
Jun18 180102 198.72 199.90 197.16 197.26 -1.93 2,422 26,015 +223
Jul18 180102 198.19 198.19 195.73 195.80 -1.76 700 13,361 +204
Aug18 180102 194.32 194.93 193.45 193.53 -1.52 551 6,938 -129
Sep18 180102 191.37 191.37 190.18 190.39 -1.38 461 11,553 +49
Oct18 180102 177.38 178.04 176.37 176.49 -1.26 219 6,106 +11
Nov18 180102 172.88 172.92 172.76 172.76 -1.11 56 2,687 +7
Total Volume and Open Interest 114,342 386,816 -6,686
e-miNY RBOB Gasoline(NYM)
Feb18 180102 176.30 176.31 176.30 176.31 -3.27      
Mar18 180102 178.48 178.50 178.48 178.48 -2.85      
Apr18 180102 197.06 197.10 197.06 197.06 -2.13      
May18 180102 197.79 197.80 197.79 197.79 -2.02      
Total Volume and Open Interest      
Natural Gas(NYM)
Feb18 180102 3.030 3.097 2.923 3.056 +0.103 313,122 364,132 -17,848
Mar18 180102 2.972 3.035 2.874 2.973 +0.067 129,235 280,067 -14,160
Apr18 180102 2.785 2.822 2.734 2.793 +0.044 96,448 162,952 -5,756
May18 180102 2.786 2.803 2.730 2.777 +0.036 56,436 133,222 +3,292
Jun18 180102 2.814 2.832 2.760 2.806 +0.033 25,216 45,442 -2,028
Jul18 180102 2.849 2.860 2.793 2.834 +0.030 21,400 52,111 -2,577
Aug18 180102 2.849 2.861 2.812 2.837 +0.030 8,576 33,617 -357
Sep18 180102 2.840 2.845 2.788 2.820 +0.031 9,025 37,714 +246
Oct18 180102 2.851 2.869 2.803 2.844 +0.032 23,127 88,655 +4,504
Nov18 180102 2.910 2.910 2.868 2.897 +0.030 3,304 33,757 -244
Dec18 180102 3.037 3.037 2.997 3.026 +0.029 2,672 30,691 +378
Jan19 180102 3.116 3.125 3.072 3.106 +0.025 4,348 48,534 +527
Feb19 180102 3.081 3.093 3.069 3.081 +0.020 740 14,995 +184
Mar19 180102 3.009 3.031 3.001 3.016 +0.017 2,086 30,299 +280
Apr19 180102 2.694 2.704 2.686 2.695 +0.004 2,063 23,823 +364
May19 180102 2.681 2.681 2.658 2.664 -0.002 771 8,179 +39
Total Volume and Open Interest 700,517 1,448,350 -32,663
Brent Crude Oil(ICE)
Mar18 180102 66.55 67.29 66.24 66.57 -0.30 183,704 656,277 -5,662
Apr18 180102 66.23 66.82 65.82 66.13 -0.31 52,918 240,298 +3,879
May18 180102 66.09 66.42 65.52 65.79 -0.30 30,953 135,229 +3,566
Jun18 180102 65.59 66.09 65.25 65.51 -0.27 46,905 262,124 +3,946
Jul18 180102 65.43 65.77 64.97 65.24 -0.24 10,338 89,982 +1,711
Aug18 180102 65.09 65.39 64.65 64.93 -0.19 8,166 58,697 +1,517
Sep18 180102 64.59 65.02 64.33 64.61 -0.15 7,870 68,385 +1,760
Oct18 180102 64.36 64.62 64.00 64.26 -0.13 3,340 37,444 +255
Nov18 180102 63.86 64.24 63.69 63.91 -0.11 4,168 36,692 +276
Dec18 180102 63.48 63.92 63.31 63.55 -0.09 27,908 216,880 -1,557
Jan19 180102 63.38 63.46 63.20 63.25 -0.07 1,616 45,807 -162
Feb19 180102 62.92 62.92 62.92 62.92 -0.06 761 27,365 -4
Mar19 180102 62.59 62.59 62.59 62.59 -0.04 743 25,228 +12
Apr19 180102 62.29 62.29 62.29 62.29 -0.03 613 10,635 +87
Total Volume and Open Interest 398,811 2,321,848 -47,247
Gas Oil(ICE)
Jan18 180102 603.50 606.75 596.25 597.00 -3.25 42,154 104,463 -8,569
Feb18 180102 605.50 608.25 597.50 598.50 -3.25 59,824 214,343 +4,972
Mar18 180102 601.75 605.75 596.25 596.75 -2.50 40,925 112,122 -849
Apr18 180102 598.00 600.75 592.00 592.50 -1.50 18,596 54,401 -1,106
May18 180102 592.50 596.75 588.25 589.00 -0.75 11,334 36,903 +1,264
Jun18 180102 588.25 592.25 584.50 584.75 -0.50 14,964 63,606 -198
Jul18 180102 584.50 589.00 581.75 582.00 +1.00 1,979 20,084 -518
Aug18 180102 582.50 587.25 580.25 580.25 +2.75 1,181 16,470 -164
Sep18 180102 581.00 585.00 578.50 578.75 +3.75 1,443 19,230 -58
Oct18 180102 579.50 584.25 577.50 577.50 +4.75 1,383 15,961 +648
Total Volume and Open Interest 199,831 864,965 -5,133
Ethanol(CBOT)
Jan18 180102 1.330 1.335 1.328 1.335 +0.015 108 214 -63
Feb18 180102 1.351 1.365 1.345 1.365 +0.011 155 1,646 -27
Mar18 180102 1.380 1.393 1.380 1.393 +0.011 102 423 +26
Apr18 180102 1.418 1.423 1.418 1.423 +0.010 0 125 +0
May18 180102 1.442 1.442 1.442 1.442 +0.010 0 34 +0
Jun18 180102 1.458 1.458 1.458 1.458 +0.006 0 50 +0
Jul18 180102 1.460 1.460 1.460 1.460 +0.006 0 5 +0
Aug18 180102 1.465 1.465 1.465 1.465 +0.006      
Total Volume and Open Interest 365 2,624 -64
WTI Crude Oil(ICE)
Feb18 180102 60.26 60.74 60.12 60.37 -0.05 23,974 72,307 -1,994
Mar18 180102 60.30 60.74 60.14 60.38 -0.06 34,230 71,764 +829
Apr18 180102 60.31 60.70 60.11 60.33 -0.07 15,254 40,499 +3,136
May18 180102 60.12 60.54 60.00 60.20 -0.07 6,821 20,836 +1,025
Jun18 180102 59.85 60.33 59.80 59.99 -0.07 12,184 85,012 +2,306
Jul18 180102 59.92 60.00 59.54 59.72 -0.04 2,011 9,719 +509
Aug18 180102 59.57 59.57 59.22 59.40 -0.02 1,027 10,870 +238
Sep18 180102 59.12 59.17 58.98 59.07 unch 955 15,838 -31
Oct18 180102 58.83 58.83 58.74 58.74 +0.02 429 3,833 +123
Nov18 180102 58.42 58.42 58.42 58.42 +0.04 310 7,710 +3
Dec18 180102 57.86 58.24 57.86 58.12 +0.05 8,752 125,073 -1,121
Jan19 180102 57.81 57.81 57.81 57.81 +0.06 160 2,752 -22
Feb19 180102 57.49 57.49 57.49 57.49 +0.09 186 3,378 +89
Mar19 180102 57.17 57.17 57.17 57.17 +0.08 79 3,135 +57
Apr19 180102 56.89 56.89 56.89 56.89 +0.10 18 1,575 +18
May19 180102 56.62 56.62 56.62 56.62 +0.10 86 1,862 +57
Total Volume and Open Interest 109,380 578,367 +5,189
US Dollar Index(ICE)
Mar18 180102 91.895 91.930 91.470 91.573 -0.252 15,435 46,764 +1,246
Jun18 180102 91.550 91.580 91.200 91.253 -0.247 16 1,036 +4
Sep18 180102 91.185 91.185 90.880 90.952 -0.247 5 375 +5
Total Volume and Open Interest 15,456 48,182 +1,255
Australian Dollar(CME)
Mar18 180102 78.12 78.44 77.95 78.30 +0.19 49,703 120,897 +4,120
Jun18 180102 78.15 78.32 78.15 78.29 +0.19 7 319 +3
Sep18 180102 78.12 78.30 78.12 78.30 +0.20 4 65 +0
Total Volume and Open Interest 50,700 123,171 +3,981
British Pound(CME)
Mar18 180102 135.43 136.34 135.36 136.28 +0.71 56,455 197,374 +6,556
Jun18 180102 136.15 136.75 136.15 136.74 +0.72 14 1,153 +0
Sep18 180102 137.22 137.22 137.22 137.22 +0.72 0 45 +0
Total Volume and Open Interest 57,595 202,496 +6,440
Canadian Dollar(CME)
Mar18 180102 79.71 80.08 79.69 80.03 +0.13 60,515 114,359 +3,094
Jun18 180102 79.95 80.10 79.89 80.10 +0.13 734 2,035 +105
Sep18 180102 79.92 80.15 79.92 80.15 +0.13 7 359 -4
Dec18 180102 80.20 80.20 80.20 80.20 +0.13 68 1,126 +67
Total Volume and Open Interest 61,423 119,456 +3,242
Japanese Yen(CME)
Mar18 180102 89.10 89.58 88.99 89.41 +0.27 78,456 229,269 -2,086
Jun18 180102 89.58 89.98 89.58 89.90 +0.27 33 453 -16
Sep18 180102 90.43 90.43 90.43 90.43 +0.27 0 328 +0
Total Volume and Open Interest 79,599 233,469 -2,035
Swiss Franc(CME)
Mar18 180102 103.26 103.65 103.13 103.43 +0.16 20,150 80,029 -2,328
Jun18 180102 104.25 104.25 104.17 104.17 +0.16 4 91 +3
Sep18 180102 104.94 104.94 104.94 104.94 +0.17 0 9 +0
Total Volume and Open Interest 20,154 80,131 -2,325
EuroFX(CME)
Mar18 180102 120.70 121.35 120.57 121.06 +0.30 129,545 488,700 +12,099
Jun18 180102 121.41 122.03 121.39 121.80 +0.31 302 18,616 +185
Sep18 180102 122.26 122.58 122.26 122.58 +0.32 24 1,245 +20
Total Volume and Open Interest 138,858 519,873 +12,217
Mexican Peso(CME)
Jan18 180102 515.00 515.00 512.88 512.88 +6.13 1 37 +0
Feb18 180102 509.75 509.75 509.75 509.75 +6.13      
Total Volume and Open Interest 35,408 190,053 +2,191
Brazilian Real(CME)
Feb18 180102 301.85 305.95 301.85 305.80 +4.45 3,150 13,927 -89
Mar18 180102 304.00 305.05 303.70 305.05 +4.95 31 4,272 -16
Apr18 180102 304.00 304.00 304.00 304.00 +5.30 0 50 +0
May18 180102 302.90 302.90 302.90 302.90 +5.25      
Total Volume and Open Interest 3,459 21,179 -711
30-Year T-Bonds(CBOT)
Mar18 180102 152~270 152~290 151~120 151~240 -1~080 158,645 765,620 +6,571
Jun18 180102 151~120 151~120 150~220 150~220 -1~070 5 17 +4
Sep18 180102 149~220 149~220 149~220 149~220 -1~070      
Total Volume and Open Interest 158,650 765,637 +6,575
10-Year T-Notes(CBOT)
Mar18 180102 123~315 124~000 123~170 123~220 -0~115 767,669 3,254,784 +4,657
Jun18 180102 123~205 123~220 123~100 123~120 -0~115 3,140 3,549 +2,783
Sep18 180102 122~290 122~290 122~290 122~290 -0~115      
Total Volume and Open Interest 770,809 3,258,333 +7,440
5-Year T-Notes(CBOT)
Mar18 180102 116~040 116~046 115~286 115~312 -0~060 402,987 3,097,124 +9,018
Jun18 180102 115~292 115~292 115~292 115~292 -0~060      
Sep18 180102 115~292 115~292 115~292 115~292 -0~060      
Total Volume and Open Interest 405,231 3,117,363 +7,336
2 Year T-Notes(CBOT)
Mar18 180102 107~014 107~016 106~310 106~314 -0~022 120,794 1,780,581 +1,355
Jun18 180102 106~314 106~314 106~314 106~314 -0~022      
Sep18 180102 106~314 106~314 106~314 106~314 -0~022      
Total Volume and Open Interest 124,759 1,784,607 -2,452
Eurodollars(CME)
Mar18 180102 98.240 98.240 98.210 98.210 -0.030 140,655 1,418,802 -1,869
Jun18 180102 98.070 98.070 98.040 98.045 -0.030 118,426 1,327,471 -2,123
Sep18 180102 97.955 97.955 97.925 97.930 -0.030 104,054 1,277,427 +10,214
Dec18 180102 97.855 97.855 97.820 97.825 -0.030 139,883 1,423,524 -2,332
Mar19 180102 97.795 97.795 97.760 97.765 -0.030 104,170 1,098,999 +12,209
Jun19 180102 97.740 97.740 97.700 97.710 -0.030 73,200 1,023,224 -4,187
Sep19 180102 97.705 97.705 97.665 97.675 -0.030 63,295 718,900 +7,095
Dec19 180102 97.670 97.670 97.625 97.635 -0.035 63,357 1,028,055 +8,608
Mar20 180102 97.660 97.660 97.615 97.630 -0.030 51,317 567,187 -9,633
Jun20 180102 97.650 97.650 97.605 97.620 -0.030 40,554 587,960 -1,571
Sep20 180102 97.640 97.640 97.590 97.605 -0.035 27,746 383,888 -4,707
Dec20 180102 97.615 97.615 97.560 97.580 -0.035 45,893 376,851 +5,261
Mar21 180102 97.605 97.605 97.550 97.565 -0.040 36,339 258,293 +11,424
Jun21 180102 97.585 97.590 97.535 97.555 -0.040 18,820 227,867 +388
Sep21 180102 97.575 97.575 97.520 97.540 -0.040 15,536 127,794 -475
Dec21 180102 97.550 97.550 97.495 97.515 -0.040 16,155 146,408 +784
Mar22 180102 97.540 97.540 97.480 97.500 -0.045 16,312 99,530 -453
Jun22 180102 97.525 97.525 97.460 97.485 -0.045 23,643 54,235 -1,300
Total Volume and Open Interest 1,230,110 12,630,215 +50,267
Ultra T-Bond(CBOT)
Mar18 180102 167~14 167~16 165~05 165~22 -1~31 66,739 875,532 +856
Jun18 180102 164~27 164~27 164~27 164~27 -1~31      
Sep18 180102 163~27 163~27 163~27 163~27 -1~31      
Total Volume and Open Interest 66,739 875,532 +856
Ultra 10-Yr T-Note(CBOT)
Mar18 180102 133~140 133~155 132~240 132~300 -0~200 75,970 510,989 +4,518
Jun18 180102 132~280 132~280 132~280 132~280 -0~200      
Sep18 180102 132~280 132~280 132~280 132~280 -0~200      
Total Volume and Open Interest 75,970 510,989 +4,518
30 Day Federal Funds(CBOT)
Jan18 180102 98.592 98.592 98.590 98.590 -0.005 11,971 272,652 -7,879
Feb18 180102 98.590 98.590 98.585 98.590 unch 6,708 199,488 +4,047
Mar18 180102 98.540 98.540 98.535 98.535 -0.010 3,887 74,687 +552
Apr18 180102 98.430 98.430 98.415 98.420 -0.015 6,965 177,348 -1,768
May18 180102 98.415 98.415 98.400 98.405 -0.010 6,903 72,721 +2,152
Jun18 180102 98.340 98.340 98.320 98.325 -0.015 2,075 34,354 +330
Total Volume and Open Interest 81,441 1,491,357 -1,074
Japanese Govt Bonds(SGX)
Mar18 171228 150.68 150.79 150.68 150.73 +0.05 703 18,150 +18
Jun18 171228 150.73 150.73 150.73 150.73 +0.05      
Sep18 171228 150.73 150.73 150.73 150.73 +0.05      
Total Volume and Open Interest 703 18,150 +18
Euro-Buxl(EUREX)
Mar18 180102 163.74 163.74 162.30 162.66 -1.20 21,699 232,808 -2,602
Jun18 180102 161.12 161.12 161.12 161.12 -1.20 0 1 +0
Sep18 180102 162.66 162.66 162.66 162.66 -1.20      
Total Volume and Open Interest 21,699 232,809 -2,602
Euro-Bund(EUREX)
Mar18 180102 161.78 161.78 161.18 161.28 -0.40 267,094 1,849,647 -16,924
Jun18 180102 158.64 158.78 158.56 158.56 -0.39 1,195 2,190 +8
Sep18 180102 158.12 158.12 158.12 158.12 -0.40 0 16 +16
Total Volume and Open Interest 268,289 1,851,853 -16,900
Euro-Bobl(EUREX)
Mar18 180102 131.63 131.64 131.43 131.56 -0.05 199,048 1,565,553 -26,128
Jun18 180102 130.89 130.89 130.89 130.89 -0.04 400 4,806 +201
Sep18 180102 130.89 130.89 130.89 130.89 -0.04      
Total Volume and Open Interest 199,448 1,570,359 -25,927
Euro-Schatz(EUREX)
Mar18 180102 111.98 111.98 111.93 111.96 -0.02 168,283 1,578,233 -3,518
Jun18 180102 111.77 111.77 111.77 111.77 -0.02 1,400 1,751 +100
Sep18 180102 111.77 111.77 111.77 111.77 -0.02      
Total Volume and Open Interest 169,683 1,579,984 -3,418
3-Mth Euribor(EUREX)
Mar18 180102 100.325 100.325 100.325 100.325 unch 0 6,493 +0
Jun18 180102 100.310 100.315 100.310 100.315 unch 0 2,322 +300
Sep18 180102 100.285 100.290 100.285 100.290 unch 0 2,745 +0
Total Volume and Open Interest 20 32,095 +430
Long Gilt(LIFFE)
Mar18 180102 125~05 125~05 124~02 124~07 -0~30 105,892 746,579 +15,598
Jun18 180102 123~12 123~12 123~12 123~12 -0~30      
Total Volume and Open Interest 105,892 746,579 +15,598
3-Mth Short Sterling(LIFFE)
Mar18 180102 99.44 99.44 99.43 99.44 +0.00 39,478 406,383 -4,073
Jun18 180102 99.35 99.36 99.34 99.34 -0.01 18,213 458,826 -2,304
Sep18 180102 99.28 99.29 99.25 99.26 -0.02 34,018 376,251 +142
Dec18 180102 99.21 99.23 99.18 99.19 -0.03 28,608 330,050 +4,970
Mar19 180102 99.15 99.17 99.12 99.13 -0.03 35,186 317,890 -5,594
Jun19 180102 99.11 99.11 99.05 99.07 -0.04 27,273 266,878 -2,891
Total Volume and Open Interest 312,393 3,162,397 -17,428
3-Mth Euribor(LIFFE)
Mar18 180102 100.325 100.325 100.320 100.325 +0.005 68,653 603,589 +20,204
Jun18 180102 100.310 100.315 100.310 100.315 +0.005 45,269 516,280 -9,329
Sep18 180102 100.285 100.290 100.280 100.285 +0.005 25,284 451,163 +1,228
Total Volume and Open Interest 471,604 4,246,326 +14,438
3-Mth Aus T-Bills(SFE)
Mar18 180102 98.21 98.22 98.21 98.22 unch 9,572 193,774 -499
Jun18 180102 98.16 98.16 98.15 98.16 unch 28,393 158,580 -8,360
Sep18 180102 98.07 98.07 98.05 98.06 -0.01 13,289 186,547 -2,604
Dec18 180102 97.97 97.98 97.95 97.96 -0.01 16,062 139,324 +2,592
Mar19 180102 97.87 97.87 97.84 97.86 -0.01 7,721 94,671 +866
Jun19 180102 97.77 97.78 97.75 97.77 -0.01 4,981 76,247 +953
Sep19 180102 97.70 97.70 97.67 97.69 -0.01 2,220 55,503 +454
Dec19 180102 97.63 97.63 97.60 97.62 -0.02 1,100 24,387 +59
Mar20 180102 97.57 97.57 97.56 97.56 -0.01 0 4,146 +0
Jun20 180102 97.50 97.50 97.50 97.50 -0.02 20 1,784 +0
Total Volume and Open Interest 83,428 937,919 -6,472
10-Year Aus T-Bonds(SFE)
Mar18 180102 97.33 97.34 97.31 97.32 -0.02 71,993 1,022,651 +2,742
Jun18 180102 97.30 97.30 97.30 97.30 -0.02 60 410 +60
Total Volume and Open Interest 72,053 1,023,061 +2,802
3-Year Aus T-Bonds(SFE)
Mar18 180102 97.84 97.84 97.80 97.82 -0.01 89,685 978,444 +17,151
Jun18 180102 97.79 97.79 97.79 97.79 -0.01 0 4,626 +0
Total Volume and Open Interest 89,685 983,070 +17,151
Gold(CMX)
Feb18 180102 1305.3 1320.4 1304.6 1316.1 +6.8 225,664 340,699 +8,039
Apr18 180102 1309.9 1325.0 1309.3 1320.9 +6.9 6,630 40,222 +2,813
Jun18 180102 1314.4 1329.6 1314.3 1325.7 +7.0 4,412 39,584 +1,837
Aug18 180102 1322.3 1334.1 1322.3 1330.5 +7.1 3,391 13,450 +422
Oct18 180102 1335.0 1337.0 1334.1 1335.2 +7.1 347 4,731 -7
Dec18 180102 1333.2 1342.5 1330.2 1340.1 +7.2 2,422 26,031 +527
Feb19 180102 1339.2 1345.0 1339.2 1345.0 +7.3 416 483 -83
Apr19 180102 1348.7 1349.9 1348.7 1349.9 +7.4 41 760 -9
Jun19 180102 1353.2 1354.8 1352.7 1354.8 +7.4 148 1,086 -4
Aug19 180102 1359.5 1359.5 1359.5 1359.5 +7.5 9 8 -6
Oct19 180102 1364.4 1364.4 1364.4 1364.4 +7.7 0 27 +0
Dec19 180102 1370.5 1370.5 1370.5 1370.5 +7.9 129 2,771 -101
Total Volume and Open Interest 243,862 471,653 +13,305
Silver(CMX)
Mar18 180102 1703.5 1725.0 1698.5 1720.6 +6.1 63,435 152,948 -3,514
May18 180102 1711.0 1732.0 1708.0 1728.2 +6.1 1,174 18,570 +33
Jul18 180102 1717.0 1738.5 1714.0 1735.3 +5.9 741 7,318 +266
Sep18 180102 1738.0 1746.0 1737.5 1742.6 +6.0 75 3,374 +57
Dec18 180102 1741.0 1755.5 1741.0 1753.2 +6.1 91 9,988 +1
Mar19 180102 1754.0 1763.4 1754.0 1763.4 +6.1 0 34 +0
May19 180102 1770.4 1770.4 1770.4 1770.4 +6.1      
Total Volume and Open Interest 65,836 193,821 -3,145
Platinum(NYMEX)
Jan18 180102 937.9 945.8 937.9 943.8 +9.6 3,210 773 -2,798
Apr18 180102 936.4 950.5 934.5 947.8 +9.5 12,817 79,621 +1,721
Jul18 180102 942.4 955.5 942.4 953.3 +9.4 308 2,363 +229
Oct18 180102 956.7 956.7 956.7 956.7 +9.4 0 45 +0
Total Volume and Open Interest 16,369 82,862 -844
Palladium(NYMEX)
Mar18 180102 1058.20 1090.45 1056.60 1087.35 +26.35 2,826 35,611 +410
Jun18 180102 1051.00 1081.35 1047.20 1078.10 +26.05 156 1,443 -51
Sep18 180102 1064.95 1071.90 1064.95 1071.90 +26.05 4 304 +1
Total Volume and Open Interest 2,986 37,360 +360
Copper(CMX)
Mar18 180102 329.65 330.95 326.75 327.80 -2.25 111,151 168,792 +3,206
May18 180102 330.90 332.30 328.25 329.25 -2.25 7,502 40,280 +1,203
Jul18 180102 330.30 332.60 329.80 330.55 -2.25 3,312 23,656 +125
Sep18 180102 334.50 334.50 330.85 331.65 -2.25 1,439 12,220 +316
Dec18 180102 334.60 334.60 331.80 332.85 -2.20 259 11,358 +19
Total Volume and Open Interest 127,095 279,713 +4,090
E-mini DJIA Index(CBOT)
Mar18 180102 24735 24857 24716 24768 +33 59,438 145,760 -289
Jun18 180102 24787 24870 24744 24785 +31 18 176 -2
Sep18 180102 24777 24793 24771 24793 +31 0 20 +0
Dec18 180102 24830 24830 24830 24830 +31      
Total Volume and Open Interest 59,456 145,956 -291
S & P 500(CME)
Mar18 180102 2678.40 2693.80 2675.10 2692.90 +16.90 4,398 52,057 +680
Jun18 180102 2694.90 2698.00 2694.90 2694.90 +16.90 0 546 -15
Sep18 180102 2698.80 2701.90 2698.80 2698.80 +16.90 100 184 -51
Dec18 180102 2701.80 2704.90 2701.80 2701.80 +16.90      
Total Volume and Open Interest 4,498 52,787 +614
S & P 500 E-Mini(CME)
Mar18 180102 2675.25 2696.00 2674.50 2693.00 +17.00 535,624 3,013,748 -10,040
Jun18 180102 2676.25 2697.75 2676.25 2695.00 +17.00 3,172 25,387 +1,261
Sep18 180102 2683.50 2701.00 2680.75 2698.75 +16.75 343 1,663 +299
Dec18 180102 2694.75 2703.25 2687.25 2701.75 +16.75 15 55 +1
Total Volume and Open Interest 539,154 3,040,857 -8,479
NASDAQ 100 E-Mini(CME)
Mar18 180102 6405.00 6523.30 6397.80 6514.80 +106.00 138,254 277,928 -3,959
Jun18 180102 6422.00 6541.30 6417.30 6533.80 +106.00 295 814 +67
Sep18 180102 6453.50 6552.80 6439.80 6547.30 +106.00 1 10 +0
Total Volume and Open Interest 138,550 278,759 -3,892
S&P Midcap 400(CME) e-Mini
Mar18 180102 1898.90 1922.40 1898.90 1921.40 +19.00 8,882 91,510 -6
Jun18 180102 1924.20 1924.20 1924.20 1924.20 +19.20 0 3 +0
Sep18 180102 1921.60 1921.60 1921.60 1921.60 +19.20      
Total Volume and Open Interest 8,882 91,513 -6
Volatility Index(CBOE)
Jan18 180102 11.45 11.60 10.85 10.88 -0.60 45,692 280,360 -10,666
Feb18 180102 12.45 12.50 11.95 11.98 -0.50 22,813 129,168 +6,246
Mar18 180102 13.24 13.30 12.82 12.83 -0.40 12,385 56,411 +1,165
Apr18 180102 13.85 13.86 13.47 13.53 -0.35 5,157 34,208 +296
Total Volume and Open Interest 92,940 525,431 -26,757
S & P 600(CME)
Mar18 180102 943.10 943.10 943.10 943.10 +6.50      
Jun18 180102 940.50 940.50 940.50 940.50 +6.50      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180102 1542.60 1553.10 1533.50 1548.70 +12.00 9,355 23,033 -814
Jun18 180102 1551.20 1551.20 1551.20 1551.20 +12.00 0 20 +0
Total Volume and Open Interest 9,355 23,053 -814
Nikkei 225(CME)
Mar18 180102 22750 22935 22655 22855 +115 6,329 39,825 +329
Jun18 180102 22785 22785 22785 22785 +110 3 2 +1
Total Volume and Open Interest 6,332 39,827 +330
Nikkei 225(SGX)
Mar18 171229 22760 22770 22730 22755 -35 21,899 164,400 -520
Jun18 171229 22605 22605 22605 22605 -35 0 1,137 +0
Sep18 171228 22610 22610 22610 22610 -90      
Total Volume and Open Interest 19,021 179,189 +1,193
Nikkei 225 Mini(JPX)
Mar18 171229 22785 22880 22740 22750 -30 241,028 363,781 +7,915
Jun18 171229 22625 22710 22580 22590 -30 2,148 7,070 +64
Sep18 171229 22595 22660 22540 22550 -30 47 742 +15
Total Volume and Open Interest 256,795 669,586 +16,104
Nikkei 225(JPX)
Mar18 171229 22790 22880 22740 22750 -30 18,467 319,970 -357
Jun18 171229 22620 22710 22580 22590 -30 143 14,449 +3
Sep18 171229 22600 22620 22550 22550 -30 7 2,539 +1,400
Total Volume and Open Interest 18,626 415,536 +1,045
Nikkei 225(CME) Yen
Mar18 180102 22715 22895 22615 22825 +125 14,052 51,956 +29
Jun18 180102 22660 22705 22480 22660 +125 4 6 +2
Sep18 180102 22620 22620 22620 22620 +125      
Total Volume and Open Interest 14,056 51,962 +31
Nikkei 225(CME) e-Mini Yen
Mar18 180102 22820 22825 22820 22820 +120 0 13 +0
Jun18 180102 22660 22660 22660 22660 +120      
Sep18 180102 22620 22620 22620 22620 +120      
Total Volume and Open Interest 0 13 +0
CAC 40(EURONEXT)
Jan18 180102 5319.5 5327.5 5252.5 5285.5 -25.0 36,201 287,444 -1,571
Feb18 180102 5322.0 5322.0 5269.5 5282.5 -25.0 37 343 +31
Mar18 180102 5308.5 5318.0 5255.0 5281.0 -25.0 81 27,429 -4
Total Volume and Open Interest 36,319 338,220 -1,544
Hang Seng Index(HKFE)
Jan18 180102 29955 30566 29941 30533 +585 96,172 132,718 +6,794
Feb18 180102 29915 30500 29910 30494 +585      
Mar18 180102 29914 30520 29909 30490 +580 588 9,287 -42
Total Volume and Open Interest 114,658 174,010 -9,956
DAX(EUREX)
Mar18 180102 12922.0 12940.0 12731.0 12848.5 -61.5 44,942 137,670 +1,906
Jun18 180102 12947.0 12956.0 12774.0 12872.0 -58.0 33 1,334 -24
Sep18 180102 12944.0 12944.0 12837.0 12858.5 -61.5 16 30 +12
Total Volume and Open Interest 44,991 139,034 +1,894
Mini-DAX(EUREX)
Mar18 180102 12918.0 12939.0 12733.0 12848.5 -61.5 12,757 10,954 +300
Jun18 180102 12956.0 12956.0 12771.0 12872.0 -58.0 21 1,032 +12
Sep18 180102 12858.5 12858.5 12858.5 12858.5 -61.5 2 15 +0
Total Volume and Open Interest 12,780 12,001 +312
DJ EuroSTOXX 50(EUREX)
Mar18 180102 3499 3503 3455 3473 -20 341,766 3,411,088 +7,434
Jun18 180102 3415 3418 3372 3390 -20 67 57,311 +410
Sep18 180102 3389 3389 3369 3381 -20 0 4 +1
Total Volume and Open Interest 341,833 3,473,930 +7,845
Swiss Market Index(EUREX)
Mar18 171229 9328 9328 9258 9269 -41 18,368 221,454 -1,208
Jun18 171229 9126 9144 9107 9107 -38 6 6,898 +3
Sep18 171229 9109 9110 9074 9074 -39 5 8 +0
Total Volume and Open Interest 18,379 228,360 -1,205
FT-SE 100(EURONEXT)
Mar18 180102 7639.50 7650.50 7571.00 7585.50 -52.50 45,292 635,419 +1,782
Jun18 180102 7506.50 7506.50 7506.50 7506.50 -52.50 0 160 +0
Sep18 180102 7446.50 7446.50 7446.50 7446.50 -52.50      
Total Volume and Open Interest 45,292 635,579 +1,782
SPI 200(SFE)
Mar18 180102 6019.0 6033.0 5987.0 6022.0 +2.0 21,530 298,149 +1,623
Jun18 180102 6012.0 6012.0 6012.0 6012.0 +2.0 0 3,424 +0
Sep18 180102 5957.0 5957.0 5957.0 5957.0 +2.0 0 2,598 +0
Total Volume and Open Interest 21,544 305,387 +1,629
FTSE MIB(ISE)
Mar18 180102 21760.00 21840.00 21520.00 21761.00 +4.00 11,236 36,011 +130
Jun18 180102 21310.00 21310.00 21100.00 21304.00 -8.00 9 17 +3
Sep18 180102 21189.00 21189.00 21189.00 21189.00 -13.00 0 2 +0
Total Volume and Open Interest 11,245 36,030 +133
KOSPI 200(KFE)
Mar18 180102 326.85 327.00 326.50 327.00 +0.85 188,179 254,810 -2,730
Jun18 180102 327.40 327.75 327.40 327.75 +1.30 272 17,776 -17
Sep18 180102 329.05 329.05 329.05 329.05 +2.75 1 3,635 +0
Total Volume and Open Interest 188,456 321,609 -2,745
GSCI(CME)
Jan18 180102 442.00 444.15 441.95 442.70 +0.75 27 14,047 +1
Feb18 180102 443.30 443.30 443.30 443.30 +0.75      
Mar18 180102 445.05 445.05 445.05 445.05 +0.75      
Total Volume and Open Interest 27 14,047 +1
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