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 09, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan18 180109 958.75 959.25 953.50 955.75 -2.50 1,278 1,474 -302
Mar18 180109 966.75 968.50 961.00 963.75 -3.00 84,534 343,886 -5,121
May18 180109 977.25 979.25 972.00 974.50 -3.00 23,861 151,623 +4,012
Jul18 180109 987.00 989.00 981.75 983.75 -3.50 13,333 122,262 +881
Aug18 180109 990.75 991.25 984.50 986.50 -3.50 581 14,599 -23
Sep18 180109 986.00 987.25 981.25 983.25 -2.75 452 3,138 -8
Nov18 180109 983.75 985.50 980.00 982.75 -1.00 7,948 67,975 +288
Jan19 180109 991.75 993.00 988.25 990.75 -1.00 308 3,161 +165
Mar19 180109 997.00 998.50 993.75 996.25 -0.75 51 2,760 -3
May19 180109 1001.50 1003.00 999.75 1001.50 -0.75 70 938 +45
Jul19 180109 1006.50 1009.25 1005.00 1007.50 -0.75 113 1,224 +71
Aug19 180109 1006.25 1006.25 1006.25 1006.25 -1.00 0 31 +0
Sep19 180109 997.00 997.00 997.00 997.00 -1.00 0 25 +0
Nov19 180109 985.25 986.50 982.50 984.25 -1.00 117 2,632 +31
Total Volume and Open Interest 132,650 715,804 +37
Soybean Meal(CBOT)
Jan18 180109 317.70 317.70 313.80 314.50 -3.00 1,317 1,014 -356
Mar18 180109 321.50 321.90 317.20 318.20 -3.30 45,833 181,719 -63
May18 180109 324.00 324.50 320.20 321.10 -3.00 14,954 82,558 +1,992
Jul18 180109 326.70 327.10 322.90 323.80 -3.00 12,603 57,018 +493
Aug18 180109 326.30 327.20 323.30 324.10 -2.80 874 7,319 -82
Sep18 180109 325.90 326.90 323.10 324.00 -2.70 906 6,879 +103
Oct18 180109 324.00 325.00 321.40 322.30 -2.40 458 7,716 +56
Dec18 180109 325.50 326.40 322.40 323.40 -2.50 2,618 32,305 +440
Jan19 180109 327.30 327.30 323.50 324.40 -2.50 493 1,934 +388
Mar19 180109 325.70 329.00 325.60 326.40 -2.50 135 2,729 +52
Total Volume and Open Interest 80,194 386,175 +3,024
Soybean Oil(CBOT)
Jan18 180109 33.43 33.60 33.31 33.55 +0.12 538 606 -433
Mar18 180109 33.56 33.76 33.34 33.70 +0.16 41,163 213,288 -1,914
May18 180109 33.69 33.90 33.50 33.86 +0.17 11,815 94,118 +1,061
Jul18 180109 33.88 34.07 33.68 34.04 +0.18 7,216 65,038 +78
Aug18 180109 33.83 34.07 33.68 34.03 +0.18 844 10,217 +221
Sep18 180109 33.81 34.03 33.65 34.01 +0.19 958 5,469 +123
Oct18 180109 33.81 33.92 33.55 33.91 +0.19 300 9,620 -11
Dec18 180109 33.76 33.94 33.55 33.92 +0.21 1,804 38,310 +39
Jan19 180109 33.85 33.99 33.65 33.99 +0.20 42 5,248 +6
Mar19 180109 34.05 34.06 33.77 34.06 +0.17 130 1,463 +86
Total Volume and Open Interest 65,139 447,605 -565
Canola(WCE)
Jan18 180109 490.3 490.3 490.3 490.3 unch      
Mar18 180109 495.2 497.4 493.1 496.4 unch 12,425 94,161 -1,167
May18 180109 503.5 505.2 501.1 504.3 +0.4 4,744 37,598 +1,890
Jul18 180109 508.8 510.4 505.9 509.7 +0.9 1,564 12,094 +649
Nov18 180109 500.2 503.7 498.5 502.8 +1.6 943 15,494 +321
Total Volume and Open Interest 19,702 159,561 +1,686
Corn(CBOT)
Mar18 180109 347.50 350.00 347.25 349.00 +1.75 143,914 814,945 -542
May18 180109 355.50 358.25 355.25 357.25 +1.75 39,215 221,760 +2,432
Jul18 180109 363.75 366.50 363.75 365.50 +1.75 18,710 246,689 -356
Sep18 180109 371.50 374.00 371.50 373.50 +1.75 4,082 82,718 +367
Dec18 180109 381.00 383.50 380.75 382.50 +1.50 7,982 146,535 +907
Mar19 180109 390.50 393.00 390.50 392.00 +1.50 737 22,337 +295
May19 180109 397.50 398.75 397.50 398.00 +1.25 134 3,550 -9
Jul19 180109 402.50 403.50 402.25 402.75 +1.00 398 6,002 +109
Sep19 180109 400.00 400.00 400.00 400.00 +1.00 82 706 +71
Dec19 180109 400.25 402.75 400.25 402.00 +1.00 403 7,459 +227
Total Volume and Open Interest 215,663 1,552,995 +3,505
Wheat(CBOT)
Mar18 180109 427.75 433.75 425.25 432.25 +4.50 62,551 289,787 +2,547
May18 180109 440.25 446.25 438.25 445.25 +4.75 16,687 88,458 +521
Jul18 180109 453.00 458.25 450.75 457.50 +4.50 8,554 74,081 -473
Sep18 180109 465.25 472.00 464.50 471.25 +4.75 3,113 31,269 +242
Dec18 180109 483.50 490.25 482.50 489.25 +4.75 2,050 39,029 +285
Mar19 180109 496.50 502.50 494.75 501.75 +5.00 88 3,488 +11
Total Volume and Open Interest 93,098 527,106 +3,143
Wheat(KCBT)
Mar18 180109 433.25 439.75 431.75 439.00 +5.75 24,274 179,522 -3,852
May18 180109 447.00 453.00 445.00 452.50 +5.50 9,174 62,731 +1,547
Jul18 180109 462.50 468.25 460.75 468.00 +5.50 4,050 43,879 +337
Sep18 180109 478.25 484.00 476.75 484.00 +5.75 1,563 16,155 +288
Dec18 180109 498.50 504.00 496.75 504.00 +5.75 903 18,688 +271
Mar19 180109 515.25 517.50 510.00 516.50 +5.25 310 3,650 +140
May19 180109 524.00 524.00 524.00 524.00 +4.50 41 374 +16
Total Volume and Open Interest 40,338 325,267 -1,244
Wheat(MGE)
Mar18 180109 624.75 631.75 622.00 630.75 +5.25 3,045 36,416 +88
May18 180109 630.00 636.50 627.50 635.75 +5.25 967 13,454 -89
Jul18 180109 632.75 639.00 631.25 639.00 +5.25 720 8,120 +19
Sep18 180109 622.75 629.00 620.50 629.00 +5.75 1,097 5,426 +253
Dec18 180109 633.00 638.25 630.50 638.25 +4.75 217 2,758 +15
Mar19 180109 643.00 643.00 643.00 643.00 +3.25 30 199 +2
Total Volume and Open Interest 6,076 66,375 +288
Oats(CBOT)
Mar18 180109 250.25 252.50 248.00 249.00 -1.00 417 4,768 -46
May18 180109 253.00 253.00 248.00 249.00 -2.75 60 1,817 +14
Jul18 180109 256.75 256.75 251.50 251.50 -6.00 10 216 +3
Sep18 180109 249.50 249.50 249.50 249.50 -2.75 0 10 +0
Total Volume and Open Interest 487 6,817 -29
Rough Rice(CBOT)
Jan18 180109 11.71 11.71 11.71 11.71 +0.06 4 4 -9
Mar18 180109 11.90 12.04 11.82 11.94 +0.05 316 8,871 +64
May18 180109 12.24 12.27 12.10 12.22 +0.06 11 620 +4
Jul18 180109 12.44 12.44 12.44 12.44 +0.07 2 144 +2
Total Volume and Open Interest 333 9,906 +61
Live Cattle(CME)
Feb18 180109 117.250 118.000 116.700 117.680 +0.450 35,637 109,342 -3,668
Apr18 180109 119.330 119.950 118.550 119.535 +0.235 20,753 105,589 +3,934
Jun18 180109 111.350 111.900 110.650 111.680 +0.480 12,176 84,981 +1,115
Aug18 180109 108.600 109.230 107.950 109.080 +0.580 4,640 28,461 +693
Oct18 180109 110.300 110.730 109.480 110.635 +0.500 1,703 9,666 +83
Dec18 180109 112.400 112.580 111.480 112.400 +0.250 259 5,376 +21
Total Volume and Open Interest 75,285 345,588 +2,206
Feeder Cattle(CME)
Jan18 180109 146.380 147.000 143.900 145.485 -0.965 2,412 7,822 -274
Mar18 180109 141.950 143.050 140.130 142.750 +0.815 7,043 23,464 -196
Apr18 180109 142.100 143.050 140.250 142.685 +0.650 2,375 7,075 -75
May18 180109 142.200 142.750 140.080 142.350 +0.550 1,219 7,653 +57
Aug18 180109 144.985 146.330 143.550 145.800 +0.565 578 4,924 +61
Sep18 180109 144.950 145.750 143.235 145.580 +0.595 88 374 +14
Oct18 180109 144.380 145.550 143.000 145.080 +0.580 45 219 +14
Total Volume and Open Interest 13,766 51,570 -395
Lean Hogs(CME)
Feb18 180109 73.330 73.450 72.450 73.180 +0.200 13,320 76,764 -2,992
Apr18 180109 77.100 77.100 76.430 76.785 -0.015 9,176 77,101 +1,097
May18 180109 81.230 81.350 80.830 80.950 unch 223 2,754 +15
Jun18 180109 85.650 85.850 85.180 85.400 -0.100 3,446 38,219 +856
Jul18 180109 85.200 85.330 84.900 85.135 +0.055 1,125 13,927 +230
Aug18 180109 84.535 84.700 84.150 84.580 +0.080 1,316 22,908 +290
Oct18 180109 70.680 71.230 70.385 71.050 +0.300 644 12,050 +212
Dec18 180109 64.250 64.800 64.180 64.750 +0.250 306 3,884 +65
Total Volume and Open Interest 29,572 247,957 -221
Class III Milk(CME)
Jan18 180109 13.84 13.98 13.80 13.80 -0.05 144 3,441 -33
Feb18 180109 13.23 13.37 13.07 13.18 -0.06 228 3,586 +46
Mar18 180109 13.29 13.34 13.07 13.19 -0.12 89 3,259 +16
Apr18 180109 13.63 13.68 13.46 13.53 -0.11 52 2,205 +31
May18 180109 14.04 14.09 13.92 13.97 -0.10 17 2,021 +8
Jun18 180109 14.50 14.56 14.39 14.39 -0.13 17 1,893 +3
Jul18 180109 15.17 15.17 15.05 15.05 -0.12 0 1,233 +0
Aug18 180109 15.40 15.48 15.35 15.35 -0.07 1 1,257 +0
Sep18 180109 15.53 15.61 15.51 15.51 -0.07 1 1,309 +0
Oct18 180109 15.58 15.68 15.58 15.62 -0.05 3 1,005 +0
Nov18 180109 15.59 15.65 15.56 15.56 -0.03 0 991 +0
Dec18 180109 15.47 15.60 15.45 15.46 -0.02 0 877 +0
Jan19 180109 15.35 15.35 15.33 15.35 -0.04 0 20 +0
Total Volume and Open Interest 552 23,233 +71
Cocoa(ICE)
Mar18 180109 1909 1940 1891 1899 -15 14,402 141,258 -312
May18 180109 1912 1945 1898 1906 -10 4,775 52,568 -361
Jul18 180109 1919 1950 1907 1914 -9 2,738 30,948 +740
Sep18 180109 1937 1965 1924 1932 -7 478 14,184 +28
Dec18 180109 1962 1990 1950 1957 -7 250 15,694 +35
Mar19 180109 1986 2010 1973 1980 -8 148 10,563 +63
May19 180109 2004 2004 1988 1994 -9 105 6,377 +50
Total Volume and Open Interest 22,898 276,242 +244
Coffee "C"(ICE)
Mar18 180109 125.30 125.30 122.60 125.15 unch 23,128 115,193 -1,964
May18 180109 127.80 127.80 125.05 127.55 +0.05 8,484 48,362 -190
Jul18 180109 130.15 130.15 127.30 129.85 +0.05 5,454 23,410 +56
Sep18 180109 132.30 132.30 129.60 132.15 +0.05 2,043 12,144 +127
Dec18 180109 135.55 135.65 132.95 135.50 +0.05 1,893 8,051 +554
Mar19 180109 138.10 138.85 136.90 138.80 +0.05 188 2,974 +22
Total Volume and Open Interest 41,199 212,801 -1,395
Orange Juice(ICE)
Jan18 180109 135.45 135.45 135.40 135.40 -2.60 13 140 -5
Mar18 180109 139.05 140.00 135.60 136.45 -2.20 497 8,166 +38
May18 180109 139.85 139.90 136.00 136.75 -2.35 126 1,466 +4
Jul18 180109 140.10 140.10 136.75 137.55 -2.45 125 637 +82
Sep18 180109 138.05 138.60 137.80 138.60 -2.00 1 76 +0
Nov18 180109 139.05 139.85 139.05 139.85 -1.50 0 3 +0
Total Volume and Open Interest 762 10,488 +119
Sugar #11(ICE)
Mar18 180109 14.74 14.77 14.42 14.73 -0.05 45,961 371,103 +4,293
May18 180109 14.73 14.81 14.46 14.77 -0.01 14,495 159,849 +705
Jul18 180109 14.84 14.90 14.58 14.86 unch 9,541 87,056 +117
Oct18 180109 15.09 15.16 14.84 15.12 unch 3,791 70,709 +677
Mar19 180109 15.70 15.75 15.43 15.70 -0.01 2,064 41,593 +341
May19 180109 15.67 15.72 15.41 15.67 unch 563 7,138 -107
Jul19 180109 15.56 15.68 15.38 15.62 +0.01 401 6,285 +161
Oct19 180109 15.65 15.73 15.54 15.73 +0.03 186 7,518 +63
Total Volume and Open Interest 77,149 757,525 +6,355
London Cocoa(LCE)
Mar18 180109 1370 1395 1364 1376 +5 10,498 125,762 +829
May18 180109 1395 1420 1392 1403 +6 6,507 44,594 -1,917
Jul18 180109 1416 1439 1409 1421 +5 5,085 38,406 +684
Sep18 180109 1428 1454 1428 1436 +5 1,447 28,273 +69
Dec18 180109 1450 1475 1450 1458 +5 1,011 31,857 -131
Mar19 180109 1470 1492 1470 1476 +5 629 11,202 +173
May19 180109 1505 1505 1490 1490 +5 77 4,675 +51
Total Volume and Open Interest 25,257 289,864 -239
London Sugar(LCE)
Mar18 180109 388.80 390.00 382.50 389.60 -1.30 6,036 39,600 -634
May18 180109 387.70 389.50 382.10 389.20 -1.10 1,439 16,890 +31
Aug18 180109 390.70 393.10 385.80 392.80 -0.50 604 15,515 +109
Oct18 180109 391.10 394.20 387.20 393.90 -0.20 157 3,955 +75
Dec18 180109 394.10 397.80 391.00 397.40 unch 46 2,275 +16
Total Volume and Open Interest 8,456 82,375 -345
Cotton(ICE)
Mar18 180109 78.08 78.70 78.03 78.35 +0.21 24,676 172,818 -714
May18 180109 78.41 78.96 78.35 78.69 +0.22 8,975 55,146 +1,046
Jul18 180109 79.00 79.26 78.75 79.03 +0.18 3,189 22,741 +558
Oct18 180109 75.52 75.52 75.52 75.52 +0.18 0 1 +0
Dec18 180109 74.56 74.75 74.51 74.72 +0.08 2,293 32,711 -218
Mar19 180109 74.96 74.96 74.96 74.96 +0.12 319 1,451 +216
Total Volume and Open Interest 39,512 286,319 +893
Lumber(CME)
Jan18 180109 461.4 472.0 460.0 471.5 +9.5 455 432 -265
Mar18 180109 456.7 460.7 455.0 456.7 -3.2 815 4,968 +182
May18 180109 449.0 452.8 448.0 450.1 -3.0 148 584 +48
Jul18 180109 444.0 444.6 444.0 444.6 -0.4 0 128 +0
Total Volume and Open Interest 1,418 6,139 -35
Crude Oil(NYM)
Feb18 180109 61.92 63.48 61.80 62.96 +1.23 563,036 441,715 -15,033
Mar18 180109 61.89 63.36 61.78 62.87 +1.15 190,821 384,171 -2,294
Apr18 180109 61.74 63.17 61.65 62.70 +1.08 80,690 169,865 -1,630
May18 180109 61.56 62.94 61.49 62.49 +1.01 44,911 137,125 +6,770
Jun18 180109 61.33 62.65 61.27 62.23 +0.95 68,110 275,056 +4,706
Jul18 180109 61.28 62.24 61.00 61.90 +0.91 18,320 69,580 -46
Aug18 180109 60.95 61.82 60.71 61.53 +0.87 8,183 65,564 -408
Sep18 180109 60.60 61.48 60.35 61.16 +0.83 11,949 86,686 -124
Oct18 180109 60.27 61.03 60.01 60.79 +0.80 6,004 69,885 +1,863
Nov18 180109 59.92 60.67 59.67 60.42 +0.76 3,030 62,825 +184
Dec18 180109 59.32 60.33 59.28 60.07 +0.73 49,878 251,569 -2,912
Jan19 180109 59.16 59.94 59.02 59.73 +0.72 6,373 80,294 +701
Feb19 180109 58.73 59.36 58.72 59.36 +0.69 3,796 36,278 +978
Mar19 180109 58.38 59.00 58.36 59.00 +0.67 3,818 30,719 +960
Apr19 180109 58.65 58.65 58.65 58.65 +0.65 352 12,683 +89
May19 180109 58.32 58.32 58.32 58.32 +0.63 560 12,467 +248
Total Volume and Open Interest 1,089,526 2,539,230 +413
e-miNY Crude Oil(NYM)
Feb18 180109 61.900 63.475 61.800 62.950 +1.225 6,324 3,310 -169
Mar18 180109 62.050 63.375 61.775 62.875 +1.150 196 615 -9
Apr18 180109 62.075 63.150 61.750 62.700 +1.075 16 126 +0
May18 180109 61.950 62.800 61.950 62.500 +1.025 50 74 -43
Jun18 180109 61.600 62.275 61.600 62.225 +0.950 48 31 -11
Jul18 180109 61.600 62.125 61.600 61.900 +0.900 0 25 +0
Aug18 180109 61.650 61.650 61.525 61.525 +0.875 0 77 +0
Sep18 180109 61.150 61.150 61.150 61.150 +0.825 0 40 +0
Oct18 180109 60.800 60.800 60.800 60.800 +0.800 0 30 +0
Nov18 180109 60.425 60.425 60.425 60.425 +0.775 0 123 +0
Total Volume and Open Interest 6,636 4,641 -231
NY Harbor ULSD(NYM)
Feb18 180109 205.00 207.68 203.75 206.62 +2.08 72,535 148,895 -187
Mar18 180109 204.01 206.69 202.96 205.67 +2.17 50,052 104,761 +6,499
Apr18 180109 202.47 204.73 201.15 203.81 +2.27 29,635 49,155 +490
May18 180109 200.87 203.10 199.72 202.28 +2.30 15,550 32,389 -23
Jun18 180109 199.50 201.86 198.59 201.09 +2.33 15,378 36,447 +421
Jul18 180109 199.03 201.28 198.19 200.59 +2.30 3,571 12,395 +154
Aug18 180109 198.64 200.90 197.89 200.24 +2.25 2,148 7,423 +323
Sep18 180109 197.92 200.69 197.76 200.08 +2.19 2,607 10,560 +582
Oct18 180109 198.45 200.54 197.70 199.94 +2.13 367 4,910 +4
Nov18 180109 198.58 200.49 197.72 199.89 +2.06 342 3,558 +107
Dec18 180109 198.20 200.41 197.69 199.82 +2.04 4,641 30,981 +1,535
Jan19 180109 198.54 200.13 197.64 199.75 +2.00 144 2,817 +68
Feb19 180109 199.02 199.02 199.02 199.02 +1.97 25 405 +25
Mar19 180109 197.61 197.61 197.61 197.61 +1.96 25 374 +25
Total Volume and Open Interest 197,246 454,175 +10,223
RBOB Gasoline(NYM)
Feb18 180109 179.84 184.68 179.61 183.62 +4.44 58,621 122,831 -6,394
Mar18 180109 182.05 186.35 181.78 185.30 +3.90 39,870 97,380 +7,839
Apr18 180109 201.12 204.45 200.44 203.51 +3.32 16,856 50,684 +1,914
May18 180109 201.80 204.90 201.08 204.02 +3.14 10,472 35,664 +126
Jun18 180109 201.32 204.20 200.45 203.35 +3.03 8,750 28,249 +227
Jul18 180109 199.89 202.56 198.95 201.78 +2.95 2,988 17,170 +1,225
Aug18 180109 197.39 200.05 196.52 199.33 +2.89 1,282 8,454 +345
Sep18 180109 193.42 196.72 193.25 196.05 +2.83 1,324 12,692 +444
Oct18 180109 180.21 182.91 179.45 182.05 +2.84 201 6,454 +29
Nov18 180109 176.24 178.10 175.84 178.10 +2.85 143 2,731 -40
Total Volume and Open Interest 143,136 403,410 +6,088
e-miNY RBOB Gasoline(NYM)
Feb18 180109 183.62 183.62 183.62 183.62 +4.44 0 1 +0
Mar18 180109 185.30 185.30 185.30 185.30 +3.90      
Apr18 180109 203.51 203.51 203.51 203.51 +3.32      
May18 180109 204.02 204.02 204.02 204.02 +3.14      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb18 180109 2.838 2.966 2.825 2.923 +0.088 230,946 294,813 -9,602
Mar18 180109 2.770 2.892 2.755 2.852 +0.080 102,984 303,644 +10,567
Apr18 180109 2.667 2.747 2.651 2.724 +0.048 68,774 165,501 +4,309
May18 180109 2.672 2.745 2.655 2.723 +0.043 34,228 131,137 +1,780
Jun18 180109 2.714 2.778 2.694 2.760 +0.040 18,172 49,047 +942
Jul18 180109 2.752 2.815 2.734 2.798 +0.040 12,506 52,933 +1,648
Aug18 180109 2.783 2.813 2.737 2.801 +0.040 7,683 35,987 +6
Sep18 180109 2.766 2.795 2.719 2.783 +0.041 8,148 38,805 -106
Oct18 180109 2.760 2.821 2.741 2.807 +0.041 21,192 93,994 +4,459
Nov18 180109 2.825 2.877 2.806 2.864 +0.039 5,553 32,809 +467
Dec18 180109 2.949 3.000 2.935 2.990 +0.038 2,601 31,262 +314
Jan19 180109 3.031 3.084 3.016 3.072 +0.038 5,674 50,653 +40
Feb19 180109 3.009 3.058 2.998 3.050 +0.036 1,915 15,593 +160
Mar19 180109 2.968 2.983 2.933 2.981 +0.034 2,027 32,063 -110
Apr19 180109 2.656 2.694 2.651 2.689 +0.026 1,427 26,653 +318
May19 180109 2.633 2.658 2.619 2.654 +0.023 607 9,354 -96
Total Volume and Open Interest 527,022 1,428,530 +15,258
Brent Crude Oil(ICE)
Mar18 180109 68.00 69.29 67.70 68.82 +1.04 183,452 599,424 -1,359
Apr18 180109 67.71 68.76 67.22 68.34 +1.03 100,437 294,582 +12,629
May18 180109 67.12 68.36 66.88 67.96 +1.01 54,544 151,339 +6,137
Jun18 180109 66.95 67.99 66.58 67.61 +0.97 65,915 262,802 +39
Jul18 180109 66.65 67.56 66.29 67.27 +0.92 17,489 101,509 +683
Aug18 180109 66.47 67.21 65.96 66.92 +0.90 16,103 65,450 +1,353
Sep18 180109 66.07 66.90 65.62 66.55 +0.87 12,064 78,850 +393
Oct18 180109 65.74 66.43 65.28 66.17 +0.85 4,267 37,757 +203
Nov18 180109 65.38 66.04 64.91 65.79 +0.82 5,768 37,965 +675
Dec18 180109 64.85 65.72 64.53 65.41 +0.80 48,640 226,219 +985
Jan19 180109 64.58 65.38 64.58 65.09 +0.78 2,954 44,975 -377
Feb19 180109 64.24 64.76 63.69 64.76 +0.76 3,173 29,833 +934
Mar19 180109 63.89 64.42 63.24 64.42 +0.75 4,345 28,852 +1,533
Apr19 180109 63.56 64.10 63.46 64.10 +0.75 1,200 11,450 +387
Total Volume and Open Interest 554,299 2,389,087 +24,549
Gas Oil(ICE)
Jan18 180109 604.00 612.75 600.75 605.25 +4.25 39,878 64,032 -6,754
Feb18 180109 607.00 614.00 602.00 606.50 +4.25 84,581 237,344 +6,597
Mar18 180109 605.00 613.50 601.75 606.00 +4.00 72,703 123,425 -805
Apr18 180109 601.75 610.50 599.25 603.25 +4.50 38,034 66,479 +2,811
May18 180109 602.00 607.00 596.00 600.00 +4.75 17,936 39,201 -1,463
Jun18 180109 594.50 602.00 592.50 596.25 +4.75 25,883 72,505 +2,209
Jul18 180109 591.50 600.75 590.50 594.00 +4.75 4,112 20,219 -677
Aug18 180109 590.00 599.00 589.25 592.50 +5.00 1,609 16,530 -20
Sep18 180109 591.50 597.50 588.25 591.25 +5.00 1,413 19,750 -2
Oct18 180109 588.75 596.50 587.00 590.25 +4.75 2,051 16,455 +193
Total Volume and Open Interest 308,518 900,314 +4,781
Ethanol(CBOT)
Feb18 180109 1.325 1.332 1.309 1.326 +0.021 213 1,563 -33
Mar18 180109 1.340 1.359 1.340 1.357 +0.022 73 654 +51
Apr18 180109 1.381 1.387 1.381 1.387 +0.022 73 158 +21
May18 180109 1.409 1.409 1.409 1.409 +0.021 51 45 +11
Jun18 180109 1.425 1.425 1.425 1.425 +0.020 29 85 +8
Jul18 180109 1.429 1.429 1.429 1.429 +0.020 0 4 +0
Aug18 180109 1.434 1.434 1.434 1.434 +0.020      
Sep18 180109 1.445 1.445 1.445 1.445 +0.020 0 116 +0
Total Volume and Open Interest 439 2,636 +58
WTI Crude Oil(ICE)
Feb18 180109 62.17 63.49 61.80 62.96 +1.23 47,278 66,244 -1,502
Mar18 180109 61.99 63.37 61.79 62.87 +1.15 61,741 77,320 -4
Apr18 180109 62.00 63.17 61.66 62.70 +1.08 28,049 45,364 +2,119
May18 180109 61.81 62.94 61.51 62.49 +1.01 10,748 21,921 -116
Jun18 180109 61.58 62.64 61.28 62.23 +0.95 19,901 83,903 +2,175
Jul18 180109 61.26 62.26 61.00 61.90 +0.91 2,807 12,450 +471
Aug18 180109 60.91 61.75 60.78 61.53 +0.87 756 11,473 -81
Sep18 180109 60.55 61.45 60.43 61.16 +0.83 1,528 16,376 +106
Oct18 180109 60.15 60.97 60.14 60.79 +0.80 528 4,284 +13
Nov18 180109 60.42 60.42 60.42 60.42 +0.76 509 7,913 -19
Dec18 180109 59.51 60.32 59.30 60.07 +0.73 7,671 118,281 +354
Jan19 180109 60.20 60.20 59.73 59.73 +0.72 112 3,868 +35
Feb19 180109 59.36 59.36 59.36 59.36 +0.69 54 3,478 +23
Mar19 180109 59.00 59.00 59.00 59.00 +0.67 113 3,362 +54
Apr19 180109 58.65 58.65 58.65 58.65 +0.65 78 1,542 -50
May19 180109 58.32 58.32 58.32 58.32 +0.63 17 1,890 +5
Total Volume and Open Interest 184,166 582,540 +3,333
US Dollar Index(ICE)
Mar18 180109 92.070 92.360 91.960 92.260 +0.160 13,752 51,266 +15
Jun18 180109 91.770 92.020 91.670 91.915 +0.155 96 1,116 +30
Sep18 180109 91.605 91.630 91.590 91.590 +0.145 1 391 +1
Total Volume and Open Interest 13,849 52,787 +46
Australian Dollar(CME)
Mar18 180109 78.35 78.63 78.05 78.22 -0.18 106,228 116,871 -2,881
Jun18 180109 78.54 78.56 78.09 78.22 -0.18 17 573 -1
Sep18 180109 78.23 78.23 78.23 78.23 -0.18 2 66 +0
Total Volume and Open Interest 116,936 119,034 -3,293
British Pound(CME)
Mar18 180109 136.01 136.13 135.32 135.62 -0.33 76,932 198,541 -3,287
Jun18 180109 136.45 136.56 135.80 136.09 -0.34 21 1,146 -7
Sep18 180109 136.59 136.98 136.59 136.59 -0.32 0 45 +0
Total Volume and Open Interest 78,067 204,262 -3,071
Canadian Dollar(CME)
Mar18 180109 80.59 80.72 80.20 80.32 -0.25 103,650 135,916 +8,425
Jun18 180109 80.75 80.75 80.28 80.39 -0.24 97 2,171 +11
Sep18 180109 80.43 80.43 80.43 80.43 -0.24 3 364 +1
Dec18 180109 80.55 80.55 80.46 80.47 -0.24 28 1,258 +15
Total Volume and Open Interest 104,723 141,389 +8,545
Japanese Yen(CME)
Mar18 180109 88.67 89.31 88.65 89.09 +0.35 137,073 237,100 +7,774
Jun18 180109 89.15 89.76 89.15 89.58 +0.35 62 398 -11
Sep18 180109 90.13 90.18 90.13 90.13 +0.35 0 330 +0
Total Volume and Open Interest 137,237 240,984 +7,750
Swiss Franc(CME)
Mar18 180109 102.80 102.87 102.07 102.16 -0.60 20,919 72,493 -786
Jun18 180109 103.52 103.60 102.85 102.91 -0.60 9 97 +4
Sep18 180109 103.69 103.69 103.68 103.69 -0.61 1 10 +1
Total Volume and Open Interest 20,929 72,602 -781
EuroFX(CME)
Mar18 180109 120.15 120.24 119.64 119.80 -0.33 187,567 536,608 -10,237
Jun18 180109 120.90 120.95 120.40 120.55 -0.33 329 18,806 -113
Sep18 180109 121.59 121.60 121.22 121.35 -0.33 1 1,338 +1
Total Volume and Open Interest 193,043 567,854 -10,532
Mexican Peso(CME)
Jan18 180109 519.38 519.38 519.38 519.38 -0.88 33 34 -3
Feb18 180109 516.25 516.25 516.25 516.25 -1.00      
Total Volume and Open Interest 52,858 189,701 -5,174
Brazilian Real(CME)
Feb18 180109 308.20 308.70 306.40 306.85 -1.70 2,305 20,658 +1,154
Mar18 180109 307.25 307.25 305.50 306.05 -1.45 1,751 1,693 -901
Apr18 180109 305.05 305.05 305.05 305.05 -1.50 0 50 +0
May18 180109 303.95 303.95 303.95 303.95 -1.50      
Total Volume and Open Interest 4,056 22,651 +253
30-Year T-Bonds(CBOT)
Mar18 180109 151~250 151~260 150~010 150~070 -1~160 251,056 764,684 -2,474
Jun18 180109 150~110 150~240 149~010 149~060 -1~150 38 202 +5
Sep18 180109 148~060 148~060 148~060 148~060 -1~150      
Total Volume and Open Interest 251,094 764,886 -2,469
10-Year T-Notes(CBOT)
Mar18 180109 123~150 123~160 122~315 123~015 -0~140 1,433,004 3,283,962 -11,323
Jun18 180109 123~030 123~045 122~195 122~220 -0~150 1,207 7,465 +1,062
Sep18 180109 122~070 122~070 122~070 122~070 -0~150      
Total Volume and Open Interest 1,434,211 3,291,427 -10,261
5-Year T-Notes(CBOT)
Mar18 180109 115~252 115~264 115~186 115~204 -0~046 839,547 3,085,018 -4,210
Jun18 180109 115~140 115~192 115~124 115~140 -0~050 1,382 1,057 +1,056
Sep18 180109 115~140 115~140 115~140 115~140 -0~050      
Total Volume and Open Interest 840,929 3,086,075 -3,154
2 Year T-Notes(CBOT)
Mar18 180109 106~290 106~302 106~284 106~292 unch 367,071 1,832,448 +2,870
Jun18 180109 106~282 106~282 106~282 106~282 unch      
Sep18 180109 106~282 106~282 106~282 106~282 unch      
Total Volume and Open Interest 367,071 1,832,448 +2,870
Eurodollars(CME)
Mar18 180109 98.195 98.200 98.185 98.190 -0.005 268,648 1,467,634 +15,128
Jun18 180109 98.010 98.015 97.995 98.000 -0.010 199,972 1,300,096 +13,355
Sep18 180109 97.890 97.900 97.870 97.880 -0.010 221,697 1,237,624 -10,858
Dec18 180109 97.780 97.795 97.760 97.770 -0.015 445,476 1,538,747 +89,595
Mar19 180109 97.720 97.730 97.695 97.705 -0.015 259,977 1,128,500 +22,129
Jun19 180109 97.665 97.675 97.635 97.645 -0.020 207,860 988,471 -19,467
Sep19 180109 97.630 97.640 97.595 97.605 -0.020 199,365 729,706 +7,545
Dec19 180109 97.585 97.595 97.550 97.560 -0.025 801,084 1,323,347 +84,020
Mar20 180109 97.580 97.590 97.535 97.545 -0.035 158,253 606,570 +1,324
Jun20 180109 97.570 97.580 97.520 97.530 -0.040 190,658 619,428 -2,455
Sep20 180109 97.560 97.565 97.500 97.515 -0.040 238,724 456,315 +46,440
Dec20 180109 97.535 97.540 97.470 97.485 -0.045 309,325 537,252 +116,896
Mar21 180109 97.530 97.530 97.460 97.475 -0.050 95,122 273,004 -47
Jun21 180109 97.520 97.520 97.445 97.460 -0.055 111,249 264,915 +14,890
Sep21 180109 97.505 97.505 97.430 97.445 -0.055 63,313 132,617 -2,761
Dec21 180109 97.480 97.485 97.405 97.420 -0.060 68,869 157,763 +5,688
Mar22 180109 97.470 97.475 97.395 97.405 -0.065 35,935 106,164 -3,780
Jun22 180109 97.455 97.460 97.375 97.390 -0.065 31,019 58,240 +2,808
Total Volume and Open Interest 4,031,213 13,451,616 +374,381
Ultra T-Bond(CBOT)
Mar18 180109 165~23 165~26 163~06 163~16 -2~03 105,466 883,004 +1,086
Jun18 180109 162~21 162~21 162~20 162~21 -2~03      
Sep18 180109 161~21 161~21 161~21 161~21 -2~03      
Total Volume and Open Interest 105,466 883,004 +1,086
Ultra 10-Yr T-Note(CBOT)
Mar18 180109 132~245 132~255 131~300 132~020 -0~225 143,190 515,224 +4,042
Jun18 180109 132~000 132~000 132~000 132~000 -0~225      
Sep18 180109 132~000 132~000 132~000 132~000 -0~225      
Total Volume and Open Interest 143,190 515,224 +4,042
30 Day Federal Funds(CBOT)
Jan18 180109 98.588 98.588 98.585 98.588 unch 16,293 253,023 -4,671
Feb18 180109 98.585 98.585 98.580 98.585 unch 26,840 201,308 +5,380
Mar18 180109 98.525 98.530 98.520 98.520 -0.005 13,335 80,893 -176
Apr18 180109 98.395 98.400 98.390 98.390 -0.005 35,197 197,887 +6,199
May18 180109 98.385 98.390 98.375 98.380 -0.005 12,029 80,122 +1,263
Jun18 180109 98.305 98.310 98.295 98.300 -0.010 5,011 35,578 +225
Total Volume and Open Interest 207,417 1,446,276 +18,738
Japanese Govt Bonds(SGX)
Mar18 180109 150.75 150.79 150.56 150.57 -0.18 2,705 18,188 -3
Jun18 180109 150.57 150.57 150.57 150.57 -0.18      
Sep18 180109 150.57 150.57 150.57 150.57 -0.18      
Total Volume and Open Interest 2,705 18,188 -3
Euro-Buxl(EUREX)
Mar18 180109 163.78 164.28 162.22 162.38 -1.68 37,924 237,342 -4,064
Jun18 180109 160.86 160.86 160.86 160.86 -1.68 101 101 +0
Sep18 180109 165.44 165.44 165.44 165.44 -1.68      
Total Volume and Open Interest 38,025 237,443 -4,064
Euro-Bund(EUREX)
Mar18 180109 161.67 162.00 161.20 161.30 -0.50 467,090 1,932,226 -7,778
Jun18 180109 158.93 159.27 158.54 158.58 -0.50 10,072 15,942 +2,107
Sep18 180109 158.14 158.14 158.14 158.14 -0.50      
Total Volume and Open Interest 477,162 1,948,168 -5,671
Euro-Bobl(EUREX)
Mar18 180109 131.70 131.81 131.57 131.61 -0.12 338,772 1,616,190 +19,352
Jun18 180109 131.02 131.02 130.95 130.95 -0.12 200 5,101 +0
Sep18 180109 130.95 130.95 130.95 130.95 -0.12      
Total Volume and Open Interest 338,972 1,621,291 +19,352
Euro-Schatz(EUREX)
Mar18 180109 111.97 112.00 111.96 111.96 -0.01 267,240 1,632,455 -968
Jun18 180109 111.79 111.82 111.78 111.79 -0.01 0 4,227 +2,219
Sep18 180109 111.79 111.79 111.79 111.79 -0.01      
Total Volume and Open Interest 267,240 1,636,682 +1,251
3-Mth Euribor(EUREX)
Mar18 180109 100.325 100.325 100.325 100.325 unch 36 6,572 -36
Jun18 180109 100.315 100.315 100.315 100.315 unch 30 2,338 -30
Sep18 180109 100.285 100.285 100.285 100.285 unch 30 2,785 +0
Total Volume and Open Interest 176 32,146 -69
Long Gilt(LIFFE)
Mar18 180109 124~18 124~23 124~06 124~09 -0~17 152,972 771,778 +10,373
Jun18 180109 123~14 123~14 123~14 123~14 -0~17      
Total Volume and Open Interest 152,972 771,778 +10,373
3-Mth Short Sterling(LIFFE)
Mar18 180109 99.44 99.45 99.44 99.45 +0.00 23,112 399,523 -3,102
Jun18 180109 99.34 99.34 99.33 99.34 unch 29,205 473,666 -1,504
Sep18 180109 99.26 99.26 99.24 99.25 -0.01 65,318 333,094 -5,635
Dec18 180109 99.19 99.19 99.17 99.18 -0.01 66,505 349,513 +2,996
Mar19 180109 99.12 99.13 99.11 99.12 -0.01 81,171 324,235 +6,337
Jun19 180109 99.07 99.07 99.05 99.06 -0.01 74,661 275,600 +2,253
Total Volume and Open Interest 683,429 3,152,558 -9,994
3-Mth Euribor(LIFFE)
Mar18 180109 100.325 100.325 100.320 100.325 unch 68,656 585,640 -5,172
Jun18 180109 100.310 100.315 100.310 100.315 unch 21,714 517,121 +2,853
Sep18 180109 100.290 100.290 100.285 100.290 unch 32,066 477,252 +637
Total Volume and Open Interest 541,617 4,285,045 +34,755
3-Mth Aus T-Bills(SFE)
Mar18 180109 98.23 98.23 98.21 98.22 -0.01 11,997 184,418 +300
Jun18 180109 98.18 98.18 98.16 98.17 -0.01 23,836 173,875 +2,650
Sep18 180109 98.10 98.10 98.08 98.09 -0.01 18,487 189,818 +416
Dec18 180109 98.01 98.01 97.99 98.00 -0.01 21,105 144,586 +4,213
Mar19 180109 97.91 97.92 97.89 97.90 -0.02 9,430 99,429 +1,993
Jun19 180109 97.83 97.83 97.80 97.82 -0.01 6,437 75,961 -430
Sep19 180109 97.75 97.76 97.73 97.74 -0.02 2,872 52,842 -780
Dec19 180109 97.69 97.69 97.66 97.67 -0.03 3,366 27,333 +1,066
Mar20 180109 97.63 97.63 97.61 97.61 -0.02 695 4,429 -23
Jun20 180109 97.56 97.56 97.56 97.56 -0.02 0 1,980 -3
Total Volume and Open Interest 98,236 957,658 +9,402
10-Year Aus T-Bonds(SFE)
Mar18 180109 97.35 97.37 97.32 97.33 -0.02 150,133 1,044,825 +18,370
Jun18 180109 97.30 97.30 97.30 97.30 -0.03 0 410 +0
Total Volume and Open Interest 150,133 1,045,235 +18,370
3-Year Aus T-Bonds(SFE)
Mar18 180109 97.89 97.89 97.86 97.86 -0.02 210,828 1,028,159 +4,694
Jun18 180109 97.83 97.83 97.82 97.82 -0.02 0 7,761 +0
Total Volume and Open Interest 210,828 1,035,920 +4,694
Gold(CMX)
Feb18 180109 1321.2 1321.4 1309.5 1313.7 -6.7 330,225 371,302 +869
Apr18 180109 1326.1 1326.2 1314.4 1318.5 -6.7 14,446 83,725 +7,257
Jun18 180109 1327.8 1330.6 1319.4 1323.4 -6.7 2,887 45,189 +778
Aug18 180109 1330.2 1335.0 1325.1 1328.3 -6.6 1,423 13,760 +25
Oct18 180109 1330.0 1333.0 1329.4 1333.0 -6.7 212 4,423 +57
Dec18 180109 1342.7 1344.7 1333.8 1338.1 -6.7 1,272 26,211 +108
Feb19 180109 1342.6 1343.2 1342.1 1343.2 -6.8 2 498 +0
Apr19 180109 1345.8 1348.3 1345.5 1348.3 -6.8 0 758 +0
Jun19 180109 1358.2 1358.2 1352.0 1353.7 -6.8 0 1,097 +0
Aug19 180109 1358.6 1358.6 1358.6 1358.6 -6.8 0 8 +0
Oct19 180109 1363.7 1363.7 1363.7 1363.7 -6.8 0 27 +0
Dec19 180109 1368.1 1370.0 1368.1 1370.0 -6.8 10 2,779 +4
Total Volume and Open Interest 350,582 551,441 +9,128
Silver(CMX)
Mar18 180109 1716.0 1717.0 1694.5 1701.0 -13.4 85,387 149,964 -1,424
May18 180109 1717.0 1724.5 1702.5 1709.0 -13.4 5,347 22,599 +1,414
Jul18 180109 1729.5 1729.5 1713.0 1717.1 -13.3 509 7,072 +21
Sep18 180109 1740.0 1740.0 1719.0 1725.5 -13.0 254 3,084 +87
Dec18 180109 1751.0 1752.5 1733.0 1737.5 -12.8 523 10,528 +69
Mar19 180109 1750.0 1750.0 1748.0 1748.4 -12.8 4 90 +0
May19 180109 1755.8 1755.8 1755.8 1755.8 -12.8 2 0 +0
Total Volume and Open Interest 92,059 194,429 +165
Platinum(NYMEX)
Jan18 180109 967.9 967.9 964.4 967.9 -4.4 8 166 -6
Apr18 180109 977.0 977.0 964.4 972.3 -4.1 19,512 78,628 +860
Jul18 180109 977.7 980.0 970.0 977.2 -4.2 170 2,960 +90
Oct18 180109 980.6 980.6 980.6 980.6 -4.2 2 47 +1
Total Volume and Open Interest 19,705 81,853 +940
Palladium(NYMEX)
Mar18 180109 1096.00 1107.80 1093.50 1098.15 +2.25 2,931 36,556 -77
Jun18 180109 1092.70 1100.20 1088.00 1090.15 +2.40 270 1,891 +154
Sep18 180109 1083.95 1083.95 1083.95 1083.95 +2.40 0 304 +0
Total Volume and Open Interest 3,201 38,753 +74
Copper(CMX)
Mar18 180109 323.05 325.90 321.25 321.60 -0.80 84,947 174,869 -1,785
May18 180109 324.90 327.35 322.80 323.15 -0.85 5,883 45,318 -368
Jul18 180109 326.00 328.45 324.20 324.50 -0.90 2,772 24,782 -137
Sep18 180109 327.40 330.00 325.50 325.80 -0.90 2,921 13,666 +387
Dec18 180109 330.85 331.05 327.10 327.30 -0.80 468 11,553 -11
Total Volume and Open Interest 98,410 292,251 -2,160
E-mini DJIA Index(CBOT)
Mar18 180109 25246 25415 25238 25373 +123 106,856 150,072 -784
Jun18 180109 25275 25425 25262 25387 +119 121 223 +25
Sep18 180109 25395 25425 25395 25395 +119 4 25 +3
Dec18 180109 25432 25432 25432 25432 +119      
Total Volume and Open Interest 106,981 150,320 -756
S & P 500(CME)
Mar18 180109 2747.00 2759.70 2743.40 2752.30 +5.50 3,889 55,526 +2,489
Jun18 180109 2754.90 2760.30 2754.90 2754.90 +5.60 16 108 -13
Sep18 180109 2759.50 2764.90 2759.50 2759.50 +5.60 0 171 -3
Dec18 180109 2762.90 2768.30 2762.90 2762.90 +5.60      
Total Volume and Open Interest 3,905 55,805 +2,473
S & P 500 E-Mini(CME)
Mar18 180109 2746.50 2760.00 2742.75 2752.25 +5.50 1,136,500 3,144,990 +37,056
Jun18 180109 2749.50 2762.50 2745.50 2755.00 +5.75 7,582 33,044 +935
Sep18 180109 2751.50 2766.50 2750.25 2759.50 +5.50 230 3,753 +43
Dec18 180109 2757.50 2770.00 2757.50 2763.00 +5.75 4 83 -1
Total Volume and Open Interest 1,144,318 3,181,889 +38,035
NASDAQ 100 E-Mini(CME)
Mar18 180109 6687.25 6707.25 6667.25 6687.00 -1.00 214,944 262,044 -4,985
Jun18 180109 6710.00 6726.25 6688.00 6707.25 unch 549 970 +52
Sep18 180109 6707.75 6747.25 6707.75 6726.75 +5.50 0 12 +0
Total Volume and Open Interest 215,493 263,033 -4,933
S&P Midcap 400(CME) e-Mini
Mar18 180109 1947.90 1952.80 1942.80 1944.30 -3.00 12,774 91,108 +266
Jun18 180109 1947.20 1954.40 1947.20 1947.20 -2.90 0 3 +0
Sep18 180109 1944.60 1944.60 1944.60 1944.60 -2.90      
Total Volume and Open Interest 12,774 91,111 +266
Volatility Index(CBOE)
Jan18 180109 10.49 10.70 10.35 10.68 +0.20 66,099 244,130 -1,567
Feb18 180109 11.67 11.80 11.55 11.78 +0.10 59,763 191,283 +17,136
Mar18 180109 12.50 12.60 12.35 12.53 +0.05 20,597 79,887 +9,917
Apr18 180109 13.22 13.30 13.09 13.23 unch 7,313 36,583 +1,113
Total Volume and Open Interest 164,154 615,860 +30,167
S & P 600(CME)
Mar18 180109 949.60 949.60 949.60 949.60 -0.80      
Jun18 180109 947.00 947.00 947.00 947.00 -0.80      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180109 1562.70 1567.70 1558.70 1560.60 -1.80 14,816 23,321 +479
Jun18 180109 1568.30 1568.30 1563.10 1563.10 -1.80 0 20 +20
Total Volume and Open Interest 14,816 23,341 +499
Nikkei 225(CME)
Mar18 180109 23975 24025 23790 23865 -115 11,577 41,936 +55
Jun18 180109 23720 23900 23705 23775 -115 1 6 +1
Total Volume and Open Interest 11,578 41,942 +56
Nikkei 225(SGX)
Mar18 180109 23850 24005 23765 23835 -10 90,699 180,332 +5,957
Jun18 180109 23725 23725 23685 23685 -10 7 1,177 +4
Sep18 180109 23655 23655 23655 23655 -10      
Total Volume and Open Interest 92,740 196,715 +16,632
Nikkei 225 Mini(JPX)
Mar18 180109 23750 24000 23705 23860 +140 712,807 378,234 +14,322
Jun18 180109 23590 23835 23540 23690 +130 10,427 6,896 -405
Sep18 180109 23525 23790 23505 23660 +140 437 751 -35
Total Volume and Open Interest 762,550 704,598 +17,460
Nikkei 225(JPX)
Mar18 180109 23750 24000 23700 23860 +140 68,015 318,160 +579
Jun18 180109 23580 23830 23550 23690 +130 397 15,406 +45
Sep18 180109 23740 23740 23620 23660 +140 26 2,534 -5
Total Volume and Open Interest 68,478 414,244 +186
Nikkei 225(CME) Yen
Mar18 180109 23945 24000 23760 23835 -110 33,824 55,992 +1,813
Jun18 180109 23685 23825 23610 23670 -110 2 8 +2
Sep18 180109 23630 23630 23630 23630 -110      
Total Volume and Open Interest 33,826 56,000 +1,815
Nikkei 225(CME) e-Mini Yen
Mar18 180109 23850 23950 23780 23840 -100 0 17 +0
Jun18 180109 23670 23670 23670 23670 -110      
Sep18 180109 23630 23630 23630 23630 -110      
Total Volume and Open Interest 0 17 +0
CAC 40(EURONEXT)
Jan18 180109 5489.5 5533.5 5481.0 5522.0 +36.0 66,971 306,305 -11,798
Feb18 180109 5480.5 5528.5 5480.5 5519.5 +36.0 301 710 +186
Mar18 180109 5484.0 5526.5 5477.0 5517.5 +35.5 1,090 27,905 +119
Total Volume and Open Interest 68,362 357,925 -11,493
Hang Seng Index(HKFE)
Jan18 180109 30838 31058 30711 30985 +149 120,994 141,252 -490
Feb18 180109 30782 31018 30680 30945 +152 717 1,433 +296
Mar18 180109 30815 31012 30690 30940 +141 1,767 10,405 +159
Total Volume and Open Interest 124,178 156,382 +483
DAX(EUREX)
Mar18 180109 13363.0 13421.5 13354.0 13383.5 +16.0 71,373 145,674 +1,639
Jun18 180109 13395.0 13438.0 13388.0 13409.5 +17.5 49 1,409 +4
Sep18 180109 13415.0 13425.0 13399.5 13399.5 +16.0 0 32 +0
Total Volume and Open Interest 71,422 147,115 +1,643
Mini-DAX(EUREX)
Mar18 180109 13366.0 13421.0 13354.0 13383.5 +16.0 23,348 12,171 -267
Jun18 180109 13393.0 13436.0 13393.0 13409.5 +17.5 73 999 -69
Sep18 180109 13399.5 13399.5 13399.5 13399.5 +16.0 0 9 -5
Total Volume and Open Interest 23,421 13,179 -341
DJ EuroSTOXX 50(EUREX)
Mar18 180109 3603 3619 3601 3612 +6 1,119,985 3,345,393 -15,542
Jun18 180109 3519 3534 3519 3529 +6 1,851 60,826 +622
Sep18 180109 3518 3518 3518 3518 +5 4 1 -2
Total Volume and Open Interest 1,121,840 3,411,747 -14,922
Swiss Market Index(EUREX)
Mar18 180109 9440 9518 9440 9504 +57 36,616 225,321 -3,748
Jun18 180109 9310 9353 9310 9341 +57 1,494 10,660 +12
Sep18 180109 9311 9311 9311 9311 +57 0 57 +0
Total Volume and Open Interest 38,110 236,038 -3,736
FT-SE 100(EURONEXT)
Mar18 180109 7655.00 7676.50 7647.50 7670.50 +32.50 76,175 633,212 +1,990
Jun18 180109 7598.50 7598.50 7590.00 7590.00 +32.50 0 160 +0
Sep18 180109 7530.50 7530.50 7530.50 7530.50 +33.00      
Total Volume and Open Interest 76,175 633,372 +1,990
SPI 200(SFE)
Mar18 180109 6079.0 6105.0 6072.0 6088.0 +7.0 29,773 296,594 +921
Jun18 180109 6078.0 6078.0 6078.0 6078.0 +7.0 2 3,425 +1
Sep18 180109 6023.0 6023.0 6023.0 6023.0 +7.0 0 2,598 +0
Total Volume and Open Interest 29,845 304,633 +987
FTSE MIB(ISE)
Mar18 180109 22765.00 22975.00 22750.00 22905.00 +154.00 24,466 36,109 -465
Jun18 180109 22365.00 22485.00 22360.00 22420.00 +154.00 29 17 -3
Sep18 180109 22313.00 22313.00 22313.00 22313.00 +152.00 0 2 +0
Total Volume and Open Interest 24,495 36,128 -468
KOSPI 200(KFE)
Mar18 180109 331.10 331.55 330.95 330.95 -0.80 175,304 253,905 -1,490
Jun18 180109 332.30 332.40 331.80 331.80 -0.90 293 18,228 +338
Sep18 180109 332.90 332.90 331.35 332.60 -0.45 2 3,687 +48
Total Volume and Open Interest 175,601 320,811 -1,106
GSCI(CME)
Jan18 180109 444.20 449.30 443.60 448.15 +4.65 25 13,792 +21
Feb18 180109 444.50 449.10 443.80 447.85 +4.30 0 440 +0
Mar18 180109 449.60 449.60 449.60 449.60 +4.30      
Total Volume and Open Interest 25 14,232 +21
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

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!