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 Wed January 03, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan18 180103 956.25 960.50 955.00 959.75 +4.75 11,423 6,799 -4,891
Mar18 180103 965.75 970.00 963.50 968.75 +4.00 76,908 344,799 +2,962
May18 180103 977.00 981.00 974.50 979.50 +3.75 22,731 141,599 +3,269
Jul18 180103 987.50 991.50 985.00 989.25 +3.25 13,729 121,554 +1,250
Aug18 180103 990.25 993.25 989.00 992.00 +3.25 490 14,240 +13
Sep18 180103 986.50 988.25 985.00 987.50 +3.25 223 2,980 -6
Nov18 180103 982.75 986.75 981.00 985.50 +3.25 4,974 66,607 +750
Jan19 180103 989.00 993.75 989.00 993.25 +3.75 65 2,210 +9
Mar19 180103 996.00 998.25 994.50 998.00 +3.50 69 2,766 +22
May19 180103 1001.75 1003.25 1001.75 1003.25 +3.50 31 907 +13
Jul19 180103 1010.00 1010.00 1007.75 1009.25 +3.25 110 1,092 +100
Aug19 180103 1008.25 1008.25 1008.25 1008.25 +3.50 1 31 +0
Sep19 180103 999.00 999.00 999.00 999.00 +3.50 0 25 +0
Nov19 180103 984.25 987.25 983.50 985.75 +0.75 125 2,503 +95
Total Volume and Open Interest 130,879 708,183 +3,586
Soybean Meal(CBOT)
Jan18 180103 314.20 314.80 313.00 314.40 +0.90 6,056 2,633 -2,140
Mar18 180103 318.40 319.10 317.00 318.60 +0.70 37,860 181,344 +277
May18 180103 321.40 322.20 320.00 321.60 +0.60 9,227 77,548 +1,152
Jul18 180103 324.90 325.30 323.30 324.70 +0.40 4,768 54,353 +525
Aug18 180103 325.50 325.60 323.80 325.20 +0.40 680 7,149 -62
Sep18 180103 323.80 325.40 323.80 325.30 +0.60 486 6,223 +22
Oct18 180103 322.10 324.00 322.00 323.70 +0.80 253 7,304 +96
Dec18 180103 324.30 325.30 322.90 325.10 +0.90 1,670 30,876 +306
Jan19 180103 324.70 326.10 324.70 326.10 +1.00 26 1,525 +16
Mar19 180103 327.20 327.80 326.20 327.80 +1.00 111 2,635 -7
Total Volume and Open Interest 61,158 376,495 +188
Soybean Oil(CBOT)
Jan18 180103 33.38 33.76 33.38 33.76 +0.38 5,243 3,006 -2,075
Mar18 180103 33.54 33.91 33.52 33.90 +0.35 55,447 215,151 -758
May18 180103 33.73 34.07 33.71 34.06 +0.35 10,719 90,300 +360
Jul18 180103 33.89 34.23 33.88 34.23 +0.35 6,755 63,246 +1,013
Aug18 180103 33.93 34.19 33.91 34.19 +0.31 1,101 9,698 +191
Sep18 180103 33.90 34.14 33.90 34.13 +0.28 581 5,397 +237
Oct18 180103 33.95 34.04 33.88 33.98 +0.23 563 9,847 +169
Dec18 180103 33.73 34.04 33.73 33.93 +0.19 3,104 36,382 +953
Jan19 180103 33.87 33.97 33.87 33.96 +0.18 17 5,259 +0
Mar19 180103 33.88 34.06 33.88 34.06 +0.18 72 1,337 +47
Total Volume and Open Interest 83,618 443,674 +134
Canola(WCE)
Jan18 180103 486.0 486.0 486.0 486.0 +3.8 173 2,211 -163
Mar18 180103 490.7 495.6 490.7 494.6 +3.8 8,498 93,897 +1,337
May18 180103 499.5 503.0 499.1 501.9 +4.1 2,640 32,986 +677
Jul18 180103 504.9 508.3 504.9 507.2 +3.7 1,120 9,412 +269
Nov18 180103 498.3 501.0 498.3 500.1 +3.7 1,044 13,161 +124
Total Volume and Open Interest 13,485 151,861 +2,249
Corn(CBOT)
Mar18 180103 353.00 354.75 352.25 353.00 -0.25 100,183 827,971 -973
May18 180103 361.00 362.75 360.25 361.25 unch 29,614 212,052 -924
Jul18 180103 369.50 371.00 368.50 369.50 -0.25 20,752 243,365 -623
Sep18 180103 377.00 378.25 376.00 377.00 -0.25 3,725 76,514 +1,150
Dec18 180103 386.00 387.50 385.00 386.00 -0.50 4,892 141,104 +21
Mar19 180103 395.00 396.50 394.25 395.50 unch 181 20,709 +50
May19 180103 400.25 401.75 400.25 401.25 unch 25 3,692 +2
Jul19 180103 406.00 407.00 405.50 406.00 +0.25 313 5,398 +141
Sep19 180103 403.75 403.75 403.75 403.75 +0.25 28 634 -18
Dec19 180103 405.75 407.75 405.50 407.00 +0.75 56 7,193 +40
Total Volume and Open Interest 159,769 1,538,886 -1,134
Wheat(CBOT)
Mar18 180103 435.25 437.00 432.00 436.00 +2.50 37,219 297,140 +1,293
May18 180103 447.25 449.25 444.50 448.25 +2.00 12,502 87,442 +1,335
Jul18 180103 460.75 462.00 457.25 460.75 +1.00 6,972 70,705 +674
Sep18 180103 473.25 474.50 470.00 473.50 +1.00 1,142 29,176 -28
Dec18 180103 490.00 490.75 486.50 490.25 +1.25 1,617 38,195 +414
Mar19 180103 500.50 502.00 497.75 501.75 +1.25 21 3,111 +1
Total Volume and Open Interest 59,473 526,744 +3,689
Wheat(KCBT)
Mar18 180103 435.50 442.00 435.50 441.00 +6.25 16,986 190,956 -1,168
May18 180103 449.00 454.75 448.25 454.00 +6.00 4,200 58,426 +424
Jul18 180103 465.50 470.75 464.00 470.00 +5.50 3,470 43,637 +509
Sep18 180103 479.00 485.75 478.50 485.00 +5.75 587 16,609 -29
Dec18 180103 501.25 505.50 498.50 505.25 +5.75 1,009 16,978 +244
Mar19 180103 516.00 519.50 516.00 519.50 +5.75 159 3,288 +28
May19 180103 529.25 529.25 523.75 529.25 +5.75 5 346 +0
Total Volume and Open Interest 26,416 330,483 +8
Wheat(MGE)
Mar18 180103 618.00 623.25 618.00 619.75 +1.75 2,478 38,942 -457
May18 180103 629.25 630.50 625.75 627.00 +1.50 349 12,917 -42
Jul18 180103 630.25 634.25 630.25 631.00 +1.50 305 8,120 -73
Sep18 180103 629.00 630.00 627.00 628.00 +1.00 93 4,944 +18
Dec18 180103 638.00 639.00 637.00 637.50 +1.25 37 2,577 -7
Mar19 180103 642.75 643.50 641.50 643.50 +3.50 2 188 +2
Total Volume and Open Interest 3,264 67,690 -559
Oats(CBOT)
Mar18 180103 243.00 245.25 242.00 244.50 +2.00 448 4,658 -43
May18 180103 248.25 250.50 248.25 249.00 +0.75 59 1,663 +51
Jul18 180103 255.75 255.75 253.25 255.75 +0.50 2 209 +1
Sep18 180103 257.75 257.75 257.75 257.75 +0.50 0 10 +0
Total Volume and Open Interest 509 6,546 +9
Rough Rice(CBOT)
Jan18 180103 11.53 11.53 11.41 11.41 -0.13 175 331 -862
Mar18 180103 11.73 11.77 11.61 11.65 -0.13 586 8,742 -101
May18 180103 12.02 12.02 11.89 11.90 -0.14 20 567 +0
Jul18 180103 12.10 12.10 12.10 12.10 -0.13 0 113 +0
Total Volume and Open Interest 781 10,001 -963
Live Cattle(CME)
Feb18 180103 123.330 123.350 122.350 122.950 -0.400 24,292 119,897 -328
Apr18 180103 124.100 124.430 123.885 124.385 +0.285 13,402 91,254 +1,999
Jun18 180103 115.180 115.550 115.050 115.350 +0.170 9,352 81,878 +274
Aug18 180103 112.450 112.680 112.200 112.430 +0.080 2,558 26,102 +304
Oct18 180103 113.450 113.500 113.135 113.430 -0.020 1,382 8,935 -9
Dec18 180103 115.650 115.800 115.285 115.700 +0.020 864 5,035 +139
Total Volume and Open Interest 51,954 334,994 +2,099
Feeder Cattle(CME)
Jan18 180103 149.735 149.750 148.830 149.380 -0.155 2,359 9,510 -526
Mar18 180103 147.000 147.130 146.150 146.830 -0.050 4,700 23,153 +162
Apr18 180103 146.935 147.185 146.100 146.985 +0.050 1,170 7,300 +61
May18 180103 146.350 146.850 145.650 146.685 +0.450 1,325 6,833 +333
Aug18 180103 149.700 149.880 148.935 149.735 +0.135 739 4,596 +117
Sep18 180103 149.200 149.330 148.500 149.200 -0.085 95 312 +21
Oct18 180103 148.400 148.735 148.100 148.650 +0.215 24 189 +2
Total Volume and Open Interest 10,417 51,917 +172
Lean Hogs(CME)
Feb18 180103 71.100 71.200 70.200 71.050 +0.320 17,707 87,420 -268
Apr18 180103 75.080 75.535 74.500 75.430 +0.580 11,128 69,204 +2,079
May18 180103 79.700 80.000 79.230 79.980 +0.180 136 2,011 +27
Jun18 180103 84.100 84.700 83.900 84.680 +0.645 6,124 35,958 +1,287
Jul18 180103 84.100 84.535 83.950 84.500 +0.400 1,771 13,470 +66
Aug18 180103 83.700 84.050 83.400 84.000 +0.300 2,423 21,779 +440
Oct18 180103 69.830 70.200 69.700 70.150 +0.170 1,156 10,244 +363
Dec18 180103 64.000 64.200 63.880 64.180 +0.100 734 3,163 +395
Total Volume and Open Interest 41,225 243,542 +4,425
Class III Milk(CME)
Dec17 180103 15.40 15.44 15.39 15.44 +0.02 22 3,725 -1
Jan18 180103 14.00 14.09 13.95 14.01 -0.01 154 3,529 -21
Feb18 180103 13.56 13.64 13.51 13.52 -0.07 226 3,444 +60
Mar18 180103 13.51 13.62 13.51 13.54 -0.03 134 3,253 +81
Apr18 180103 13.84 13.91 13.84 13.89 unch 31 2,138 -2
May18 180103 14.21 14.27 14.20 14.27 unch 28 2,005 +14
Jun18 180103 14.64 14.69 14.64 14.65 -0.04 12 1,872 +5
Jul18 180103 15.24 15.24 15.23 15.23 +0.04 20 1,217 +8
Aug18 180103 15.41 15.43 15.33 15.41 unch 9 1,230 +7
Sep18 180103 15.60 15.60 15.60 15.60 +0.05 15 1,289 +10
Oct18 180103 15.70 15.70 15.63 15.70 unch 14 996 +6
Nov18 180103 15.62 15.65 15.56 15.62 unch 12 970 +9
Dec18 180103 15.55 15.59 15.53 15.55 unch 11 860 +8
Total Volume and Open Interest 688 26,684 +184
Cocoa(ICE)
Mar18 180103 1942 1943 1888 1907 -29 15,244 142,575 -83
May18 180103 1938 1941 1890 1908 -27 5,529 50,374 +342
Jul18 180103 1942 1944 1895 1911 -30 2,855 23,690 +734
Sep18 180103 1957 1958 1909 1926 -30 1,144 13,414 +26
Dec18 180103 1961 1969 1933 1951 -30 477 15,673 -20
Mar19 180103 1979 1988 1959 1975 -30 201 9,597 +21
May19 180103 1995 2005 1974 1989 -29 63 5,638 +8
Total Volume and Open Interest 25,538 265,596 +1,053
Coffee "C"(ICE)
Mar18 180103 130.00 131.35 126.20 128.60 -1.60 16,992 124,388 -1,568
May18 180103 132.20 133.50 128.45 130.95 -1.45 3,631 45,276 +503
Jul18 180103 134.40 135.75 130.80 133.30 -1.40 2,028 23,452 +364
Sep18 180103 136.80 138.05 133.25 135.65 -1.35 985 11,871 -121
Dec18 180103 140.05 141.35 136.70 139.10 -1.30 297 7,005 +129
Mar19 180103 142.75 144.55 141.00 142.40 -1.25 62 2,790 +22
Total Volume and Open Interest 24,199 217,341 -628
Orange Juice(ICE)
Jan18 180103 138.60 139.50 138.60 139.50 +3.80 132 350 -59
Mar18 180103 137.00 140.85 136.35 139.35 +2.80 1,361 7,769 -137
May18 180103 137.15 140.85 137.15 139.50 +2.10 98 1,427 +34
Jul18 180103 139.00 142.00 139.00 140.90 +1.65 36 493 +33
Sep18 180103 141.35 141.35 141.35 141.35 +1.50 1 69 +0
Nov18 180103 142.80 142.80 142.80 142.80 +1.10 1 3 -1
Total Volume and Open Interest 1,629 10,111 -130
Sugar #11(ICE)
Mar18 180103 15.35 15.37 15.18 15.31 -0.02 37,455 379,502 +29
May18 180103 15.20 15.24 15.06 15.21 +0.02 10,257 159,124 +359
Jul18 180103 15.16 15.25 15.05 15.21 +0.04 5,915 83,736 +626
Oct18 180103 15.34 15.43 15.23 15.39 +0.05 2,774 69,360 +645
Mar19 180103 15.83 15.96 15.75 15.92 +0.07 675 37,962 +297
May19 180103 15.77 15.92 15.72 15.88 +0.07 91 7,019 -4
Jul19 180103 15.75 15.83 15.73 15.83 +0.07 70 5,789 +19
Oct19 180103 15.86 15.93 15.83 15.93 +0.07 65 7,188 +15
Total Volume and Open Interest 57,392 755,477 +2,048
London Cocoa(LCE)
Mar18 180103 1390 1393 1366 1374 -9 6,136 123,867 -202
May18 180103 1416 1418 1392 1398 -11 3,119 45,956 +551
Jul18 180103 1435 1438 1410 1416 -13 1,771 35,551 +221
Sep18 180103 1450 1450 1428 1431 -13 945 27,800 +219
Dec18 180103 1466 1471 1449 1453 -13 826 31,895 +159
Mar19 180103 1485 1485 1465 1471 -11 380 9,880 +106
May19 180103 1498 1498 1483 1484 -11 152 4,379 +44
Total Volume and Open Interest 13,385 283,867 +1,110
London Sugar(LCE)
Mar18 180103 398.60 401.00 396.70 399.30 +0.70 2,040 41,475 -273
May18 180103 395.50 397.90 393.60 397.20 +1.00 459 15,167 +149
Aug18 180103 398.10 400.40 396.20 399.60 +1.20 196 14,770 +48
Oct18 180103 400.50 400.90 398.00 400.90 +1.70 7 3,863 +3
Dec18 180103 402.50 405.00 402.50 405.00 +1.80 1 2,044 +0
Total Volume and Open Interest 2,703 81,228 -73
Cotton(ICE)
Mar18 180103 77.51 78.29 77.37 78.11 +0.61 12,399 175,374 +690
May18 180103 77.82 78.50 77.61 78.26 +0.49 5,180 54,078 +1,510
Jul18 180103 78.22 78.89 78.01 78.68 +0.54 1,561 19,469 +592
Oct18 180103 75.09 75.09 75.09 75.09 +0.32 0 1 +0
Dec18 180103 74.00 74.48 73.94 74.39 +0.26 1,570 31,799 +872
Mar19 180103 74.40 74.59 74.32 74.53 +0.31 15 670 +3
Total Volume and Open Interest 20,761 282,689 +3,692
Lumber(CME)
Jan18 180103 452.4 457.7 450.9 455.7 +2.7 305 1,242 -344
Mar18 180103 448.7 454.7 447.4 452.6 +3.1 388 4,258 +140
May18 180103 442.0 446.3 442.0 445.5 +4.9 54 478 +29
Jul18 180103 435.0 436.9 435.0 435.7 +5.7 0 128 +0
Total Volume and Open Interest 747 6,133 -175
Crude Oil(NYM)
Feb18 180103 60.39 61.97 60.28 61.63 +1.26 464,478 466,495 -11,301
Mar18 180103 60.37 61.83 60.28 61.55 +1.17 108,829 373,149 +3,422
Apr18 180103 60.32 61.65 60.23 61.41 +1.08 34,401 167,198 +1,521
May18 180103 60.24 61.40 60.12 61.21 +1.01 24,726 124,154 -789
Jun18 180103 59.95 61.12 59.88 60.94 +0.95 45,745 254,211 +1,782
Jul18 180103 59.67 60.74 59.60 60.58 +0.86 11,727 65,743 +42
Aug18 180103 59.36 60.31 59.27 60.20 +0.80 7,577 62,465 +186
Sep18 180103 58.99 59.95 58.96 59.82 +0.75 13,631 80,210 +221
Oct18 180103 58.70 59.47 58.62 59.45 +0.71 6,905 67,718 +214
Nov18 180103 58.37 59.20 58.37 59.10 +0.68 5,757 59,497 +444
Dec18 180103 58.06 58.88 57.98 58.77 +0.65 46,238 254,844 -4,621
Jan19 180103 57.75 58.43 57.75 58.43 +0.62 8,459 65,805 +2,038
Feb19 180103 58.00 58.08 57.99 58.08 +0.59 2,349 34,746 +1,043
Mar19 180103 57.47 57.78 57.46 57.73 +0.56 4,017 28,272 -169
Apr19 180103 57.41 57.41 57.41 57.41 +0.52 265 12,208 +54
May19 180103 57.10 57.10 57.10 57.10 +0.48 630 11,698 -20
Total Volume and Open Interest 815,558 2,457,526 -2,507
e-miNY Crude Oil(NYM)
Feb18 180103 60.400 61.950 60.275 61.625 +1.250 5,557 3,525 -110
Mar18 180103 60.425 61.800 60.275 61.550 +1.175 177 465 +43
Apr18 180103 60.375 61.625 60.375 61.400 +1.075 22 130 +3
May18 180103 60.475 61.250 60.475 61.200 +1.000 4 116 +2
Jun18 180103 60.525 60.950 60.525 60.950 +0.950 0 42 +0
Jul18 180103 59.950 60.575 59.950 60.575 +0.850 0 26 +0
Aug18 180103 59.675 60.200 59.675 60.200 +0.800 0 75 +0
Sep18 180103 59.825 59.825 59.825 59.825 +0.750 2 40 -2
Oct18 180103 59.450 59.450 59.450 59.450 +0.700 2 30 +2
Nov18 180103 59.100 59.100 59.100 59.100 +0.675 0 75 +0
Total Volume and Open Interest 5,766 4,664 -62
NY Harbor ULSD(NYM)
Feb18 180103 205.98 208.97 205.38 208.80 +2.96 70,275 155,458 -722
Mar18 180103 203.43 206.80 202.85 206.64 +3.33 44,319 86,648 -2,100
Apr18 180103 200.52 203.97 199.96 203.82 +3.42 28,202 51,080 -1,450
May18 180103 198.69 201.93 198.02 201.77 +3.35 16,575 32,540 -265
Jun18 180103 197.19 200.28 196.68 200.13 +3.23 14,316 36,965 -968
Jul18 180103 196.47 199.45 196.29 199.30 +3.15 2,628 11,979 +182
Aug18 180103 195.76 198.81 195.76 198.71 +3.15 1,005 6,030 +117
Sep18 180103 196.26 198.40 196.12 198.38 +3.14 645 9,476 -46
Oct18 180103 195.02 198.12 195.02 198.12 +3.10 285 4,726 -11
Nov18 180103 196.37 198.07 196.37 197.98 +3.03 343 3,347 +36
Dec18 180103 195.29 197.93 195.29 197.84 +2.96 2,502 27,920 +140
Jan19 180103 196.23 197.71 196.23 197.71 +2.89 49 2,572 +1
Feb19 180103 196.50 196.98 196.50 196.98 +2.90 37 341 -4
Mar19 180103 195.20 195.59 195.20 195.59 +2.85 8 307 +2
Total Volume and Open Interest 181,280 438,142 -10,723
RBOB Gasoline(NYM)
Feb18 180103 176.01 180.85 175.88 179.74 +3.43 44,603 142,872 -2,224
Mar18 180103 178.18 182.85 178.09 181.85 +3.37 20,263 72,716 +946
Apr18 180103 196.96 201.42 196.71 200.69 +3.63 8,164 48,847 +162
May18 180103 197.67 201.64 197.42 201.34 +3.55 4,470 31,321 +357
Jun18 180103 197.47 201.25 196.90 200.66 +3.40 3,052 26,269 +254
Jul18 180103 196.02 199.65 196.02 199.14 +3.34 1,552 13,541 +180
Aug18 180103 194.16 196.83 194.16 196.73 +3.20 1,237 6,893 -45
Sep18 180103 190.35 193.43 190.35 193.43 +3.04 866 11,689 +136
Oct18 180103 176.77 179.44 176.77 179.44 +2.95 128 6,051 -55
Nov18 180103 174.34 175.59 174.31 175.59 +2.83 58 2,712 +25
Total Volume and Open Interest 85,426 382,465 -4,351
e-miNY RBOB Gasoline(NYM)
Feb18 180103 179.74 179.74 176.30 179.74 +3.43      
Mar18 180103 181.85 181.90 181.85 181.85 +3.37      
Apr18 180103 200.69 200.70 200.69 200.69 +3.63      
May18 180103 201.34 201.34 201.30 201.34 +3.55      
Total Volume and Open Interest      
Natural Gas(NYM)
Feb18 180103 3.040 3.056 2.959 3.008 -0.048 272,657 353,412 -10,720
Mar18 180103 2.960 2.974 2.885 2.931 -0.042 99,952 280,835 +768
Apr18 180103 2.794 2.800 2.733 2.777 -0.016 71,336 161,325 -1,627
May18 180103 2.780 2.784 2.722 2.764 -0.013 35,406 129,842 -3,380
Jun18 180103 2.810 2.813 2.751 2.794 -0.012 11,096 44,562 -880
Jul18 180103 2.837 2.840 2.781 2.823 -0.011 15,024 48,018 -4,093
Aug18 180103 2.837 2.837 2.783 2.826 -0.011 3,251 34,381 +764
Sep18 180103 2.817 2.817 2.767 2.809 -0.011 2,822 37,520 -194
Oct18 180103 2.847 2.847 2.791 2.832 -0.012 15,812 91,343 +2,688
Nov18 180103 2.881 2.891 2.845 2.885 -0.012 3,873 33,388 -369
Dec18 180103 3.010 3.021 2.981 3.012 -0.014 2,551 30,636 -55
Jan19 180103 3.086 3.103 3.062 3.094 -0.012 5,241 49,795 +1,261
Feb19 180103 3.060 3.074 3.041 3.070 -0.011 1,385 15,067 +72
Mar19 180103 2.995 3.008 2.974 3.004 -0.012 3,912 31,183 +884
Apr19 180103 2.689 2.694 2.660 2.680 -0.015 2,859 24,904 +1,081
May19 180103 2.662 2.663 2.632 2.649 -0.015 737 8,581 +402
Total Volume and Open Interest 552,245 1,436,642 -11,708
Brent Crude Oil(ICE)
Mar18 180103 66.54 68.03 66.40 67.84 +1.27 157,948 652,480 -3,797
Apr18 180103 66.10 67.47 65.97 67.29 +1.16 56,185 249,123 +8,825
May18 180103 65.76 67.07 65.65 66.90 +1.11 28,802 136,051 +822
Jun18 180103 65.49 66.73 65.37 66.57 +1.06 47,824 266,910 +4,786
Jul18 180103 65.21 66.38 65.11 66.24 +1.00 11,426 91,222 +1,240
Aug18 180103 64.91 65.99 64.82 65.87 +0.94 6,902 60,085 +1,388
Sep18 180103 64.54 65.59 64.52 65.49 +0.88 9,676 68,459 +74
Oct18 180103 64.17 65.16 64.17 65.09 +0.83 2,241 37,379 -65
Nov18 180103 63.91 64.75 63.82 64.68 +0.77 2,729 36,713 +21
Dec18 180103 63.49 64.34 63.45 64.27 +0.72 34,027 215,948 -932
Jan19 180103 63.62 63.95 63.62 63.93 +0.68 2,560 45,661 -146
Feb19 180103 63.58 63.58 63.58 63.58 +0.66 2,015 27,911 +546
Mar19 180103 63.21 63.21 63.21 63.21 +0.62 1,100 25,382 +154
Apr19 180103 62.87 62.87 62.87 62.87 +0.58 448 10,548 -87
Total Volume and Open Interest 386,398 2,337,295 +15,447
Gas Oil(ICE)
Jan18 180103 598.50 611.75 596.25 606.75 +9.75 32,479 99,352 -5,111
Feb18 180103 600.50 612.75 597.50 607.75 +9.25 57,192 223,716 +9,373
Mar18 180103 598.50 611.00 596.00 606.25 +9.50 45,488 115,566 +3,444
Apr18 180103 594.25 605.50 592.00 601.75 +9.25 21,885 54,880 +479
May18 180103 590.50 600.75 588.25 597.75 +8.75 13,040 38,682 +1,779
Jun18 180103 586.25 595.75 584.00 593.25 +8.50 21,624 65,548 +1,942
Jul18 180103 583.50 592.25 581.75 590.00 +8.00 4,798 20,042 -42
Aug18 180103 581.50 590.25 580.25 588.00 +7.75 2,475 16,467 -3
Sep18 180103 580.00 588.75 578.75 586.25 +7.50 3,352 19,143 -87
Oct18 180103 578.75 587.50 578.75 585.00 +7.50 3,127 15,798 -163
Total Volume and Open Interest 226,999 881,565 +16,600
Ethanol(CBOT)
Feb18 180103 1.360 1.360 1.335 1.346 -0.019 63 1,643 -3
Mar18 180103 1.380 1.380 1.366 1.374 -0.019 37 434 +11
Apr18 180103 1.404 1.420 1.404 1.404 -0.019 0 125 +0
May18 180103 1.423 1.423 1.423 1.423 -0.019 0 34 +0
Jun18 180103 1.450 1.451 1.440 1.440 -0.018 2 48 -2
Jul18 180103 1.442 1.442 1.442 1.442 -0.018 1 4 -1
Aug18 180103 1.447 1.447 1.447 1.447 -0.018      
Sep18 180103 1.455 1.455 1.455 1.455 -0.011 20 116 +0
Total Volume and Open Interest 133 2,624 +0
WTI Crude Oil(ICE)
Feb18 180103 60.42 61.96 60.28 61.63 +1.26 29,545 69,035 -3,272
Mar18 180103 60.41 61.83 60.30 61.55 +1.17 32,269 73,343 +1,579
Apr18 180103 60.32 61.65 60.29 61.41 +1.08 14,676 43,279 +2,780
May18 180103 60.22 61.40 60.15 61.21 +1.01 10,670 21,594 +758
Jun18 180103 60.00 61.12 59.89 60.94 +0.95 15,386 85,340 +328
Jul18 180103 59.70 60.74 59.61 60.58 +0.86 2,331 9,651 -68
Aug18 180103 59.46 60.35 59.46 60.20 +0.80 897 10,953 +83
Sep18 180103 59.24 59.82 59.24 59.82 +0.75 1,860 16,062 +224
Oct18 180103 59.00 59.45 59.00 59.45 +0.71 520 4,013 +180
Nov18 180103 58.68 59.10 58.68 59.10 +0.68 402 7,871 +161
Dec18 180103 58.01 58.86 58.01 58.77 +0.65 9,062 124,530 -543
Jan19 180103 58.00 58.43 58.00 58.43 +0.62 830 3,120 +368
Feb19 180103 58.08 58.08 58.08 58.08 +0.59 114 3,426 +48
Mar19 180103 57.73 57.73 57.73 57.73 +0.56 186 3,213 +78
Apr19 180103 57.41 57.41 57.41 57.41 +0.52 56 1,564 -11
May19 180103 57.10 57.10 57.10 57.10 +0.48 82 1,889 +27
Total Volume and Open Interest 123,252 581,257 +2,890
US Dollar Index(ICE)
Mar18 180103 91.560 91.990 91.535 91.895 +0.322 21,612 50,302 +3,538
Jun18 180103 91.305 91.620 91.265 91.565 +0.313 60 1,053 +17
Sep18 180103 91.265 91.265 91.265 91.265 +0.313 14 381 +6
Total Volume and Open Interest 21,686 51,743 +3,561
Australian Dollar(CME)
Mar18 180103 78.26 78.44 78.04 78.39 +0.09 56,812 120,556 -341
Jun18 180103 78.05 78.39 78.05 78.39 +0.10 16 324 +5
Sep18 180103 78.35 78.39 78.35 78.39 +0.09 0 65 +0
Total Volume and Open Interest 57,292 122,834 -337
British Pound(CME)
Mar18 180103 136.24 136.46 135.25 135.47 -0.81 91,094 205,144 +7,770
Jun18 180103 136.72 136.72 135.85 135.93 -0.81 24 1,161 +8
Sep18 180103 136.41 136.41 136.41 136.41 -0.81 0 45 +0
Total Volume and Open Interest 92,221 210,306 +7,810
Canadian Dollar(CME)
Mar18 180103 80.00 80.10 79.74 79.84 -0.19 76,612 116,932 +2,573
Jun18 180103 80.01 80.07 79.85 79.91 -0.19 168 2,086 +51
Sep18 180103 80.05 80.08 79.97 79.97 -0.18 4 360 +1
Dec18 180103 80.20 80.20 80.02 80.02 -0.18 21 1,147 +21
Total Volume and Open Interest 76,881 122,098 +2,642
Japanese Yen(CME)
Mar18 180103 89.43 89.48 89.13 89.19 -0.22 80,513 227,884 -1,385
Jun18 180103 89.80 89.85 89.68 89.68 -0.22 15 456 +3
Sep18 180103 90.21 90.21 90.21 90.21 -0.22 2 330 +2
Total Volume and Open Interest 81,648 232,073 -1,396
Swiss Franc(CME)
Mar18 180103 103.46 103.50 102.58 102.88 -0.55 17,121 77,321 -2,708
Jun18 180103 103.41 103.71 103.41 103.62 -0.55 0 91 +0
Sep18 180103 104.39 104.39 104.39 104.39 -0.55 0 9 +0
Total Volume and Open Interest 17,121 77,423 -2,708
EuroFX(CME)
Mar18 180103 121.09 121.19 120.54 120.69 -0.37 172,363 498,671 +9,971
Jun18 180103 121.92 121.92 121.32 121.43 -0.37 224 18,728 +112
Sep18 180103 122.42 122.42 122.13 122.21 -0.37 14 1,246 +1
Total Volume and Open Interest 174,610 530,121 +10,248
Mexican Peso(CME)
Jan18 180103 515.63 515.63 515.00 515.63 +2.75 0 37 +0
Feb18 180103 512.50 512.50 512.50 512.50 +2.75      
Total Volume and Open Interest 28,123 191,717 +1,664
Brazilian Real(CME)
Feb18 180103 305.95 309.55 305.20 307.70 +1.90 239 14,047 +120
Mar18 180103 305.75 307.05 304.25 306.80 +1.75 3 4,270 -2
Apr18 180103 305.75 305.75 305.75 305.75 +1.75 0 50 +0
May18 180103 304.65 304.65 304.65 304.65 +1.75      
Total Volume and Open Interest 242 18,617 -2,562
30-Year T-Bonds(CBOT)
Mar18 180103 151~220 152~130 151~170 152~100 +0~180 177,685 758,825 -6,795
Jun18 180103 150~160 151~080 150~160 151~080 +0~180 12 21 +4
Sep18 180103 150~080 150~080 150~080 150~080 +0~180      
Total Volume and Open Interest 177,697 758,846 -6,791
10-Year T-Notes(CBOT)
Mar18 180103 123~220 123~285 123~205 123~250 +0~030 699,637 3,220,288 -34,496
Jun18 180103 123~130 123~185 123~110 123~150 +0~030 116 3,650 +101
Sep18 180103 123~000 123~000 123~000 123~000 +0~030      
Total Volume and Open Interest 699,753 3,223,938 -34,395
5-Year T-Notes(CBOT)
Mar18 180103 115~316 116~026 115~300 115~314 +0~002 462,466 3,082,959 -14,165
Jun18 180103 115~264 115~264 115~264 115~264 -0~026      
Sep18 180103 115~264 115~264 115~264 115~264 -0~026      
Total Volume and Open Interest 462,466 3,082,959 -34,404
2 Year T-Notes(CBOT)
Mar18 180103 106~314 107~002 106~304 106~310 -0~004 152,061 1,781,718 +1,137
Jun18 180103 106~300 106~300 106~300 106~300 -0~014      
Sep18 180103 106~300 106~300 106~300 106~300 -0~014      
Total Volume and Open Interest 152,061 1,781,718 -2,889
Eurodollars(CME)
Mar18 180103 98.210 98.225 98.205 98.210 unch 100,474 1,428,931 +10,129
Jun18 180103 98.040 98.055 98.025 98.035 -0.010 50,338 1,328,979 +1,508
Sep18 180103 97.930 97.945 97.910 97.920 -0.010 64,752 1,273,984 -3,443
Dec18 180103 97.825 97.845 97.805 97.815 -0.010 106,518 1,434,744 +11,220
Mar19 180103 97.765 97.785 97.750 97.760 -0.005 71,641 1,101,534 +2,535
Jun19 180103 97.710 97.730 97.695 97.705 -0.005 56,839 1,018,777 -4,447
Sep19 180103 97.675 97.695 97.660 97.670 -0.005 55,559 725,003 +6,103
Dec19 180103 97.635 97.660 97.625 97.630 -0.005 51,543 1,029,685 +1,630
Mar20 180103 97.630 97.655 97.620 97.625 -0.005 39,378 562,812 -4,375
Jun20 180103 97.620 97.640 97.610 97.615 -0.005 38,050 593,296 +5,336
Sep20 180103 97.605 97.630 97.595 97.605 unch 26,694 385,505 +1,617
Dec20 180103 97.585 97.600 97.570 97.580 unch 36,478 383,416 +6,565
Mar21 180103 97.570 97.590 97.560 97.570 +0.005 27,483 261,143 +2,850
Jun21 180103 97.555 97.575 97.550 97.555 unch 25,462 236,760 +8,893
Sep21 180103 97.540 97.560 97.530 97.540 unch 15,613 128,324 +530
Dec21 180103 97.515 97.535 97.510 97.520 +0.005 12,120 146,083 -325
Mar22 180103 97.505 97.525 97.495 97.510 +0.010 13,465 100,101 +571
Jun22 180103 97.485 97.505 97.480 97.495 +0.010 19,132 52,674 -1,561
Total Volume and Open Interest 9,077,991 2,678,251 -9,951,964
Ultra T-Bond(CBOT)
Mar18 180103 165~18 166~20 165~09 166~14 +0~24 82,768 875,572 +40
Jun18 180103 165~19 165~19 165~19 165~19 +0~24      
Sep18 180103 164~19 164~19 164~19 164~19 +0~24      
Total Volume and Open Interest 82,768 875,572 +40
Ultra 10-Yr T-Note(CBOT)
Mar18 180103 132~300 133~075 132~275 133~050 +0~070 82,504 516,912 +5,923
Jun18 180103 133~030 133~030 133~030 133~030 +0~070      
Sep18 180103 133~030 133~030 133~030 133~030 +0~070      
Total Volume and Open Interest 82,504 516,912 +5,923
30 Day Federal Funds(CBOT)
Jan18 180103 98.590 98.590 98.588 98.590 unch 6,801 271,677 -975
Feb18 180103 98.590 98.590 98.585 98.590 unch 8,816 197,054 -2,434
Mar18 180103 98.535 98.535 98.525 98.530 -0.005 2,818 74,352 -335
Apr18 180103 98.420 98.425 98.400 98.405 -0.015 8,173 178,039 +691
May18 180103 98.400 98.405 98.385 98.390 -0.015 3,389 72,516 -205
Jun18 180103 98.325 98.330 98.310 98.315 -0.010 1,227 34,759 +405
Total Volume and Open Interest 41,014 1,390,290 -101,067
Japanese Govt Bonds(SGX)
Mar18 180102 150.82 150.88 150.77 150.86 +0.13 338 18,055 -95
Jun18 180102 150.86 150.86 150.86 150.86 +0.13      
Sep18 180102 150.86 150.86 150.86 150.86 +0.13      
Total Volume and Open Interest 338 18,055 -95
Euro-Buxl(EUREX)
Mar18 180103 162.64 164.14 162.28 163.60 +0.94 20,033 0 -232,808
Jun18 180103 162.08 162.08 162.08 162.08 +0.96 1 0 -1
Sep18 180103 163.60 163.60 163.60 163.60 +0.94      
Total Volume and Open Interest 20,034    
Euro-Bund(EUREX)
Mar18 180103 161.26 161.82 161.20 161.58 +0.30 250,042 0 -1,849,647
Jun18 180103 158.54 158.92 158.54 158.86 +0.30 20 0 -2,190
Sep18 180103 158.42 158.42 158.42 158.42 +0.30 32 0 -16
Total Volume and Open Interest 250,094    
Euro-Bobl(EUREX)
Mar18 180103 131.50 131.76 131.49 131.67 +0.11 168,483 0 -1,565,553
Jun18 180103 131.01 131.01 131.01 131.01 +0.12 201 0 -4,806
Sep18 180103 131.01 131.01 131.01 131.01 +0.12      
Total Volume and Open Interest 168,684    
Euro-Schatz(EUREX)
Mar18 180103 111.95 112.00 111.95 111.97 +0.02 164,569 0 -1,578,233
Jun18 180103 111.79 111.80 111.79 111.79 +0.02 100 0 -1,751
Sep18 180103 111.79 111.79 111.79 111.79 +0.02      
Total Volume and Open Interest 164,669    
3-Mth Euribor(EUREX)
Mar18 180103 100.320 100.320 100.320 100.320 -0.005 3 0 -6,493
Jun18 180103 100.315 100.315 100.315 100.315 unch 300 0 -2,322
Sep18 180103 100.285 100.285 100.285 100.285 -0.005      
Total Volume and Open Interest 533    
Long Gilt(LIFFE)
Mar18 180103 124~03 124~31 124~02 124~28 +0~21 65,327 752,130 +5,551
Jun18 180103 124~01 124~01 124~01 124~01 +0~21      
Total Volume and Open Interest 65,327 752,130 +5,551
3-Mth Short Sterling(LIFFE)
Mar18 180103 99.44 99.45 99.44 99.44 unch 35,660 403,709 -2,674
Jun18 180103 99.35 99.37 99.34 99.35 +0.01 45,135 457,676 -1,150
Sep18 180103 99.26 99.29 99.26 99.28 +0.02 55,902 357,196 -19,055
Dec18 180103 99.20 99.23 99.19 99.22 +0.03 89,030 346,404 +16,354
Mar19 180103 99.13 99.18 99.12 99.16 +0.03 55,758 316,843 -1,047
Jun19 180103 99.06 99.12 99.06 99.10 +0.03 35,176 264,385 -2,493
Total Volume and Open Interest 439,847 3,157,872 -4,525
3-Mth Euribor(LIFFE)
Mar18 180103 100.320 100.325 100.320 100.320 -0.005 33,015 599,802 -3,787
Jun18 180103 100.310 100.315 100.310 100.310 -0.005 21,182 515,093 -1,187
Sep18 180103 100.285 100.290 100.280 100.285 unch 49,471 458,151 +6,988
Total Volume and Open Interest 454,385 4,243,101 -3,225
3-Mth Aus T-Bills(SFE)
Mar18 180103 98.21 98.24 98.21 98.23 +0.01 15,279 197,173 +3,399
Jun18 180103 98.15 98.19 98.14 98.18 +0.02 19,379 161,915 +3,335
Sep18 180103 98.06 98.09 98.04 98.08 +0.02 12,879 186,884 +337
Dec18 180103 97.96 97.98 97.94 97.97 +0.01 9,182 138,957 -367
Mar19 180103 97.85 97.88 97.84 97.87 +0.01 7,832 96,911 +2,240
Jun19 180103 97.76 97.78 97.74 97.78 +0.01 3,193 76,766 +519
Sep19 180103 97.69 97.70 97.66 97.69 unch 1,491 55,286 -217
Dec19 180103 97.61 97.63 97.59 97.63 +0.01 1,146 24,480 +93
Mar20 180103 97.55 97.56 97.55 97.56 unch 210 4,146 +0
Jun20 180103 97.50 97.50 97.50 97.50 unch 1 1,783 -1
Total Volume and Open Interest 70,593 947,257 +9,338
10-Year Aus T-Bonds(SFE)
Mar18 180103 97.32 97.32 97.26 97.29 -0.03 67,860 1,021,909 -742
Jun18 180103 97.27 97.27 97.27 97.27 -0.03 0 410 +0
Total Volume and Open Interest 67,860 1,022,319 -742
3-Year Aus T-Bonds(SFE)
Mar18 180103 97.82 97.84 97.79 97.82 unch 136,994 992,086 +13,642
Jun18 180103 97.79 97.79 97.79 97.79 -0.00 0 4,626 +0
Total Volume and Open Interest 136,994 996,712 +13,642
Gold(CMX)
Feb18 180103 1319.0 1323.0 1308.9 1318.5 +2.4 241,274 356,300 +15,601
Apr18 180103 1323.7 1327.4 1313.9 1323.4 +2.5 14,165 45,855 +5,633
Jun18 180103 1329.0 1332.3 1319.0 1328.2 +2.5 2,589 40,315 +731
Aug18 180103 1334.0 1334.0 1324.7 1333.1 +2.6 2,036 12,909 -541
Oct18 180103 1334.9 1338.0 1334.7 1337.9 +2.7 153 4,731 +0
Dec18 180103 1345.7 1345.7 1334.5 1342.8 +2.7 382 26,045 +14
Feb19 180103 1344.5 1347.9 1344.5 1347.9 +2.9 43 496 +13
Apr19 180103 1349.9 1352.9 1346.8 1352.9 +3.0 8 760 +0
Jun19 180103 1357.9 1357.9 1352.7 1357.9 +3.1 24 1,085 -1
Aug19 180103 1362.8 1362.8 1362.8 1362.8 +3.3 0 8 +0
Oct19 180103 1367.9 1367.9 1367.9 1367.9 +3.5 0 27 +0
Dec19 180103 1372.0 1374.2 1369.0 1374.2 +3.7 0 2,771 +0
Total Volume and Open Interest 260,754 492,970 +21,317
Silver(CMX)
Mar18 180103 1722.5 1728.5 1706.5 1726.7 +6.1 74,515 152,361 -587
May18 180103 1731.0 1735.0 1715.0 1734.4 +6.2 1,050 18,905 +335
Jul18 180103 1740.5 1743.0 1725.0 1741.7 +6.4 775 7,209 -109
Sep18 180103 1732.5 1749.1 1732.5 1749.1 +6.5 150 3,488 +114
Dec18 180103 1744.0 1760.5 1740.0 1759.7 +6.5 151 9,964 -24
Mar19 180103 1769.9 1769.9 1754.0 1769.9 +6.5 0 34 +0
May19 180103 1776.9 1776.9 1776.9 1776.9 +6.5      
Total Volume and Open Interest 76,725 193,228 -593
Platinum(NYMEX)
Jan18 180103 941.5 959.9 941.5 957.8 +14.0 227 450 -323
Apr18 180103 949.0 965.9 943.5 962.3 +14.5 13,012 78,681 -940
Jul18 180103 955.5 970.8 950.5 967.2 +13.9 389 2,676 +313
Oct18 180103 970.0 972.0 969.0 970.6 +13.9 2 45 +0
Total Volume and Open Interest 13,656 81,914 -948
Palladium(NYMEX)
Mar18 180103 1087.20 1089.30 1075.65 1083.35 -4.00 2,496 35,654 +43
Jun18 180103 1077.05 1079.10 1067.30 1074.35 -3.75 80 1,445 +2
Sep18 180103 1068.15 1068.15 1064.95 1068.15 -3.75 1 303 -1
Total Volume and Open Interest 2,577 37,404 +44
Copper(CMX)
Mar18 180103 327.75 328.00 323.65 325.75 -2.05 105,005 172,650 +3,858
May18 180103 328.95 329.30 325.20 327.30 -1.95 5,645 40,780 +500
Jul18 180103 328.95 329.10 326.70 328.65 -1.90 2,140 24,085 +429
Sep18 180103 330.05 330.20 327.75 329.85 -1.80 1,282 12,527 +307
Dec18 180103 330.60 331.20 329.45 331.15 -1.70 788 11,543 +185
Total Volume and Open Interest 116,031 284,224 +4,511
E-mini DJIA Index(CBOT)
Mar18 180103 24796 24908 24768 24878 +110 74,016 145,727 -33
Jun18 180103 24810 24919 24810 24893 +108 85 175 -1
Sep18 180103 24901 24901 24771 24901 +108 1 20 +0
Dec18 180103 24938 24938 24938 24938 +108      
Total Volume and Open Interest 74,102 145,922 -34
S & P 500(CME)
Mar18 180103 2693.00 2713.70 2692.70 2710.90 +18.00 2,719 51,888 -169
Jun18 180103 2713.00 2715.90 2713.00 2713.00 +18.10 300 249 -297
Sep18 180103 2717.00 2719.80 2717.00 2717.00 +18.20 32 185 +1
Dec18 180103 2720.00 2722.80 2720.00 2720.00 +18.20      
Total Volume and Open Interest 3,051 52,322 -465
S & P 500 E-Mini(CME)
Mar18 180103 2693.75 2714.25 2692.25 2711.00 +18.00 1,092,038 2,989,056 -24,692
Jun18 180103 2696.00 2716.00 2694.75 2713.00 +18.00 6,655 27,078 +1,691
Sep18 180103 2701.25 2719.75 2701.25 2717.00 +18.25 2,150 3,309 +1,646
Dec18 180103 2703.50 2722.25 2703.50 2720.00 +18.25 633 75 +20
Total Volume and Open Interest 1,101,476 3,019,522 -21,335
NASDAQ 100 E-Mini(CME)
Mar18 180103 6513.30 37.70 6511.30 30.90 -6483.90 210,114 279,417 +1,489
Jun18 180103 6532.50 55.90 6531.50 49.70 -6484.10 296 864 +50
Sep18 180103 63.20 67.40 6453.50 63.20 -6484.10 0 10 +0
Total Volume and Open Interest 210,410 280,298 +1,539
S&P Midcap 400(CME) e-Mini
Mar18 180103 1917.70 1928.70 1917.30 1924.40 +3.00 15,198 90,497 -1,013
Jun18 180103 1927.20 1929.50 1927.20 1927.20 +3.00 0 3 +0
Sep18 180103 1924.60 1924.60 1924.60 1924.60 +3.00      
Total Volume and Open Interest 15,198 90,500 -1,013
Volatility Index(CBOE)
Jan18 180103 10.90 10.90 10.60 10.68 -0.20 66,171 271,773 -8,587
Feb18 180103 11.98 12.00 11.70 11.83 -0.15 38,726 134,641 +5,473
Mar18 180103 12.82 12.85 12.55 12.63 -0.20 18,426 56,479 +68
Apr18 180103 13.47 13.50 13.25 13.33 -0.20 6,695 33,926 -282
Total Volume and Open Interest 139,272 548,070 +22,639
S & P 600(CME)
Mar18 180103 943.00 943.00 943.00 943.00 -0.10      
Jun18 180103 940.40 940.40 940.40 940.40 -0.10      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180103 1550.20 1557.70 1547.90 1555.70 +7.00 19,654 23,426 +393
Jun18 180103 1558.20 1558.20 1558.20 1558.20 +7.00 0 20 +0
Total Volume and Open Interest 19,654 23,446 +393
Nikkei 225(CME)
Mar18 180103 22825 23245 22795 23200 +345 6,363 40,624 +799
Jun18 180103 22805 23125 22805 23125 +340 1 3 +1
Total Volume and Open Interest 6,364 40,627 +800
Nikkei 225(SGX)
Mar18 180103 22855 22915 22850 22850 +45 38,027 164,049 -1,980
Jun18 180103 22730 22730 22700 22700 +45 12 1,159 +12
Sep18 180102 22625 22625 22625 22625 +15      
Total Volume and Open Interest 21,899 178,669 -520
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 180103 22795 23210 22765 23160 +335 16,904 53,519 +1,563
Jun18 180103 22730 23020 22630 22995 +335 0 6 +0
Sep18 180103 22955 22955 22955 22955 +335      
Total Volume and Open Interest 16,904 53,525 +1,563
Nikkei 225(CME) e-Mini Yen
Mar18 180103 22920 23160 22920 23160 +340 5 18 +5
Jun18 180103 22990 22995 22990 22990 +330      
Sep18 180103 22950 22955 22950 22950 +330      
Total Volume and Open Interest 5 18 +5
CAC 40(EURONEXT)
Jan18 180103 5290.0 5347.5 5288.0 5328.5 +43.0 40,222 291,222 +3,778
Feb18 180103 5293.0 5338.0 5291.0 5325.5 +43.0 36 348 +5
Mar18 180103 5290.0 5341.0 5288.0 5323.5 +42.5 95 27,442 +13
Total Volume and Open Interest 40,353 342,016 +3,796
Hang Seng Index(HKFE)
Jan18 180103 30517 30750 30493 30615 +82 98,974 132,662 -56
Feb18 180103 30499 30702 30470 30574 +80 273 155 +155
Mar18 180103 30480 30704 30464 30575 +85 540 9,278 -9
Total Volume and Open Interest 100,728 144,659 -29,351
DAX(EUREX)
Mar18 180103 12898.0 13018.5 12881.5 12986.0 +137.5 52,172 0 -137,670
Jun18 180103 12950.0 13026.5 12950.0 13008.0 +136.0 89 0 -1,334
Sep18 180103 12999.0 12999.0 12999.0 12999.0 +140.5 12 0 -30
Total Volume and Open Interest 52,273    
Mini-DAX(EUREX)
Mar18 180103 12901.0 13019.0 12881.0 12986.0 +137.5 15,364 0 -10,954
Jun18 180103 12923.0 13035.0 12916.0 13008.0 +136.0 92 0 -1,032
Sep18 180103 13000.0 13000.0 12999.0 12999.0 +140.5      
Total Volume and Open Interest 15,456    
DJ EuroSTOXX 50(EUREX)
Mar18 180103 3480 3508 3475 3501 +28 422,248 3,389,500 -21,588
Jun18 180103 3401 3424 3396 3418 +28 550 57,369 +58
Sep18 180103 3403 3408 3403 3408 +27 2 4 +0
Total Volume and Open Interest 422,800 3,452,400 -21,530
Swiss Market Index(EUREX)
Mar18 180103 9297 9405 9288 9381 +112 15,487 223,528 +2,074
Jun18 180103 9182 9218 9144 9218 +111 4 7,099 +201
Sep18 180103 9186 9186 9186 9186 +112 0 38 +30
Total Volume and Open Interest 15,491 230,665 +2,305
FT-SE 100(EURONEXT)
Mar18 180103 7599.00 7639.00 7587.00 7620.50 +35.00 51,266 631,928 -3,491
Jun18 180103 7541.00 7541.00 7541.00 7541.00 +34.50 1 160 +0
Sep18 180103 7480.50 7480.50 7480.50 7480.50 +34.00      
Total Volume and Open Interest 51,267 632,088 -3,491
SPI 200(SFE)
Mar18 180103 6023.0 6035.0 6005.0 6031.0 +9.0 24,817 294,753 -3,396
Jun18 180103 6021.0 6021.0 6021.0 6021.0 +9.0 0 3,424 +0
Sep18 180103 5966.0 5966.0 5966.0 5966.0 +9.0 0 2,598 +0
Total Volume and Open Interest 24,833 301,987 -3,400
FTSE MIB(ISE)
Mar18 180103 21785.00 21865.00 21620.00 21808.00 +47.00 14,653 0 -36,011
Jun18 180103 21340.00 21348.00 21265.00 21348.00 +44.00 26 0 -17
Sep18 180103 21238.00 21238.00 21238.00 21238.00 +49.00      
Total Volume and Open Interest 14,679    
KOSPI 200(KFE)
Mar18 180103 327.90 328.60 327.90 328.20 +1.20 192,206 255,133 +323
Jun18 180103 329.20 329.20 329.05 329.05 +1.30 295 17,743 -33
Sep18 180103 329.55 329.55 329.35 329.35 +0.30 10 3,635 +0
Total Volume and Open Interest 192,585 321,899 +290
GSCI(CME)
Jan18 180103 444.65 447.80 444.35 447.25 +4.55 132 14,085 +38
Feb18 180103 447.85 447.85 447.85 447.85 +4.55      
Mar18 180103 449.60 449.60 449.60 449.60 +4.55      
Total Volume and Open Interest 132 14,085 +38
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

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php