Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu January 04, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan18 180104 959.25 960.00 950.25 959.25 -0.50 2,900 5,165 -1,634
Mar18 180104 968.50 969.00 959.25 967.75 -1.00 69,645 348,014 +3,215
May18 180104 979.25 979.75 970.25 978.50 -1.00 18,732 144,041 +2,442
Jul18 180104 989.25 989.50 980.00 988.00 -1.25 13,627 122,390 +836
Aug18 180104 990.00 992.00 983.00 990.50 -1.50 1,079 14,344 +104
Sep18 180104 986.75 987.00 979.00 986.50 -1.00 359 2,901 -79
Nov18 180104 985.00 985.25 977.00 984.00 -1.50 8,387 67,556 +949
Jan19 180104 990.50 992.50 986.25 992.25 -1.00 416 2,370 +160
Mar19 180104 994.25 997.75 990.00 997.50 -0.50 120 2,773 +7
May19 180104 1001.00 1002.75 1001.00 1002.75 -0.50 25 915 +8
Jul19 180104 1007.00 1008.75 1004.00 1008.75 -0.50 82 1,142 +50
Aug19 180104 1007.50 1007.50 1007.50 1007.50 -0.75 0 31 +0
Sep19 180104 998.25 998.25 998.25 998.25 -0.75 0 25 +0
Nov19 180104 985.00 985.00 980.00 985.00 -0.75 156 2,549 +46
Total Volume and Open Interest 115,528 714,287 +6,104
Soybean Meal(CBOT)
Jan18 180104 314.10 316.00 311.40 315.80 +1.40 2,293 2,301 -332
Mar18 180104 318.80 320.50 315.50 319.80 +1.20 32,918 184,815 +3,471
May18 180104 321.60 323.30 318.40 322.50 +0.90 12,276 80,269 +2,721
Jul18 180104 324.90 326.30 321.50 325.50 +0.80 5,592 54,157 -196
Aug18 180104 324.80 326.50 322.10 325.90 +0.70 695 7,211 +62
Sep18 180104 324.60 326.30 322.20 325.70 +0.40 651 6,440 +217
Oct18 180104 322.90 324.70 320.70 323.90 +0.20 441 7,441 +137
Dec18 180104 325.00 325.90 322.00 325.20 +0.10 1,836 30,979 +103
Jan19 180104 325.50 326.70 323.70 326.20 +0.10 69 1,526 +1
Mar19 180104 326.90 328.50 325.00 328.00 +0.20 68 2,644 +9
Total Volume and Open Interest 56,989 382,719 +6,224
Soybean Oil(CBOT)
Jan18 180104 33.70 33.75 33.60 33.74 -0.02 2,956 1,691 -1,315
Mar18 180104 33.82 33.98 33.70 33.87 -0.03 44,415 216,815 +1,664
May18 180104 33.98 34.14 33.86 34.03 -0.03 16,165 92,565 +2,265
Jul18 180104 34.16 34.30 34.03 34.19 -0.04 7,298 63,423 +177
Aug18 180104 34.14 34.26 34.01 34.16 -0.03 1,255 9,607 -91
Sep18 180104 34.07 34.19 33.97 34.10 -0.03 1,094 5,215 -182
Oct18 180104 33.97 34.03 33.84 33.98 unch 954 9,596 -251
Dec18 180104 33.89 34.03 33.76 33.97 +0.04 2,949 36,336 -46
Jan19 180104 33.96 34.02 33.96 34.02 +0.06 17 5,250 -9
Mar19 180104 33.95 34.09 33.93 34.09 +0.03 22 1,338 +1
Total Volume and Open Interest 77,259 445,852 +2,178
Canola(WCE)
Jan18 180104 490.3 490.3 490.3 490.3 +4.3 211 2,000 -211
Mar18 180104 494.8 499.5 493.2 498.9 +4.3 8,326 94,735 +838
May18 180104 502.0 506.7 500.4 506.0 +4.1 1,724 33,884 +898
Jul18 180104 507.0 511.5 505.6 510.6 +3.4 464 9,513 +101
Nov18 180104 500.0 505.5 499.1 504.6 +4.5 828 13,314 +153
Total Volume and Open Interest 11,553 153,640 +1,779
Corn(CBOT)
Mar18 180104 353.00 353.50 350.25 351.00 -2.00 150,143 825,820 -2,151
May18 180104 361.00 361.75 358.75 359.25 -2.00 29,966 213,020 +968
Jul18 180104 369.25 370.00 367.00 367.75 -1.75 20,359 243,528 +163
Sep18 180104 376.50 377.00 374.50 375.25 -1.75 7,840 79,400 +2,886
Dec18 180104 385.75 386.50 383.75 384.50 -1.50 11,987 141,985 +881
Mar19 180104 395.00 395.75 393.50 394.00 -1.50 1,824 21,530 +821
May19 180104 401.00 402.00 400.00 400.25 -1.00 910 3,781 +89
Jul19 180104 406.00 406.75 404.50 405.00 -1.00 680 5,697 +299
Sep19 180104 401.75 402.25 401.75 402.25 -1.50 0 634 +0
Dec19 180104 406.50 407.00 405.00 405.50 -1.50 176 7,258 +65
Total Volume and Open Interest 223,889 1,542,911 +4,025
Wheat(CBOT)
Mar18 180104 435.75 436.00 431.00 434.00 -2.00 71,354 290,393 -6,747
May18 180104 448.00 448.25 443.50 446.50 -1.75 18,078 88,295 +853
Jul18 180104 460.50 460.75 456.50 459.25 -1.50 13,029 72,751 +2,046
Sep18 180104 473.00 474.25 469.50 472.75 -0.75 4,099 29,768 +592
Dec18 180104 489.00 491.25 486.25 490.00 -0.25 3,936 38,449 +254
Mar19 180104 502.50 503.00 501.75 501.75 unch 479 3,336 +225
Total Volume and Open Interest 111,072 523,985 -2,759
Wheat(KCBT)
Mar18 180104 441.50 441.75 436.00 439.75 -1.25 31,347 190,154 -802
May18 180104 454.75 454.75 449.00 453.00 -1.00 7,496 58,791 +365
Jul18 180104 470.00 470.75 465.00 469.00 -1.00 4,994 43,461 -176
Sep18 180104 484.50 486.50 480.00 484.75 -0.25 836 16,613 +4
Dec18 180104 503.75 506.00 500.00 504.25 -1.00 1,836 17,428 +450
Mar19 180104 518.75 519.75 518.25 518.25 -1.25 189 3,348 +60
May19 180104 528.00 528.00 523.75 528.00 -1.25 60 358 +12
Total Volume and Open Interest 46,794 330,410 -73
Wheat(MGE)
Mar18 180104 619.50 628.75 616.50 627.75 +8.00 2,571 38,445 -497
May18 180104 627.00 633.25 624.00 632.75 +5.75 339 12,954 +37
Jul18 180104 630.00 637.00 628.25 636.25 +5.25 113 8,118 -2
Sep18 180104 628.00 629.25 626.00 627.50 -0.50 135 4,923 -21
Dec18 180104 637.00 638.00 635.50 637.00 -0.50 144 2,687 +110
Mar19 180104 643.00 643.00 641.50 643.00 -0.50 0 188 +0
Total Volume and Open Interest 3,302 67,317 -373
Oats(CBOT)
Mar18 180104 245.00 246.75 244.50 245.75 +1.25 342 4,777 +119
May18 180104 250.50 251.00 249.75 250.00 +1.00 43 1,672 +9
Jul18 180104 256.50 256.50 253.25 256.50 +0.75 6 209 +0
Sep18 180104 258.50 258.50 258.50 258.50 +0.75 0 10 +0
Total Volume and Open Interest 391 6,674 +128
Rough Rice(CBOT)
Jan18 180104 11.48 11.53 11.48 11.48 +0.07 2 18 -313
Mar18 180104 11.69 11.80 11.52 11.71 +0.06 526 8,756 +14
May18 180104 11.89 12.05 11.81 11.98 +0.07 56 584 +17
Jul18 180104 12.17 12.17 12.17 12.17 +0.07 22 126 +13
Total Volume and Open Interest 617 9,738 -263
Live Cattle(CME)
Feb18 180104 123.080 123.635 122.100 122.250 -0.700 25,617 119,103 -794
Apr18 180104 124.450 125.180 123.650 123.830 -0.555 16,064 95,399 +4,145
Jun18 180104 115.480 116.035 114.730 114.850 -0.500 9,483 82,356 +478
Aug18 180104 112.500 112.930 111.500 111.730 -0.700 3,239 26,503 +401
Oct18 180104 113.450 114.080 112.730 112.950 -0.480 1,379 8,925 -10
Dec18 180104 115.550 116.135 114.950 115.080 -0.620 962 5,079 +44
Total Volume and Open Interest 57,204 339,453 +4,459
Feeder Cattle(CME)
Jan18 180104 149.435 150.935 148.630 149.035 -0.345 2,081 8,936 -574
Mar18 180104 146.880 148.550 145.035 145.550 -1.280 6,994 23,408 +255
Apr18 180104 147.000 148.600 145.400 145.830 -1.155 2,167 7,167 -133
May18 180104 146.580 148.130 145.300 145.485 -1.200 1,581 7,032 +199
Aug18 180104 149.600 150.750 148.250 148.485 -1.250 756 4,666 +70
Sep18 180104 149.050 150.000 147.880 148.050 -1.150 98 324 +12
Oct18 180104 148.400 148.500 147.450 147.450 -1.200 27 187 -2
Total Volume and Open Interest 13,709 51,748 -169
Lean Hogs(CME)
Feb18 180104 71.450 71.800 70.830 71.385 +0.335 19,308 84,709 -2,711
Apr18 180104 75.700 76.180 75.550 76.100 +0.670 11,051 69,927 +723
May18 180104 80.200 80.385 79.680 80.135 +0.155 93 2,020 +9
Jun18 180104 84.750 85.000 84.500 84.980 +0.300 4,143 36,361 +403
Jul18 180104 84.650 84.800 84.350 84.700 +0.200 1,231 13,550 +80
Aug18 180104 84.000 84.250 83.800 84.180 +0.180 1,677 22,025 +246
Oct18 180104 70.230 70.500 69.885 70.480 +0.330 691 10,501 +257
Dec18 180104 64.180 64.250 63.950 64.250 +0.070 288 3,331 +168
Total Volume and Open Interest 38,511 242,732 -810
Class III Milk(CME)
Dec17 180103 15.40 15.44 15.39 15.44 +0.02 22 3,725 -1
Jan18 180104 14.04 14.18 14.02 14.05 +0.04 276 3,546 +17
Feb18 180104 13.51 13.66 13.45 13.62 +0.10 301 3,485 +41
Mar18 180104 13.57 13.69 13.53 13.66 +0.12 137 3,277 +24
Apr18 180104 13.93 13.96 13.86 13.93 +0.04 66 2,145 +7
May18 180104 14.30 14.30 14.27 14.27 unch 35 2,012 +7
Jun18 180104 14.69 14.74 14.69 14.70 +0.05 39 1,875 +3
Jul18 180104 15.23 15.24 15.21 15.24 +0.01 27 1,231 +14
Aug18 180104 15.41 15.46 15.41 15.46 +0.05 34 1,242 +12
Sep18 180104 15.60 15.66 15.60 15.63 +0.03 31 1,305 +16
Oct18 180104 15.69 15.72 15.69 15.72 +0.02 21 1,001 +5
Nov18 180104 15.62 15.66 15.62 15.65 +0.03 20 978 +8
Dec18 180104 15.55 15.60 15.55 15.60 +0.05 19 867 +7
Total Volume and Open Interest 1,036 26,846 +162
Cocoa(ICE)
Mar18 180104 1882 1910 1836 1905 -2 26,852 144,503 +1,928
May18 180104 1887 1911 1840 1908 unch 9,690 52,972 +2,598
Jul18 180104 1891 1914 1849 1911 unch 4,215 24,872 +1,182
Sep18 180104 1909 1928 1864 1926 unch 1,621 13,853 +439
Dec18 180104 1934 1953 1888 1951 unch 950 15,496 -177
Mar19 180104 1933 1975 1919 1975 unch 230 9,728 +131
May19 180104 1975 1990 1934 1990 +1 57 5,659 +21
Total Volume and Open Interest 43,616 271,718 +6,122
Coffee "C"(ICE)
Mar18 180104 128.20 129.65 126.60 129.55 +0.95 30,168 122,459 -1,929
May18 180104 130.65 131.95 129.00 131.90 +0.95 8,154 46,368 +1,092
Jul18 180104 132.85 134.30 131.50 134.20 +0.90 4,230 23,451 -1
Sep18 180104 135.30 136.65 133.70 136.55 +0.90 2,261 11,788 -83
Dec18 180104 138.95 140.05 137.15 140.00 +0.90 525 7,067 +62
Mar19 180104 142.05 143.25 140.50 143.25 +0.85 302 2,786 -4
Total Volume and Open Interest 45,786 216,566 -775
Orange Juice(ICE)
Jan18 180104 138.45 139.50 138.45 139.50 unch 10 350 +0
Mar18 180104 139.35 139.65 137.55 138.85 -0.50 740 7,920 +151
May18 180104 139.70 139.70 138.05 138.80 -0.70 92 1,430 +3
Jul18 180104 139.65 140.00 138.75 139.35 -1.55 43 510 +17
Sep18 180104 140.00 140.00 139.95 139.95 -1.40 2 71 +2
Nov18 180104 141.20 141.20 141.20 141.20 -1.60 0 3 +0
Total Volume and Open Interest 887 10,284 +173
Sugar #11(ICE)
Mar18 180104 15.27 15.34 14.85 15.25 -0.06 52,804 378,476 -1,026
May18 180104 15.18 15.22 14.77 15.16 -0.05 24,608 158,463 -661
Jul18 180104 15.20 15.21 14.80 15.19 -0.02 13,410 84,940 +1,204
Oct18 180104 15.41 15.41 15.03 15.40 +0.01 5,774 69,811 +451
Mar19 180104 15.92 15.96 15.59 15.95 +0.03 2,653 39,709 +1,747
May19 180104 15.86 15.90 15.73 15.89 +0.01 111 7,003 -16
Jul19 180104 15.81 15.84 15.69 15.83 unch 69 5,790 +1
Oct19 180104 15.90 15.93 15.81 15.92 -0.01 108 7,197 +9
Total Volume and Open Interest 99,638 757,204 +1,727
London Cocoa(LCE)
Mar18 180104 1363 1370 1322 1367 -7 12,205 124,291 +424
May18 180104 1385 1396 1349 1393 -5 8,079 46,826 +870
Jul18 180104 1406 1417 1370 1414 -2 3,942 36,174 +623
Sep18 180104 1420 1431 1387 1429 -2 2,232 28,191 +391
Dec18 180104 1440 1454 1410 1451 -2 1,519 32,475 +580
Mar19 180104 1458 1469 1429 1469 -2 1,062 9,951 +71
May19 180104 1475 1484 1446 1484 unch 122 4,394 +15
Total Volume and Open Interest 29,169 286,844 +2,977
London Sugar(LCE)
Mar18 180104 397.10 399.10 387.80 398.70 -0.60 7,810 40,830 -645
May18 180104 396.20 397.10 386.70 396.70 -0.50 1,687 15,396 +229
Aug18 180104 398.70 399.80 389.40 399.60 unch 480 14,981 +211
Oct18 180104 400.00 401.10 391.40 400.80 -0.10 121 3,850 -13
Dec18 180104 404.00 405.00 395.80 404.60 -0.40 238 2,185 +141
Total Volume and Open Interest 10,463 81,221 -7
Cotton(ICE)
Mar18 180104 78.11 79.39 78.06 79.25 +1.14 20,981 173,730 -1,644
May18 180104 78.16 79.40 78.16 79.33 +1.07 6,118 54,935 +857
Jul18 180104 78.60 79.77 78.60 79.69 +1.01 2,092 20,287 +818
Oct18 180104 75.83 75.83 75.83 75.83 +0.74 0 1 +0
Dec18 180104 74.25 74.84 74.25 74.74 +0.35 1,241 31,919 +120
Mar19 180104 74.53 75.00 74.53 74.93 +0.40 260 814 +144
Total Volume and Open Interest 30,724 283,001 +312
Lumber(CME)
Jan18 180104 457.3 459.2 455.2 456.8 +1.1 360 962 -280
Mar18 180104 453.0 455.7 450.0 454.1 +1.5 504 4,438 +180
May18 180104 444.7 448.7 444.7 445.8 +0.3 67 498 +20
Jul18 180104 438.9 442.5 438.9 440.9 +5.2 3 128 +0
Total Volume and Open Interest 934 6,053 -80
Crude Oil(NYM)
Feb18 180104 61.96 62.21 61.59 62.01 +0.38 510,313 471,247 +4,752
Mar18 180104 61.83 62.05 61.49 61.90 +0.35 132,937 384,164 +11,015
Apr18 180104 61.64 61.86 61.34 61.73 +0.32 50,869 166,659 -539
May18 180104 61.37 61.59 61.13 61.52 +0.31 32,676 125,718 +1,564
Jun18 180104 61.08 61.31 60.84 61.23 +0.29 48,015 252,494 -1,717
Jul18 180104 60.65 60.91 60.48 60.87 +0.29 19,206 67,852 +2,109
Aug18 180104 60.29 60.52 60.09 60.47 +0.27 7,580 63,176 +711
Sep18 180104 59.90 60.11 59.71 60.07 +0.25 6,887 80,329 +119
Oct18 180104 59.56 59.69 59.34 59.68 +0.23 3,404 67,701 -17
Nov18 180104 59.26 59.31 58.98 59.31 +0.21 1,138 59,749 +252
Dec18 180104 58.80 59.06 58.58 58.95 +0.18 33,955 257,005 +2,161
Jan19 180104 58.38 58.65 58.33 58.59 +0.16 3,134 66,166 +361
Feb19 180104 58.22 58.22 57.99 58.22 +0.14 1,963 34,922 +176
Mar19 180104 57.84 57.87 57.57 57.86 +0.13 1,603 28,480 +208
Apr19 180104 57.52 57.52 57.52 57.52 +0.11 188 12,348 +140
May19 180104 57.19 57.19 57.19 57.19 +0.09 368 11,624 -74
Total Volume and Open Interest 876,770 2,479,798 +22,272
e-miNY Crude Oil(NYM)
Feb18 180104 61.925 62.200 61.600 62.000 +0.375 6,091 3,571 +46
Mar18 180104 61.750 62.025 61.500 61.900 +0.350 231 506 +41
Apr18 180104 61.550 61.775 61.350 61.725 +0.325 11 129 -1
May18 180104 61.125 61.525 61.125 61.525 +0.325 0 116 +0
Jun18 180104 60.950 61.225 60.950 61.225 +0.275 0 42 +0
Jul18 180104 60.600 60.875 60.600 60.875 +0.300 1 25 -1
Aug18 180104 60.475 60.475 59.675 60.475 +0.275 0 75 +0
Sep18 180104 60.075 60.075 60.075 60.075 +0.250 0 40 +0
Oct18 180104 59.675 59.675 59.675 59.675 +0.225 0 30 +0
Nov18 180104 59.300 59.300 59.300 59.300 +0.200 0 75 +0
Total Volume and Open Interest 6,336 4,750 +86
NY Harbor ULSD(NYM)
Feb18 180104 208.50 208.84 206.61 207.70 -1.10 82,289 158,507 +3,049
Mar18 180104 206.28 206.89 204.80 205.96 -0.68 51,466 90,814 +4,166
Apr18 180104 203.83 204.15 202.15 203.36 -0.46 30,008 48,848 -2,232
May18 180104 201.37 202.22 200.20 201.43 -0.34 18,385 32,757 +217
Jun18 180104 199.88 200.44 198.67 199.92 -0.21 16,499 36,525 -440
Jul18 180104 199.14 199.61 197.90 199.19 -0.11 4,908 12,252 +273
Aug18 180104 198.28 198.79 197.34 198.67 -0.04 2,078 6,520 +490
Sep18 180104 198.08 198.39 197.10 198.39 +0.01 939 9,541 +65
Oct18 180104 197.67 198.21 197.67 198.21 +0.09 680 4,875 +149
Nov18 180104 197.79 198.14 197.31 198.14 +0.16 520 3,457 +110
Dec18 180104 197.19 198.15 196.73 198.04 +0.20 2,154 28,154 +234
Jan19 180104 197.32 197.90 197.32 197.90 +0.19 132 2,587 +15
Feb19 180104 197.16 197.16 196.50 197.16 +0.18 87 375 +34
Mar19 180104 195.75 195.75 195.20 195.75 +0.16 25 319 +12
Total Volume and Open Interest 210,337 444,309 +6,167
RBOB Gasoline(NYM)
Feb18 180104 180.66 181.11 177.71 180.67 +0.93 66,996 139,251 -3,621
Mar18 180104 182.84 183.14 179.95 182.70 +0.85 44,264 77,842 +5,126
Apr18 180104 201.06 201.77 198.85 201.24 +0.55 21,444 46,435 -2,412
May18 180104 201.66 202.24 199.53 201.77 +0.43 11,063 32,414 +1,093
Jun18 180104 200.92 201.31 198.90 201.04 +0.38 8,145 25,878 -391
Jul18 180104 199.87 199.87 197.40 199.52 +0.38 4,539 13,910 +369
Aug18 180104 196.41 197.22 195.34 197.11 +0.38 2,085 6,992 +99
Sep18 180104 192.87 193.90 192.11 193.83 +0.40 1,366 11,849 +160
Oct18 180104 178.44 179.83 178.35 179.83 +0.39 398 6,233 +182
Nov18 180104 175.21 175.92 175.21 175.92 +0.33 346 2,723 +11
Total Volume and Open Interest 162,143 383,449 +984
e-miNY RBOB Gasoline(NYM)
Feb18 180104 180.67 180.67 176.30 180.67 +0.93 1 1 +1
Mar18 180104 182.70 182.70 182.70 182.70 +0.85      
Apr18 180104 201.24 201.24 201.20 201.24 +0.55      
May18 180104 201.77 201.80 201.77 201.77 +0.43      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Feb18 180104 3.015 3.070 2.840 2.880 -0.128 320,176 339,055 -14,357
Mar18 180104 2.935 2.992 2.776 2.813 -0.118 119,891 280,876 +41
Apr18 180104 2.778 2.808 2.664 2.696 -0.081 77,981 158,118 -3,207
May18 180104 2.769 2.791 2.665 2.692 -0.072 44,168 129,236 -606
Jun18 180104 2.800 2.821 2.702 2.730 -0.064 15,166 45,489 +927
Jul18 180104 2.830 2.849 2.742 2.765 -0.058 12,390 49,911 +1,893
Aug18 180104 2.839 2.842 2.749 2.769 -0.057 4,597 35,279 +898
Sep18 180104 2.828 2.829 2.735 2.752 -0.057 3,880 38,348 +828
Oct18 180104 2.839 2.854 2.749 2.776 -0.056 24,355 88,178 -3,165
Nov18 180104 2.891 2.910 2.813 2.831 -0.054 4,065 32,965 -423
Dec18 180104 3.022 3.030 2.949 2.959 -0.053 4,808 31,364 +728
Jan19 180104 3.108 3.117 3.017 3.043 -0.051 5,733 50,742 +947
Feb19 180104 3.074 3.079 2.997 3.021 -0.049 1,711 14,869 -198
Mar19 180104 3.020 3.020 2.941 2.956 -0.048 2,657 31,467 +284
Apr19 180104 2.686 2.690 2.633 2.653 -0.027 2,806 25,253 +349
May19 180104 2.666 2.666 2.609 2.625 -0.024 490 8,787 +206
Total Volume and Open Interest 648,016 1,422,917 -13,725
Brent Crude Oil(ICE)
Mar18 180104 67.89 68.27 67.62 68.07 +0.23 211,739 631,709 -20,771
Apr18 180104 67.33 67.72 67.08 67.51 +0.22 91,765 258,888 +9,765
May18 180104 66.94 67.32 66.67 67.11 +0.21 51,663 142,823 +6,772
Jun18 180104 66.60 66.99 66.34 66.77 +0.20 69,641 263,557 -3,353
Jul18 180104 66.22 66.63 66.00 66.43 +0.19 20,066 93,434 +2,212
Aug18 180104 65.85 66.27 65.65 66.07 +0.20 11,824 60,531 +446
Sep18 180104 65.46 65.87 65.26 65.69 +0.20 16,890 74,488 +6,029
Oct18 180104 65.13 65.46 64.89 65.28 +0.19 4,174 37,472 +93
Nov18 180104 64.63 65.01 64.47 64.87 +0.19 4,816 36,767 +54
Dec18 180104 64.22 64.63 64.07 64.47 +0.20 28,245 215,207 -741
Jan19 180104 63.78 64.13 63.78 64.13 +0.20 1,497 45,605 -56
Feb19 180104 63.29 63.78 63.29 63.78 +0.20 1,005 27,998 +87
Mar19 180104 63.41 63.41 63.41 63.41 +0.20 1,380 25,985 +603
Apr19 180104 63.07 63.07 63.07 63.07 +0.20 294 10,682 +134
Total Volume and Open Interest 535,826 2,337,981 +686
Gas Oil(ICE)
Jan18 180104 610.00 612.00 605.75 608.00 +1.25 34,778 95,125 -4,227
Feb18 180104 611.00 613.00 606.75 609.00 +1.25 78,913 227,919 +4,203
Mar18 180104 609.25 611.25 605.25 607.75 +1.50 47,430 117,889 +2,323
Apr18 180104 604.25 606.50 600.75 602.75 +1.00 22,657 57,268 +2,388
May18 180104 599.25 601.75 596.00 598.25 +0.50 14,821 39,733 +1,051
Jun18 180104 594.75 597.00 591.25 593.75 +0.50 22,092 64,644 -904
Jul18 180104 592.00 594.00 588.25 590.50 +0.50 4,253 20,838 +796
Aug18 180104 589.75 592.00 586.00 588.50 +0.50 1,560 16,332 -135
Sep18 180104 588.00 590.25 584.50 586.75 +0.50 1,244 19,130 -13
Oct18 180104 586.75 589.00 583.25 585.50 +0.50 756 15,876 +78
Total Volume and Open Interest 239,237 888,702 +7,137
Ethanol(CBOT)
Feb18 180104 1.362 1.393 1.318 1.322 -0.024 139 1,607 -36
Mar18 180104 1.369 1.369 1.353 1.355 -0.019 48 464 +30
Apr18 180104 1.395 1.395 1.383 1.385 -0.019 22 126 +1
May18 180104 1.445 1.445 1.407 1.407 -0.016 0 34 +0
Jun18 180104 1.424 1.451 1.424 1.424 -0.016 0 48 +0
Jul18 180104 1.426 1.426 1.426 1.426 -0.016 0 4 +0
Aug18 180104 1.431 1.431 1.431 1.431 -0.016      
Sep18 180104 1.439 1.455 1.439 1.439 -0.016 0 116 +0
Total Volume and Open Interest 232 2,596 -28
WTI Crude Oil(ICE)
Feb18 180104 61.78 62.21 61.60 62.01 +0.38 38,202 68,953 -82
Mar18 180104 61.65 62.05 61.50 61.90 +0.35 52,022 74,365 +1,022
Apr18 180104 61.47 61.86 61.35 61.73 +0.32 14,542 43,561 +282
May18 180104 61.29 61.62 61.14 61.52 +0.31 9,723 20,918 -676
Jun18 180104 60.97 61.32 60.85 61.23 +0.29 16,822 85,027 -313
Jul18 180104 60.63 60.95 60.48 60.87 +0.29 4,756 10,302 +651
Aug18 180104 60.23 60.55 60.10 60.47 +0.27 911 11,093 +140
Sep18 180104 60.10 60.16 59.74 60.07 +0.25 765 16,055 -7
Oct18 180104 59.53 59.68 59.45 59.68 +0.23 145 4,029 +16
Nov18 180104 59.31 59.31 59.31 59.31 +0.21 341 8,101 +230
Dec18 180104 58.74 59.06 58.63 58.95 +0.18 11,176 122,446 -2,084
Jan19 180104 58.40 58.59 58.31 58.59 +0.16 686 3,615 +495
Feb19 180104 58.22 58.22 58.22 58.22 +0.14 189 3,522 +96
Mar19 180104 57.86 57.86 57.86 57.86 +0.13 202 3,246 +33
Apr19 180104 57.52 57.52 57.52 57.52 +0.11 22 1,545 -19
May19 180104 57.19 57.19 57.19 57.19 +0.09 10 1,890 +1
Total Volume and Open Interest 153,335 581,303 +46
US Dollar Index(ICE)
Mar18 180104 91.965 92.000 91.520 91.580 -0.315 19,616 51,150 +848
Jun18 180104 91.645 91.645 91.200 91.250 -0.315 263 1,089 +36
Sep18 180104 90.900 90.935 90.900 90.935 -0.330 12 389 +8
Total Volume and Open Interest 19,894 52,638 +895
Australian Dollar(CME)
Mar18 180104 78.28 78.66 78.14 78.64 +0.25 64,561 120,895 +339
Jun18 180104 78.20 78.64 78.20 78.64 +0.25 13 331 +7
Sep18 180104 78.66 78.66 78.35 78.66 +0.27 1 65 +0
Total Volume and Open Interest 64,792 123,176 +342
British Pound(CME)
Mar18 180104 135.45 135.91 135.36 135.86 +0.39 100,481 206,324 +1,180
Jun18 180104 135.87 136.33 135.87 136.33 +0.40 37 1,159 -2
Sep18 180104 136.82 136.82 136.82 136.82 +0.41 0 45 +0
Total Volume and Open Interest 103,501 211,627 +1,321
Canadian Dollar(CME)
Mar18 180104 79.83 80.19 79.72 80.11 +0.27 61,516 121,651 +4,719
Jun18 180104 79.91 80.25 79.90 80.19 +0.28 18 2,101 +15
Sep18 180104 80.13 80.25 80.13 80.25 +0.28 12 363 +3
Dec18 180104 80.17 80.31 80.13 80.31 +0.29 0 1,147 +0
Total Volume and Open Interest 61,606 126,829 +4,731
Japanese Yen(CME)
Mar18 180104 89.17 89.21 88.91 89.00 -0.19 96,808 226,582 -1,302
Jun18 180104 89.63 89.63 89.43 89.50 -0.18 136 407 -49
Sep18 180104 90.04 90.04 90.04 90.04 -0.17 0 330 +0
Total Volume and Open Interest 97,521 230,564 -1,509
Swiss Franc(CME)
Mar18 180104 102.84 103.21 102.75 103.10 +0.22 23,152 75,558 -1,763
Jun18 180104 103.85 103.86 103.80 103.85 +0.23 3 93 +2
Sep18 180104 104.32 104.63 104.32 104.63 +0.24 0 9 +0
Total Volume and Open Interest 23,155 75,662 -1,761
EuroFX(CME)
Mar18 180104 120.64 121.41 120.55 121.22 +0.53 200,345 510,820 +12,149
Jun18 180104 121.39 122.15 121.39 121.98 +0.55 570 18,815 +87
Sep18 180104 122.20 122.94 122.20 122.78 +0.57 14 1,248 +2
Total Volume and Open Interest 204,440 542,622 +12,501
Mexican Peso(CME)
Jan18 180104 518.50 518.50 515.00 518.50 +2.88 4 37 +0
Feb18 180104 515.38 515.38 515.38 515.38 +2.88      
Total Volume and Open Interest 50,590 193,802 +2,085
Brazilian Real(CME)
Feb18 180104 309.50 309.50 307.50 308.90 +1.20 3,069 14,941 +894
Mar18 180104 308.20 308.20 307.55 307.95 +1.15 39 4,269 -1
Apr18 180104 307.00 307.00 307.00 307.00 +1.25 0 50 +0
May18 180104 305.95 305.95 305.95 305.95 +1.30      
Total Volume and Open Interest 3,108 19,510 +893
30-Year T-Bonds(CBOT)
Mar18 180104 152~070 152~130 151~190 152~100 unch 248,790 759,743 +918
Jun18 180104 151~000 151~080 150~250 151~080 unch 12 25 +4
Sep18 180104 150~080 150~080 150~080 150~080 unch      
Total Volume and Open Interest 248,802 759,768 +922
10-Year T-Notes(CBOT)
Mar18 180104 123~245 123~250 123~135 123~215 -0~035 1,062,328 3,250,538 +30,250
Jun18 180104 123~115 123~120 123~035 123~115 -0~035 1,290 4,892 +1,242
Sep18 180104 122~285 122~285 122~285 122~285 -0~035      
Total Volume and Open Interest 1,063,618 3,255,430 +31,492
5-Year T-Notes(CBOT)
Mar18 180104 115~310 115~312 115~240 115~276 -0~036 632,157 3,085,886 +2,927
Jun18 180104 115~226 115~226 115~226 115~226 -0~036      
Sep18 180104 115~226 115~226 115~226 115~226 -0~036      
Total Volume and Open Interest 632,157 3,085,886 +2,927
2 Year T-Notes(CBOT)
Mar18 180104 106~304 106~306 106~280 106~292 -0~016 261,259 1,797,752 +16,034
Jun18 180104 106~282 106~282 106~282 106~282 -0~016      
Sep18 180104 106~282 106~282 106~282 106~282 -0~016      
Total Volume and Open Interest 261,259 1,797,752 +16,034
Eurodollars(CME)
Mar18 180104 98.210 98.215 98.175 98.190 -0.020 291,829 1,403,230 -25,701
Jun18 180104 98.035 98.035 98.000 98.010 -0.025 181,012 1,327,173 -1,806
Sep18 180104 97.920 97.920 97.885 97.895 -0.025 163,435 1,278,375 +4,391
Dec18 180104 97.815 97.815 97.780 97.790 -0.025 209,083 1,447,571 +12,827
Mar19 180104 97.760 97.760 97.720 97.730 -0.030 117,685 1,115,392 +13,858
Jun19 180104 97.705 97.705 97.655 97.670 -0.035 101,836 1,022,892 +4,115
Sep19 180104 97.670 97.670 97.620 97.630 -0.040 112,250 730,241 +5,238
Dec19 180104 97.625 97.630 97.575 97.585 -0.045 114,903 1,043,250 +13,565
Mar20 180104 97.630 97.630 97.575 97.585 -0.040 67,716 566,263 +3,451
Jun20 180104 97.620 97.620 97.565 97.580 -0.035 73,651 599,279 +5,983
Sep20 180104 97.605 97.605 97.555 97.570 -0.035 53,110 393,425 +7,920
Dec20 180104 97.580 97.580 97.530 97.545 -0.035 71,954 389,787 +6,371
Mar21 180104 97.565 97.565 97.520 97.540 -0.030 43,832 264,251 +3,108
Jun21 180104 97.555 97.555 97.510 97.530 -0.025 35,234 239,033 +2,273
Sep21 180104 97.535 97.535 97.495 97.515 -0.025 42,507 135,227 +6,903
Dec21 180104 97.515 97.515 97.470 97.495 -0.025 26,105 150,794 +4,711
Mar22 180104 97.500 97.500 97.455 97.485 -0.025 27,121 100,736 +635
Jun22 180104 97.485 97.490 97.445 97.470 -0.025 22,201 52,395 -279
Total Volume and Open Interest 1,896,523 12,745,082 +10,066,831
Ultra T-Bond(CBOT)
Mar18 180104 166~10 166~17 165~16 166~13 -0~01 103,231 878,305 +2,733
Jun18 180104 165~18 165~18 165~18 165~18 -0~01      
Sep18 180104 164~18 164~18 164~18 164~18 -0~01      
Total Volume and Open Interest 103,231 878,305 +2,733
Ultra 10-Yr T-Note(CBOT)
Mar18 180104 133~035 133~035 132~215 133~020 -0~030 103,354 519,475 +2,563
Jun18 180104 133~000 133~000 133~000 133~000 -0~030      
Sep18 180104 133~000 133~000 133~000 133~000 -0~030      
Total Volume and Open Interest 103,354 519,475 +2,563
30 Day Federal Funds(CBOT)
Jan18 180104 98.588 98.590 98.588 98.588 -0.002 37,316 264,290 -7,387
Feb18 180104 98.585 98.590 98.585 98.585 -0.005 12,793 200,920 +3,866
Mar18 180104 98.530 98.530 98.520 98.525 -0.005 4,876 73,656 -696
Apr18 180104 98.405 98.405 98.385 98.390 -0.015 19,934 177,155 -884
May18 180104 98.385 98.385 98.370 98.380 -0.010 7,214 72,543 +27
Jun18 180104 98.310 98.310 98.290 98.300 -0.015 4,675 34,898 +139
Total Volume and Open Interest 150,836 1,395,717 +5,427
Japanese Govt Bonds(SGX)
Mar18 180103 150.86 150.87 150.72 150.76 -0.10 1,101 18,093 +38
Jun18 180103 150.76 150.76 150.76 150.76 -0.10      
Sep18 180103 150.76 150.76 150.76 150.76 -0.10      
Total Volume and Open Interest 1,101 18,093 +38
Euro-Buxl(EUREX)
Mar18 180104 163.16 164.22 162.88 164.10 +0.50 47,902 0 +0
Jun18 180104 162.58 162.58 162.58 162.58 +0.50      
Sep18 180104 167.16 167.16 167.16 167.16 +3.56      
Total Volume and Open Interest 47,902    
Euro-Bund(EUREX)
Mar18 180104 161.44 161.75 161.26 161.59 +0.01 485,599 0 +0
Jun18 180104 158.60 158.98 158.59 158.87 +0.01 91 0 +0
Sep18 180104 158.43 158.43 158.43 158.43 +0.01      
Total Volume and Open Interest 485,690    
Euro-Bobl(EUREX)
Mar18 180104 131.61 131.70 131.54 131.62 -0.05 363,330 0 +0
Jun18 180104 130.96 130.96 130.96 130.96 -0.05      
Sep18 180104 130.96 130.96 130.96 130.96 -0.05      
Total Volume and Open Interest 363,330    
Euro-Schatz(EUREX)
Mar18 180104 111.96 111.97 111.94 111.95 -0.03 247,441 0 +0
Jun18 180104 111.76 111.76 111.76 111.76 -0.03 250 0 +0
Sep18 180104 111.76 111.76 111.76 111.76 -0.03      
Total Volume and Open Interest 247,691    
3-Mth Euribor(EUREX)
Mar18 180104 100.325 100.325 100.325 100.325 unch 100 0 +0
Jun18 180104 100.315 100.315 100.315 100.315 unch 18 0 +0
Sep18 180104 100.285 100.285 100.285 100.285 unch 14 0 +0
Total Volume and Open Interest 170    
Long Gilt(LIFFE)
Mar18 180104 124~20 124~26 124~16 124~21 -0~07 178,808 742,264 -9,866
Jun18 180104 123~26 123~26 123~26 123~26 -0~08      
Total Volume and Open Interest 178,808 742,264 -9,866
3-Mth Short Sterling(LIFFE)
Mar18 180104 99.45 99.45 99.44 99.45 +0.00 51,646 400,376 -3,333
Jun18 180104 99.35 99.36 99.35 99.36 +0.01 57,948 463,524 +5,848
Sep18 180104 99.28 99.29 99.27 99.28 unch 66,139 345,289 -11,907
Dec18 180104 99.22 99.22 99.21 99.22 unch 74,210 351,752 +5,348
Mar19 180104 99.16 99.17 99.15 99.16 unch 97,263 311,583 -5,260
Jun19 180104 99.10 99.11 99.09 99.10 unch 98,971 251,152 -13,233
Total Volume and Open Interest 717,788 3,125,811 -32,061
3-Mth Euribor(LIFFE)
Mar18 180104 100.320 100.325 100.320 100.320 unch 64,977 603,369 +3,567
Jun18 180104 100.310 100.315 100.310 100.310 unch 60,401 508,727 -6,366
Sep18 180104 100.285 100.290 100.280 100.285 unch 50,102 464,261 +6,110
Total Volume and Open Interest 875,152 4,242,318 -783
3-Mth Aus T-Bills(SFE)
Mar18 180104 98.22 98.23 98.22 98.23 unch 5,157 197,422 +249
Jun18 180104 98.17 98.19 98.17 98.18 unch 6,787 159,843 -2,072
Sep18 180104 98.07 98.09 98.07 98.09 +0.01 6,607 184,607 -2,277
Dec18 180104 97.97 98.00 97.96 97.99 +0.02 4,460 139,420 +463
Mar19 180104 97.87 97.90 97.86 97.90 +0.03 2,968 94,478 -2,433
Jun19 180104 97.77 97.80 97.77 97.80 +0.02 2,138 76,276 -490
Sep19 180104 97.69 97.73 97.69 97.73 +0.04 1,356 54,813 -473
Dec19 180104 97.62 97.66 97.62 97.66 +0.03 1,533 25,033 +553
Mar20 180104 97.59 97.60 97.58 97.60 +0.04 330 4,451 +305
Jun20 180104 97.54 97.54 97.54 97.54 +0.04 3 1,786 +3
Total Volume and Open Interest 31,361 941,085 -6,172
10-Year Aus T-Bonds(SFE)
Mar18 180104 97.29 97.33 97.28 97.32 +0.03 30,045 1,014,847 -7,062
Jun18 180104 97.30 97.30 97.30 97.30 +0.03 0 410 +0
Total Volume and Open Interest 30,045 1,015,257 -7,062
3-Year Aus T-Bonds(SFE)
Mar18 180104 97.82 97.86 97.82 97.86 +0.03 49,507 977,850 -14,236
Jun18 180104 97.80 97.82 97.80 97.82 +0.03 0 4,626 +0
Total Volume and Open Interest 49,507 982,476 -14,236
Gold(CMX)
Feb18 180104 1315.5 1327.3 1307.1 1321.6 +3.1 279,727 361,017 +4,717
Apr18 180104 1319.5 1331.9 1312.0 1326.4 +3.0 18,343 48,756 +2,901
Jun18 180104 1322.6 1336.4 1316.7 1331.1 +2.9 2,414 41,062 +747
Aug18 180104 1324.0 1338.5 1321.7 1335.9 +2.8 1,955 13,089 +180
Oct18 180104 1331.5 1344.1 1331.2 1340.6 +2.7 701 4,159 -572
Dec18 180104 1336.6 1350.0 1331.5 1345.6 +2.8 1,370 25,831 -214
Feb19 180104 1344.6 1351.6 1344.6 1350.8 +2.9 21 492 -4
Apr19 180104 1341.7 1355.9 1341.7 1355.9 +3.0 10 760 +0
Jun19 180104 1365.3 1365.3 1361.1 1361.1 +3.2 97 1,088 +3
Aug19 180104 1366.0 1366.0 1366.0 1366.0 +3.2 0 8 +0
Oct19 180104 1371.1 1371.1 1371.1 1371.1 +3.2 0 27 +0
Dec19 180104 1363.4 1377.4 1362.7 1377.4 +3.2 0 2,771 +0
Total Volume and Open Interest 304,822 500,731 +7,761
Silver(CMX)
Mar18 180104 1715.5 1732.0 1702.5 1726.9 +0.2 78,644 151,182 -1,179
May18 180104 1725.0 1739.0 1710.5 1734.6 +0.2 1,488 19,322 +417
Jul18 180104 1727.5 1745.0 1718.5 1742.2 +0.5 2,134 7,019 -190
Sep18 180104 1731.5 1751.0 1731.5 1750.0 +0.9 600 3,594 +106
Dec18 180104 1738.0 1765.0 1737.0 1761.1 +1.4 204 10,023 +59
Mar19 180104 1770.5 1771.3 1770.5 1771.3 +1.4 3 36 +2
May19 180104 1778.3 1778.3 1778.3 1778.3 +1.4 1 1 +1
Total Volume and Open Interest 83,240 192,423 -805
Platinum(NYMEX)
Jan18 180104 955.5 967.0 947.2 966.1 +8.3 45 379 -71
Apr18 180104 961.4 971.5 949.1 970.2 +7.9 15,133 78,451 -230
Jul18 180104 964.8 975.5 955.3 975.3 +8.1 187 2,739 +63
Oct18 180104 978.7 978.7 969.0 978.7 +8.1 1 45 +0
Total Volume and Open Interest 15,392 81,677 -237
Palladium(NYMEX)
Mar18 180104 1080.65 1101.70 1075.90 1094.75 +11.40 4,803 36,344 +690
Jun18 180104 1067.00 1092.50 1067.00 1087.05 +12.70 190 1,491 +46
Sep18 180104 1080.85 1080.85 1064.95 1080.85 +12.70 1 304 +1
Total Volume and Open Interest 4,994 38,141 +737
Copper(CMX)
Mar18 180104 325.70 329.80 324.50 326.30 +0.55 107,293 175,744 +3,094
May18 180104 327.10 331.30 326.15 327.85 +0.55 9,080 41,529 +749
Jul18 180104 328.20 332.15 328.15 329.25 +0.60 1,840 24,739 +654
Sep18 180104 329.30 333.55 329.30 330.40 +0.55 2,025 12,843 +316
Dec18 180104 333.10 334.45 331.10 331.60 +0.45 509 11,440 -103
Total Volume and Open Interest 122,917 288,846 +4,622
E-mini DJIA Index(CBOT)
Mar18 180104 24884 25082 24878 25053 +175 105,418 148,530 +2,803
Jun18 180104 24904 25092 24904 25070 +177 84 185 +10
Sep18 180104 24993 25078 24951 25078 +177 4 22 +2
Dec18 180104 25115 25115 25115 25115 +177      
Total Volume and Open Interest 105,506 148,737 +2,815
S & P 500(CME)
Mar18 180104 2710.10 2728.50 2709.00 2723.80 +12.90 3,369 51,613 -275
Jun18 180104 2726.30 2730.00 2726.30 2726.30 +13.30 180 122 -127
Sep18 180104 2730.70 2734.00 2730.70 2730.70 +13.70 20 177 -8
Dec18 180104 2734.10 2737.00 2734.10 2734.10 +14.10      
Total Volume and Open Interest 3,569 51,912 -410
S & P 500 E-Mini(CME)
Mar18 180104 2710.25 2729.00 2708.50 2723.75 +12.75 996,265 3,017,744 +28,688
Jun18 180104 2712.00 2731.00 2711.00 2726.25 +13.25 6,827 30,007 +2,929
Sep18 180104 2718.75 2735.00 2715.00 2730.75 +13.75 100 3,266 -43
Dec18 180104 2726.25 2735.75 2724.25 2734.00 +14.00 2 74 -1
Total Volume and Open Interest 1,003,194 3,051,095 +31,573
NASDAQ 100 E-Mini(CME)
Mar18 180104 30.20 63.90 26.40 49.90 +19.00 259,593 276,028 -3,389
Jun18 180104 49.70 81.90 45.90 68.70 +19.00 704 898 +34
Sep18 180104 82.20 94.90 6453.50 82.20 +19.00 1 11 +1
Total Volume and Open Interest 260,298 276,944 -3,354
S&P Midcap 400(CME) e-Mini
Mar18 180104 1924.80 1937.40 1924.10 1930.00 +5.60 21,228 92,473 +1,976
Jun18 180104 1932.80 1938.20 1932.80 1932.80 +5.60 0 3 +0
Sep18 180104 1930.20 1930.20 1930.20 1930.20 +5.60      
Total Volume and Open Interest 21,228 92,476 +1,976
Volatility Index(CBOE)
Jan18 180104 10.69 10.80 10.50 10.58 -0.10 91,441 263,841 -7,932
Feb18 180104 11.85 11.90 11.60 11.83 unch 56,572 141,696 +7,055
Mar18 180104 12.65 12.70 12.45 12.68 +0.05 26,366 59,061 +2,582
Apr18 180104 13.30 13.40 13.14 13.38 +0.05 12,188 33,819 -107
Total Volume and Open Interest 200,004 551,157 +3,087
S & P 600(CME)
Mar18 180104 945.60 945.60 945.60 945.60 +2.60      
Jun18 180104 943.00 943.00 943.00 943.00 +2.60      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180104 1553.90 1564.10 1553.00 1556.80 +1.10 21,593 23,178 -248
Jun18 180104 1559.30 1559.30 1559.30 1559.30 +1.10 0 20 +0
Total Volume and Open Interest 21,593 23,198 -248
Nikkei 225(CME)
Mar18 180104 23215 23700 23115 23670 +470 5,047 40,472 -152
Jun18 180104 23595 23595 22805 23595 +470 1 3 +0
Total Volume and Open Interest 5,048 40,475 -152
Nikkei 225(SGX)
Mar18 180104 23435 23490 23410 23410 +560 16,779 164,724 +675
Jun18 180104 23280 23280 23260 23260 +560 0 1,159 +0
Sep18 180103 22670 22670 22670 22670 +45      
Total Volume and Open Interest 38,039 178,390 -279
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 180104 23175 23670 23080 23635 +475 16,066 52,782 -737
Jun18 180104 22935 23485 22930 23470 +475 0 6 +0
Sep18 180104 23430 23430 23430 23430 +475      
Total Volume and Open Interest 16,066 52,788 -737
Nikkei 225(CME) e-Mini Yen
Mar18 180104 23450 23650 23450 23630 +470 0 18 +0
Jun18 180104 23470 23470 23470 23470 +480      
Sep18 180104 23430 23430 23430 23430 +480      
Total Volume and Open Interest 0 18 +0
CAC 40(EURONEXT)
Jan18 180104 5349.0 5430.0 5347.0 5412.0 +83.5 72,797 301,762 +10,540
Feb18 180104 5346.5 5425.0 5346.5 5409.0 +83.5 46 345 -3
Mar18 180104 5344.0 5422.0 5344.0 5406.0 +82.5 402 27,586 +144
Total Volume and Open Interest 73,246 352,698 +10,682
Hang Seng Index(HKFE)
Jan18 180104 30616 30795 30591 30748 +133 122,832 139,437 +6,775
Feb18 180104 30603 30750 30553 30713 +139 752 715 +560
Mar18 180104 30578 30752 30561 30710 +135 461 9,348 +70
Total Volume and Open Interest 125,428 151,883 +7,224
DAX(EUREX)
Mar18 180104 13020.0 13203.0 13015.5 13157.5 +171.5 82,936 0 +0
Jun18 180104 13053.5 13210.0 13053.5 13182.0 +174.0 161 0 +0
Sep18 180104 13173.5 13173.5 13173.5 13173.5 +174.5 10 0 +0
Total Volume and Open Interest 83,107    
Mini-DAX(EUREX)
Mar18 180104 13025.0 13202.0 13015.0 13157.5 +171.5 29,881 0 +0
Jun18 180104 13060.0 13220.0 13060.0 13182.0 +174.0 182 0 +0
Sep18 180104 13108.0 13173.5 13108.0 13173.5 +174.5      
Total Volume and Open Interest 30,063    
DJ EuroSTOXX 50(EUREX)
Mar18 180104 3508 3570 3507 3556 +55 565,330 3,390,660 +1,160
Jun18 180104 3425 3485 3425 3473 +55 92 57,360 -9
Sep18 180104 3434 3463 3434 3463 +55 0 6 +2
Total Volume and Open Interest 565,422 3,453,553 +1,153
Swiss Market Index(EUREX)
Mar18 180104 9400 9436 9376 9429 +48 22,584 0 -223,528
Jun18 180104 9238 9266 9230 9266 +48 323 0 -7,099
Sep18 180104 9210 9236 9210 9236 +50 31 0 -38
Total Volume and Open Interest 22,938    
FT-SE 100(EURONEXT)
Mar18 180104 7638.00 7645.50 7614.00 7638.00 +17.50 98,483 634,273 +2,345
Jun18 180104 7558.00 7558.00 7558.00 7558.00 +17.00 0 160 +0
Sep18 180104 7497.00 7497.00 7497.00 7497.00 +16.50      
Total Volume and Open Interest 98,483 634,433 +2,345
SPI 200(SFE)
Mar18 180104 6031.0 6065.0 6021.0 6024.0 -7.0 20,469 295,283 +530
Jun18 180104 6014.0 6014.0 6014.0 6014.0 -7.0 0 3,424 +0
Sep18 180104 5959.0 5959.0 5959.0 5959.0 -7.0 0 2,598 +0
Total Volume and Open Interest 20,984 303,023 +1,036
FTSE MIB(ISE)
Mar18 180104 21870.00 22495.00 21865.00 22408.00 +600.00 27,106 36,712 +36,712
Jun18 180104 21485.00 21955.00 21485.00 21908.00 +560.00 19 38 +38
Sep18 180104 21803.00 21803.00 21803.00 21803.00 +565.00 0 2 +2
Total Volume and Open Interest 27,125 36,752 +36,752
KOSPI 200(KFE)
Mar18 180104 325.50 326.25 325.50 325.50 -2.70 139,147 254,524 -609
Jun18 180104 326.90 326.90 326.30 326.30 -2.75 124 17,716 -27
Sep18 180104 326.95 326.95 326.95 326.95 -2.40 0 3,635 +0
Total Volume and Open Interest 139,274 321,260 -639
GSCI(CME)
Jan18 180104 447.45 447.45 446.80 447.40 +0.15 125 14,173 +88
Feb18 180104 447.25 447.25 447.25 447.25 -0.60      
Mar18 180104 449.00 449.00 449.00 449.00 -0.60      
Total Volume and Open Interest 125 14,173 +88
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

Quotes and Charts! https://www.mrci.com/ohlc/ohlc-all.php

MRCI is delighted to provide our new Futures SuperCharts via End-of-Day Commodity Quotes pages.

There are now links not only to the Nearby Weekly and Monthly charts for each particular commodity but also to the daily Superchart for each delivery month --- over which you can even hover!

No more toggling from one section to another.  Now MRCI's tables of daily OHLC, volume, and open interest data offer you immediate access to the relevant charts

--- all in one place and at your fingertips.  Try it --- you'll like it!

Learn more: https://www.mrci.com/tutorials/supercharts.pdf