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 17, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180117 966.25 969.25 961.25 968.75 +0.75 140,352 363,699 -5,215
May18 180117 977.75 980.50 972.75 980.00 +0.50 66,209 177,116 +6,794
Jul18 180117 987.00 990.25 982.50 989.50 +0.50 51,645 125,321 -276
Aug18 180117 990.25 992.25 985.50 992.00 +0.75 4,108 14,645 -40
Sep18 180117 988.25 990.00 984.00 989.50 unch 1,255 3,603 +150
Nov18 180117 986.75 989.25 984.25 988.75 -0.25 24,201 70,848 +1,327
Jan19 180117 996.00 996.75 992.00 996.50 unch 537 4,606 +98
Mar19 180117 1000.00 1001.00 996.75 1001.00 unch 468 2,962 +243
May19 180117 1002.25 1005.25 1001.50 1005.25 -0.25 171 879 +43
Jul19 180117 1010.00 1011.25 1007.50 1010.75 -0.25 473 1,538 +210
Aug19 180117 1008.50 1008.50 1008.50 1008.50 unch 0 33 +0
Sep19 180117 999.25 999.25 999.25 999.25 unch 0 25 +0
Nov19 180117 986.75 990.50 986.50 990.00 unch 362 2,891 +154
Jan20 180117 991.25 991.25 991.25 991.25 unch 0 2 +0
Total Volume and Open Interest 289,781 768,245 +3,376
Soybean Meal(CBOT)
Mar18 180117 321.50 324.60 320.30 324.30 +1.50 70,310 172,619 -2,406
May18 180117 325.20 328.10 323.90 327.90 +1.60 27,876 89,153 +2,290
Jul18 180117 328.00 330.90 326.90 330.60 +1.50 17,609 57,620 +1,621
Aug18 180117 329.20 331.00 327.50 330.80 +1.30 2,731 8,265 +457
Sep18 180117 329.40 330.80 327.70 330.70 +1.10 2,636 7,980 +312
Oct18 180117 327.70 329.30 326.00 329.10 +1.10 1,146 8,216 -8
Dec18 180117 327.90 330.20 327.00 330.10 +1.20 6,667 37,312 +1,584
Jan19 180117 329.50 331.00 328.30 331.00 +1.30 325 2,393 +121
Mar19 180117 331.50 332.90 330.30 332.90 +1.30 372 3,082 +126
May19 180117 333.60 334.40 332.30 334.40 +1.20 98 922 +13
Total Volume and Open Interest 129,987 391,828 +4,086
Soybean Oil(CBOT)
Mar18 180117 32.77 32.83 32.41 32.51 -0.28 60,725 212,812 -146
May18 180117 32.97 33.01 32.61 32.70 -0.27 23,969 101,874 +2,950
Jul18 180117 33.16 33.21 32.80 32.89 -0.28 17,493 70,038 -869
Aug18 180117 33.13 33.22 32.85 32.92 -0.28 2,595 10,481 +72
Sep18 180117 33.22 33.26 32.91 32.95 -0.29 1,585 6,803 +109
Oct18 180117 33.27 33.27 32.94 32.96 -0.29 1,434 8,636 +119
Dec18 180117 33.35 33.43 33.08 33.10 -0.30 9,979 44,363 +2,031
Jan19 180117 33.30 33.34 33.19 33.20 -0.27 72 5,222 +25
Mar19 180117 33.47 33.47 33.29 33.29 -0.27 32 1,544 -3
May19 180117 33.38 33.38 33.35 33.35 -0.29 4 1,001 +0
Total Volume and Open Interest 117,949 466,087 +4,264
Canola(WCE)
Jan18 180112 486.9 486.9 486.9 486.9 +2.2      
Mar18 180117 489.5 492.0 487.0 489.7 +0.4 2,474 93,032 -658
May18 180117 497.6 498.8 494.2 497.1 +0.1 576 40,706 +50
Jul18 180117 502.5 503.9 499.5 502.9 +0.4 204 13,657 +56
Nov18 180117 497.7 502.9 496.4 498.9 -0.3 134 17,742 +129
Total Volume and Open Interest 3,388 166,282 -423
Corn(CBOT)
Mar18 180117 348.50 353.25 348.25 353.00 +4.75 195,191 827,127 +3,694
May18 180117 356.75 361.25 356.25 361.00 +4.25 50,496 257,093 +8,536
Jul18 180117 364.75 369.25 364.50 369.25 +4.25 30,339 243,579 +1,765
Sep18 180117 372.50 376.75 372.50 376.75 +4.00 18,514 99,181 +4,249
Dec18 180117 382.00 386.25 381.75 386.00 +3.50 23,408 151,736 +2,413
Mar19 180117 391.00 395.50 391.00 395.25 +3.50 2,434 23,712 +354
May19 180117 396.75 400.75 396.75 400.25 +3.25 1,282 3,300 -293
Jul19 180117 401.25 405.50 398.25 405.00 +3.50 779 6,457 +78
Sep19 180117 400.00 403.00 399.75 403.00 +3.00 271 1,044 +162
Dec19 180117 401.25 405.50 401.25 405.50 +3.75 945 9,028 +623
Total Volume and Open Interest 323,694 1,622,600 +21,606
Wheat(CBOT)
Mar18 180117 416.75 423.25 415.50 421.50 +5.00 127,587 290,419 +11,470
May18 180117 430.50 436.00 428.75 434.50 +4.50 37,518 100,380 -116
Jul18 180117 443.75 448.75 442.00 447.75 +4.00 23,267 77,254 +361
Sep18 180117 458.00 462.75 456.25 462.00 +4.00 7,864 29,371 +237
Dec18 180117 476.75 481.00 475.00 480.25 +3.25 8,679 46,336 +1,051
Mar19 180117 490.75 494.00 488.50 493.25 +2.75 1,319 4,279 +392
Total Volume and Open Interest 206,276 549,060 +13,410
Wheat(KCBT)
Mar18 180117 422.25 429.50 421.00 427.00 +5.00 59,512 167,994 -969
May18 180117 436.00 443.00 434.75 440.50 +5.00 21,214 62,853 +693
Jul18 180117 451.50 458.75 450.75 456.50 +5.00 15,621 44,441 +321
Sep18 180117 468.75 474.50 467.25 472.50 +4.50 4,361 16,106 -269
Dec18 180117 488.75 495.50 488.00 493.25 +4.25 6,007 23,507 +2,084
Mar19 180117 502.00 509.50 502.00 507.25 +4.25 816 4,147 +71
May19 180117 516.00 516.00 516.00 516.00 +4.00 61 388 +11
Total Volume and Open Interest 107,627 319,718 +1,948
Wheat(MGE)
Mar18 180117 612.00 615.25 611.25 611.75 +0.25 5,910 36,172 -1,039
May18 180117 621.00 624.50 620.25 621.00 +0.25 2,763 13,855 +202
Jul18 180117 628.50 630.50 626.75 627.25 +0.25 1,100 8,737 +294
Sep18 180117 623.00 625.00 623.00 624.50 +0.75 500 5,718 +115
Dec18 180117 633.00 635.00 633.00 633.50 +0.25 294 2,948 +118
Mar19 180117 640.00 640.00 638.75 639.50 +0.25 31 249 +16
Total Volume and Open Interest 10,598 67,681 -294
Oats(CBOT)
Mar18 180117 250.25 256.00 250.25 254.25 +4.25 223 4,310 -38
May18 180117 252.25 257.00 252.25 255.50 +4.00 34 1,960 +31
Jul18 180117 260.00 262.75 260.00 260.50 +3.75 11 244 +9
Sep18 180117 260.00 260.00 260.00 260.00 +1.00 5 15 +0
Total Volume and Open Interest 285 6,612 +14
Rough Rice(CBOT)
Jan18 180112 11.58 11.58 11.58 11.58 +0.06 17 26 -16
Mar18 180117 12.10 12.27 12.09 12.15 +0.00 223 8,840 -114
May18 180117 12.35 12.53 12.35 12.41 unch 6 628 +1
Jul18 180117 12.57 12.69 12.57 12.61 +0.02 4 294 +3
Total Volume and Open Interest 236 10,131 -120
Live Cattle(CME)
Feb18 180117 117.830 121.100 117.700 120.980 +2.880 30,597 76,220 -6,424
Apr18 180117 120.080 123.180 119.980 122.785 +2.400 30,663 136,203 +9,047
Jun18 180117 112.035 114.900 111.900 114.450 +2.100 9,247 90,173 +1,326
Aug18 180117 109.500 112.035 109.300 111.535 +1.835 3,038 32,725 +563
Oct18 180117 110.635 113.035 110.450 112.480 +1.550 1,495 10,864 +253
Dec18 180117 112.680 115.000 112.535 114.600 +1.620 210 5,427 +93
Total Volume and Open Interest 75,270 353,870 +4,865
Feeder Cattle(CME)
Jan18 180117 145.250 148.950 144.750 147.880 +2.280 1,331 4,696 -401
Mar18 180117 143.600 147.400 143.000 145.985 +2.050 4,062 25,343 -65
Apr18 180117 143.550 147.350 143.185 146.130 +2.050 1,682 7,738 +78
May18 180117 142.800 146.850 142.800 145.850 +2.050 1,260 7,595 -114
Aug18 180117 145.935 149.380 145.630 148.650 +1.965 965 5,846 +291
Sep18 180117 146.200 149.235 145.535 148.435 +1.985 97 460 +10
Oct18 180117 147.000 148.500 145.500 147.850 +1.720 54 222 +3
Total Volume and Open Interest 9,499 52,065 -195
Lean Hogs(CME)
Feb18 180117 73.650 73.700 72.535 72.730 -1.170 21,618 42,962 -6,453
Apr18 180117 75.900 76.000 75.200 75.535 -0.615 19,452 94,369 +4,283
May18 180117 80.600 80.750 80.200 80.550 -0.450 208 2,844 +9
Jun18 180117 84.830 85.100 84.650 84.930 -0.105 6,729 44,423 +316
Jul18 180117 84.830 85.180 84.650 85.035 +0.055 2,741 15,009 +492
Aug18 180117 84.150 84.500 84.000 84.350 -0.050 2,756 21,804 -420
Oct18 180117 71.000 71.150 70.900 71.035 -0.165 1,825 15,932 +562
Dec18 180117 64.535 64.680 64.400 64.475 -0.250 882 5,302 +318
Total Volume and Open Interest 56,390 243,299 -792
Class III Milk(CME)
Jan18 180117 13.81 13.86 13.78 13.84 +0.07 272 3,249 -51
Feb18 180117 13.42 13.71 13.42 13.69 +0.32 475 3,799 +16
Mar18 180117 13.47 13.80 13.39 13.75 +0.32 254 3,515 +51
Apr18 180117 13.85 14.05 13.81 14.02 +0.21 73 2,350 -3
May18 180117 14.20 14.35 14.20 14.30 +0.15 63 2,109 +16
Jun18 180117 14.57 14.65 14.57 14.61 +0.08 56 1,985 +17
Jul18 180117 15.10 15.19 15.10 15.19 +0.10 76 1,408 +62
Aug18 180117 15.47 15.53 15.47 15.53 +0.08 139 1,438 +67
Sep18 180117 15.63 15.67 15.63 15.67 +0.04 39 1,457 +17
Oct18 180117 15.73 15.78 15.73 15.78 +0.05 41 1,117 +13
Nov18 180117 15.65 15.70 15.65 15.70 +0.05 48 1,138 +14
Dec18 180117 15.50 15.62 15.50 15.62 +0.12 49 1,063 +21
Jan19 180117 15.35 15.35 15.35 15.35 +0.01 1 21 +0
Total Volume and Open Interest 1,586 24,790 +240
Cocoa(ICE)
Mar18 180117 1929 1999 1925 1985 +53 19,043 134,929 -1,482
May18 180117 1950 2018 1945 2001 +50 10,621 54,194 +1,680
Jul18 180117 1964 2030 1957 2014 +50 3,610 34,411 +710
Sep18 180117 1981 2046 1973 2030 +48 1,492 15,455 -212
Dec18 180117 2006 2071 1997 2054 +47 1,369 17,556 +150
Mar19 180117 2030 2088 2023 2077 +46 563 11,594 +125
May19 180117 2045 2099 2045 2090 +45 33 6,626 +29
Total Volume and Open Interest 36,741 279,589 +1,009
Coffee "C"(ICE)
Mar18 180117 121.00 123.80 120.15 123.10 +2.65 27,393 120,817 +2,841
May18 180117 123.40 126.15 122.60 125.55 +2.60 8,192 57,325 +2,440
Jul18 180117 126.05 128.55 125.10 127.95 +2.60 6,177 26,039 +1,403
Sep18 180117 128.50 130.90 127.50 130.30 +2.55 2,535 17,086 +1,129
Dec18 180117 131.80 134.30 130.90 133.70 +2.55 709 8,306 -32
Mar19 180117 135.10 137.05 134.45 136.95 +2.50 155 3,290 +75
Total Volume and Open Interest 45,359 235,632 +7,897
Orange Juice(ICE)
Mar18 180117 140.80 140.90 138.30 140.00 -0.40 593 8,598 +105
May18 180117 140.40 140.40 139.00 139.85 -0.60 31 1,548 +13
Jul18 180117 140.65 140.65 139.30 140.15 -0.50 3 693 +0
Sep18 180117 140.80 140.80 140.80 140.80 -0.45 15 91 +0
Nov18 180117 142.55 142.55 142.55 142.55 -0.55 0 12 +0
Jan19 180117 144.55 144.55 144.55 144.55 -0.65      
Total Volume and Open Interest 642 10,942 +118
Sugar #11(ICE)
Mar18 180117 13.64 13.74 13.35 13.42 -0.17 88,690 361,442 +7,983
May18 180117 13.90 13.90 13.53 13.58 -0.19 40,414 200,079 +11,097
Jul18 180117 14.07 14.08 13.74 13.78 -0.22 16,600 92,316 +1,935
Oct18 180117 14.42 14.42 14.06 14.09 -0.23 6,720 74,406 +107
Mar19 180117 14.95 14.97 14.64 14.68 -0.23 2,511 44,283 +484
May19 180117 14.94 14.96 14.65 14.69 -0.21 258 7,453 +64
Jul19 180117 14.92 14.94 14.65 14.69 -0.19 178 6,658 +53
Oct19 180117 15.05 15.05 14.84 14.87 -0.18 93 7,866 +2
Total Volume and Open Interest 155,522 801,384 +21,736
London Cocoa(LCE)
Mar18 180117 1389 1422 1378 1417 +26 7,375 124,150 -633
May18 180117 1411 1440 1398 1435 +26 4,282 44,879 +142
Jul18 180117 1430 1458 1418 1455 +26 2,512 40,246 -55
Sep18 180117 1445 1473 1433 1469 +25 1,718 29,132 -7
Dec18 180117 1462 1492 1453 1489 +25 1,239 32,816 +173
Mar19 180117 1480 1511 1471 1508 +26 990 11,681 +93
May19 180117 1494 1524 1486 1521 +24 12 5,224 -1
Total Volume and Open Interest 18,128 293,281 -288
London Sugar(LCE)
Mar18 180117 364.10 366.90 359.50 360.90 -2.50 4,687 34,671 +309
May18 180117 365.90 368.50 361.50 362.70 -3.20 1,092 20,749 +217
Aug18 180117 370.70 372.40 365.60 366.40 -3.80 188 16,945 +43
Oct18 180117 373.20 375.20 368.70 369.40 -4.40 126 4,192 +3
Dec18 180117 379.00 380.30 373.60 374.40 -4.50 19 2,575 -15
Total Volume and Open Interest 6,113 83,436 +558
Cotton(ICE)
Mar18 180117 81.30 82.22 80.96 82.14 +0.71 41,882 168,864 +1
May18 180117 81.41 82.46 81.16 82.39 +0.72 18,575 64,285 +877
Jul18 180117 81.55 82.66 81.42 82.60 +0.74 9,323 26,161 +2,126
Oct18 180117 76.90 76.90 76.90 76.90 +0.40 0 1 +0
Dec18 180117 74.91 75.20 74.90 75.09 +0.06 2,647 36,162 +690
Mar19 180117 75.19 75.30 75.19 75.24 -0.03 305 2,435 +282
Total Volume and Open Interest 73,036 299,580 +4,104
Lumber(CME)
Mar18 180117 473.4 479.5 471.4 476.4 +1.7 446 5,764 +87
May18 180117 465.8 471.5 465.0 469.9 +3.5 154 895 +109
Jul18 180117 460.0 462.2 460.0 462.0 +4.5 4 132 +1
Sep18 180117 445.7 445.7 445.7 445.7 +2.4 1 18 +0
Total Volume and Open Interest 606 6,818 +193
Crude Oil(NYM)
Feb18 180117 63.89 64.17 63.31 63.97 +0.24 678,727 243,872 -28,479
Mar18 180117 63.82 64.14 63.25 63.92 +0.25 323,616 555,021 +43,486
Apr18 180117 63.68 63.95 63.07 63.74 +0.25 99,118 190,885 +7,190
May18 180117 63.35 63.72 62.86 63.52 +0.25 52,326 145,091 -816
Jun18 180117 63.08 63.40 62.55 63.21 +0.24 84,054 301,540 +6,099
Jul18 180117 62.74 63.01 62.22 62.85 +0.25 25,545 92,890 +3,556
Aug18 180117 62.32 62.57 61.93 62.44 +0.25 19,735 76,144 +3,665
Sep18 180117 61.88 62.18 61.43 62.02 +0.24 22,568 93,644 +1,473
Oct18 180117 61.39 61.71 61.06 61.60 +0.22 11,831 78,739 +2,906
Nov18 180117 60.97 61.33 60.66 61.20 +0.22 6,993 65,067 -60
Dec18 180117 60.76 60.98 60.28 60.82 +0.21 64,697 242,592 +40
Jan19 180117 60.36 60.54 59.93 60.43 +0.21 4,723 84,695 +1,908
Feb19 180117 59.75 60.03 59.75 60.03 +0.22 2,659 38,118 -12
Mar19 180117 59.52 59.64 59.38 59.64 +0.23 5,140 34,720 +118
Apr19 180117 59.25 59.25 59.25 59.25 +0.22 1,352 14,156 +512
May19 180117 58.90 58.93 58.89 58.89 +0.23 999 14,459 +306
Total Volume and Open Interest 1,443,182 2,639,926 +44,525
e-miNY Crude Oil(NYM)
Feb18 180117 63.900 64.175 63.325 63.975 +0.250 10,457 2,686 -5
Mar18 180117 63.800 64.150 63.250 63.925 +0.250 691 768 +52
Apr18 180117 63.325 63.825 63.100 63.750 +0.250 50 163 -4
May18 180117 62.725 63.625 62.725 63.525 +0.250 18 89 +16
Jun18 180117 63.200 63.200 63.200 63.200 +0.225 14 23 -14
Jul18 180117 62.250 62.925 62.250 62.850 +0.250 2 27 +0
Aug18 180117 62.650 62.650 62.450 62.450 +0.250 1 76 -1
Sep18 180117 62.025 62.025 62.025 62.025 +0.250 1 40 +0
Oct18 180117 61.600 61.600 61.600 61.600 +0.225 0 30 +0
Nov18 180117 61.200 61.200 61.200 61.200 +0.225 0 107 +0
Total Volume and Open Interest 11,236 4,245 +43
NY Harbor ULSD(NYM)
Feb18 180117 206.60 207.97 204.53 206.91 +0.57 67,052 104,340 -8,629
Mar18 180117 206.30 207.36 204.13 206.31 +0.45 49,895 135,664 +7,432
Apr18 180117 204.77 205.73 202.81 204.80 +0.43 27,986 62,999 +3,879
May18 180117 203.49 204.35 201.52 203.49 +0.42 13,742 35,948 +1,572
Jun18 180117 202.30 203.29 200.67 202.56 +0.44 13,749 40,043 +1,369
Jul18 180117 201.75 202.94 200.35 202.22 +0.44 5,747 18,293 +1,798
Aug18 180117 201.40 202.50 199.97 201.89 +0.44 3,093 9,300 +490
Sep18 180117 200.47 202.31 199.80 201.70 +0.42 2,498 13,734 +657
Oct18 180117 200.65 202.06 199.66 201.49 +0.39 735 4,876 -57
Nov18 180117 200.28 201.96 199.79 201.42 +0.36 369 3,716 +88
Dec18 180117 200.29 201.85 199.62 201.29 +0.40 2,450 34,043 -166
Jan19 180117 200.50 201.57 200.28 201.16 +0.39 383 3,220 +118
Feb19 180117 200.46 200.46 200.46 200.46 +0.40 76 475 +41
Mar19 180117 199.03 199.03 199.03 199.03 +0.43 6 379 +1
Total Volume and Open Interest 187,914 476,281 +8,603
RBOB Gasoline(NYM)
Feb18 180117 184.11 187.14 182.69 185.84 +2.00 71,029 72,617 -9,158
Mar18 180117 185.66 187.93 184.05 186.91 +1.62 55,024 132,543 +6,400
Apr18 180117 203.73 205.41 202.07 204.61 +1.23 24,520 65,279 +1,962
May18 180117 204.31 205.86 202.66 205.07 +1.07 15,370 41,159 +1,286
Jun18 180117 203.29 205.30 202.41 204.55 +1.00 11,197 34,796 +537
Jul18 180117 201.90 203.83 201.10 203.13 +0.98 5,390 21,901 +1,168
Aug18 180117 198.76 201.26 198.54 200.62 +0.91 2,589 9,107 +553
Sep18 180117 196.09 197.82 195.26 197.26 +0.87 3,560 16,685 +1,016
Oct18 180117 182.61 183.88 181.51 183.33 +0.78 621 7,446 +92
Nov18 180117 178.67 179.55 178.63 179.39 +0.78 241 2,812 +84
Total Volume and Open Interest 191,519 427,071 +4,330
e-miNY RBOB Gasoline(NYM)
Feb18 180117 185.84 185.84 185.84 185.84 +2.00 0 1 +0
Mar18 180117 186.91 186.91 186.91 186.91 +1.62      
Apr18 180117 204.61 204.61 204.61 204.61 +1.23      
May18 180117 205.07 205.07 205.07 205.07 +1.07      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb18 180117 3.125 3.288 3.098 3.232 +0.103 415,933 162,251 -16,397
Mar18 180117 2.964 3.038 2.929 3.024 +0.062 263,061 358,743 +8,493
Apr18 180117 2.785 2.822 2.753 2.814 +0.033 111,500 176,476 +4,483
May18 180117 2.769 2.806 2.742 2.800 +0.032 74,810 154,605 +6,895
Jun18 180117 2.809 2.839 2.781 2.833 +0.028 37,111 51,665 +3,016
Jul18 180117 2.849 2.875 2.821 2.870 +0.026 29,371 73,303 +2,673
Aug18 180117 2.830 2.869 2.819 2.867 +0.024 8,311 37,963 +700
Sep18 180117 2.808 2.848 2.796 2.843 +0.023 7,222 41,003 +355
Oct18 180117 2.820 2.868 2.819 2.862 +0.022 29,377 99,025 +1,663
Nov18 180117 2.901 2.915 2.871 2.911 +0.021 7,092 35,005 +1,246
Dec18 180117 2.998 3.037 2.995 3.035 +0.020 5,388 32,504 +924
Jan19 180117 3.093 3.113 3.072 3.110 +0.017 10,967 50,387 +7
Feb19 180117 3.072 3.086 3.040 3.082 +0.018 2,700 15,954 +44
Mar19 180117 2.991 3.003 2.967 3.003 +0.017 5,965 33,193 -122
Apr19 180117 2.680 2.711 2.679 2.709 +0.013 5,456 34,805 +1,991
May19 180117 2.656 2.671 2.646 2.669 +0.010 2,672 10,862 +384
Total Volume and Open Interest 1,022,858 1,436,356 +17,899
Brent Crude Oil(ICE)
Mar18 180117 69.35 69.59 68.55 69.38 +0.23 173,445 440,381 -2,401
Apr18 180117 68.95 69.21 68.19 69.00 +0.22 99,486 434,451 +3,759
May18 180117 68.67 68.86 67.87 68.65 +0.20 42,588 184,497 +4,706
Jun18 180117 68.35 68.54 67.59 68.32 +0.17 46,950 271,553 +3,817
Jul18 180117 68.01 68.20 67.29 67.99 +0.16 12,646 117,582 +797
Aug18 180117 67.67 67.84 66.96 67.63 +0.16 5,771 70,638 +363
Sep18 180117 67.29 67.45 66.61 67.25 +0.16 8,552 84,685 -310
Oct18 180117 66.89 67.04 66.27 66.85 +0.16 3,866 40,128 +1,058
Nov18 180117 66.49 66.65 65.88 66.45 +0.16 2,793 43,985 +122
Dec18 180117 66.08 66.25 65.49 66.05 +0.16 28,400 224,543 -2,064
Jan19 180117 65.85 65.91 65.72 65.72 +0.16 1,516 47,307 +388
Feb19 180117 65.36 65.39 65.36 65.39 +0.17 570 32,615 +55
Mar19 180117 65.05 65.05 65.05 65.05 +0.18 3,762 30,333 -19
Apr19 180117 64.72 64.72 64.72 64.72 +0.18 212 12,167 +50
Total Volume and Open Interest 456,126 2,478,522 +13,822
Gas Oil(ICE)
Feb18 180117 614.75 615.00 607.00 611.75 -3.00 60,789 196,306 -11,574
Mar18 180117 614.25 615.75 607.75 612.50 -2.50 62,341 182,436 +6,027
Apr18 180117 612.00 613.50 605.75 610.50 -2.25 27,458 96,460 +5,921
May18 180117 608.50 610.25 602.75 607.25 -1.75 11,171 43,848 +639
Jun18 180117 605.00 606.75 599.25 604.00 -1.25 11,603 79,401 +1,187
Jul18 180117 600.75 604.50 597.25 601.75 -1.25 3,699 24,075 +86
Aug18 180117 601.00 602.00 595.75 600.50 -0.75 1,497 17,068 -34
Sep18 180117 599.75 601.25 595.25 599.25 -0.75 1,157 20,723 -16
Oct18 180117 597.75 600.25 594.50 598.25 -0.75 1,851 17,850 +892
Nov18 180117 594.25 597.50 591.50 595.75 -0.75 1,083 12,448 -138
Total Volume and Open Interest 192,711 917,667 +5,383
Ethanol(CBOT)
Feb18 180117 1.363 1.373 1.354 1.359 -0.002 327 1,265 -139
Mar18 180117 1.383 1.394 1.379 1.384 +0.001 287 1,075 +162
Apr18 180117 1.420 1.420 1.412 1.414 +0.001 52 237 +40
May18 180117 1.433 1.433 1.433 1.433 +0.001 3 49 +2
Jun18 180117 1.448 1.448 1.448 1.448 +0.001 23 103 +7
Jul18 180117 1.452 1.452 1.452 1.452 +0.001 11 15 +11
Aug18 180117 1.460 1.460 1.460 1.460 +0.001      
Sep18 180117 1.450 1.450 1.450 1.450 -0.005 15 143 +3
Total Volume and Open Interest 718 2,898 +86
WTI Crude Oil(ICE)
Feb18 180117 63.94 64.16 63.32 63.97 +0.24 17,374 49,181 +126
Mar18 180117 63.88 64.13 63.26 63.92 +0.25 23,247 89,562 +729
Apr18 180117 63.67 63.94 63.08 63.74 +0.25 11,614 42,806 +129
May18 180117 63.23 63.71 62.86 63.52 +0.25 6,826 23,012 +17
Jun18 180117 63.14 63.40 62.56 63.21 +0.24 9,833 90,557 +150
Jul18 180117 62.50 63.00 62.21 62.85 +0.25 1,894 12,953 +158
Aug18 180117 62.00 62.57 61.84 62.44 +0.25 137 12,395 +4
Sep18 180117 61.76 62.17 61.43 62.02 +0.24 139 17,290 -39
Oct18 180117 61.10 61.74 61.10 61.60 +0.22 69 4,273 -2
Nov18 180117 61.20 61.20 61.20 61.20 +0.22 45 8,469 -1
Dec18 180117 60.78 60.98 60.30 60.82 +0.21 4,362 115,942 +233
Jan19 180117 60.43 60.43 60.43 60.43 +0.21 41 4,030 -25
Feb19 180117 60.03 60.03 60.03 60.03 +0.22 49 3,463 -18
Mar19 180117 59.64 59.64 59.64 59.64 +0.23 33 3,367 -1
Apr19 180117 59.25 59.25 59.25 59.25 +0.22 2 1,817 +0
May19 180117 58.89 58.89 58.89 58.89 +0.23 3 1,970 +0
Total Volume and Open Interest 78,406 591,345 +1,600
US Dollar Index(ICE)
Mar18 180117 89.990 90.695 89.960 90.313 +0.168 40,561 50,000 +0
Jun18 180117 89.655 90.295 89.620 89.967 +0.158 304 1,176 +0
Sep18 180117 89.600 89.860 89.380 89.628 +0.158 57 389 +0
Total Volume and Open Interest 40,939 51,624 +0
Australian Dollar(CME)
Mar18 180117 79.56 80.22 79.39 80.07 +0.49 123,239 122,557 +3,547
Jun18 180117 79.83 80.19 79.43 80.07 +0.49 21 741 -10
Sep18 180117 80.10 80.10 80.10 80.10 +0.50 0 65 +0
Total Volume and Open Interest 123,955 124,437 +3,323
British Pound(CME)
Mar18 180117 138.18 139.72 137.85 139.07 +0.86 200,338 208,520 +16,045
Jun18 180117 138.94 140.13 138.39 139.57 +0.87 590 1,363 +263
Sep18 180117 140.10 140.10 138.97 140.10 +0.87 1 45 +0
Total Volume and Open Interest 201,425 211,143 +14,212
Canadian Dollar(CME)
Mar18 180117 80.47 80.96 79.79 80.66 +0.14 89,885 148,144 +1,064
Jun18 180117 80.59 81.00 79.88 80.74 +0.14 246 2,197 +74
Sep18 180117 80.79 81.02 80.02 80.81 +0.15 1 367 -1
Dec18 180117 80.68 81.08 80.27 80.88 +0.16 93 1,464 +75
Total Volume and Open Interest 90,336 153,725 +1,232
Japanese Yen(CME)
Mar18 180117 90.85 91.04 90.09 90.29 -0.67 198,461 232,025 -7,162
Jun18 180117 91.43 91.53 90.65 90.81 -0.66 151 491 +38
Sep18 180117 91.37 91.37 91.37 91.37 -0.67 1 393 +63
Total Volume and Open Interest 198,747 233,683 -9,271
Swiss Franc(CME)
Mar18 180117 104.66 104.91 103.99 104.48 -0.22 41,056 69,718 +619
Jun18 180117 105.25 105.66 104.77 105.25 -0.23 28 159 +11
Sep18 180117 106.08 106.31 105.72 106.08 -0.22 2 15 +0
Total Volume and Open Interest 41,086 69,893 +629
EuroFX(CME)
Mar18 180117 123.02 123.69 122.23 122.84 -0.33 393,619 555,554 +19,913
Jun18 180117 123.86 124.43 123.00 123.61 -0.33 1,068 19,472 +484
Sep18 180117 124.38 124.44 123.87 124.44 -0.33 28 1,658 +6
Total Volume and Open Interest 395,613 581,519 +14,536
Mexican Peso(CME)
Feb18 180117 534.63 534.63 534.63 534.63 +5.25      
Mar18 180117 526.75 532.63 525.38 531.75 +5.25 79,025 181,191 -5,064
Total Volume and Open Interest 79,030 182,365 -5,091
Brazilian Real(CME)
Feb18 180117 309.30 310.70 308.25 310.30 +1.15 1,570 22,984 +202
Mar18 180117 308.35 309.80 307.60 309.50 +1.15 132 8,641 -17
Apr18 180117 308.50 308.50 308.50 308.50 +1.05 0 50 +0
May18 180117 307.40 307.40 307.40 307.40 +1.05      
Total Volume and Open Interest 1,702 31,675 -65
30-Year T-Bonds(CBOT)
Mar18 180117 150~280 151~060 150~030 150~100 -0~160 290,391 790,567 -6,402
Jun18 180117 149~250 150~050 149~030 149~090 -0~150 77 367 +42
Sep18 180117 148~090 148~090 148~090 148~090 -0~150      
Total Volume and Open Interest 290,468 790,934 -6,360
10-Year T-Notes(CBOT)
Mar18 180117 122~315 123~020 122~175 122~210 -0~105 1,652,546 3,354,022 +12,250
Jun18 180117 122~190 122~205 122~050 122~080 -0~110 8,951 20,601 +5,719
Sep18 180117 121~250 121~250 121~250 121~250 -0~110      
Total Volume and Open Interest 1,661,497 3,374,623 +17,969
5-Year T-Notes(CBOT)
Mar18 180117 115~162 115~174 115~082 115~100 -0~060 992,091 3,193,162 +16,935
Jun18 180117 115~054 115~100 115~006 115~024 -0~064 2,495 5,610 +1,732
Sep18 180117 115~024 115~024 115~024 115~024 -0~064      
Total Volume and Open Interest 994,586 3,198,772 +18,667
2 Year T-Notes(CBOT)
Mar18 180117 106~260 106~262 106~240 106~242 -0~020 405,341 1,871,641 +21,530
Jun18 180117 106~204 106~206 106~186 106~190 -0~024      
Sep18 180117 106~190 106~190 106~190 106~190 -0~024      
Total Volume and Open Interest 405,341 1,871,641 +21,530
Eurodollars(CME)
Mar18 180117 98.140 98.145 98.130 98.140 unch 469,190 1,435,338 +11,315
Jun18 180117 97.950 97.955 97.935 97.935 -0.015 411,449 1,324,861 -13,445
Sep18 180117 97.830 97.835 97.800 97.805 -0.025 297,280 1,279,787 +16,408
Dec18 180117 97.720 97.725 97.680 97.685 -0.035 451,032 1,676,430 +53,574
Mar19 180117 97.650 97.660 97.615 97.615 -0.035 327,645 1,146,589 -56,222
Jun19 180117 97.590 97.600 97.545 97.550 -0.040 266,349 998,492 -2,678
Sep19 180117 97.550 97.560 97.505 97.510 -0.040 203,779 731,297 +3,211
Dec19 180117 97.505 97.515 97.460 97.465 -0.040 352,177 1,363,695 +46,682
Mar20 180117 97.500 97.505 97.445 97.455 -0.040 211,153 652,749 -3,297
Jun20 180117 97.490 97.495 97.435 97.440 -0.045 133,870 579,487 -16,990
Sep20 180117 97.480 97.480 97.420 97.425 -0.045 101,558 451,550 -260
Dec20 180117 97.445 97.455 97.390 97.400 -0.045 148,883 509,068 +26,115
Mar21 180117 97.440 97.445 97.380 97.390 -0.045 68,549 284,624 -5,096
Jun21 180117 97.430 97.440 97.370 97.380 -0.045 74,931 262,645 -6,487
Sep21 180117 97.420 97.425 97.360 97.365 -0.050 43,203 143,592 -1,303
Dec21 180117 97.400 97.410 97.335 97.345 -0.050 40,596 166,130 +647
Mar22 180117 97.390 97.395 97.325 97.335 -0.050 32,178 106,968 -1,693
Jun22 180117 97.380 97.380 97.315 97.325 -0.045 29,547 66,439 -500
Total Volume and Open Interest 3,825,569 13,737,148 +59,073
Ultra T-Bond(CBOT)
Mar18 180117 165~02 165~21 164~06 164~15 -0~14 122,566 886,310 -4,034
Jun18 180117 163~20 164~21 163~14 163~20 -0~14 1 1 +0
Sep18 180117 162~20 162~20 162~20 162~20 -0~14      
Total Volume and Open Interest 122,567 886,311 -4,034
Ultra 10-Yr T-Note(CBOT)
Mar18 180117 132~050 132~085 131~185 131~235 -0~120 175,580 527,174 +951
Jun18 180117 131~190 131~190 131~190 131~190 -0~120      
Sep18 180117 131~190 131~190 131~190 131~190 -0~120      
Total Volume and Open Interest 175,580 527,174 +951
30 Day Federal Funds(CBOT)
Jan18 180117 98.588 98.588 98.585 98.588 unch 3,001 247,793 -1,132
Feb18 180117 98.585 98.585 98.580 98.580 unch 26,127 207,840 +9,906
Mar18 180117 98.515 98.520 98.515 98.515 unch 12,413 83,082 -1,685
Apr18 180117 98.370 98.370 98.365 98.370 unch 47,163 206,132 +181
May18 180117 98.365 98.365 98.360 98.365 unch 22,981 89,057 -1,364
Jun18 180117 98.275 98.275 98.265 98.270 -0.005 9,044 37,681 +1,523
Total Volume and Open Interest 216,509 1,510,799 +16,631
Japanese Govt Bonds(SGX)
Mar18 180117 150.42 150.47 150.28 150.29 -0.12 982 15,524 -10
Jun18 180117 150.29 150.29 150.29 150.29 -0.12      
Sep18 180117 150.29 150.29 150.29 150.29 -0.12      
Total Volume and Open Interest 982 15,524 -10
Euro-Buxl(EUREX)
Mar18 180117 163.20 163.84 163.00 163.40 +0.36 35,065 253,485 +7,528
Jun18 180117 161.88 161.88 161.88 161.88 +0.36 9 359 +149
Sep18 180117 166.46 166.46 166.46 166.46 +0.36      
Total Volume and Open Interest 35,074 253,844 +7,677
Euro-Bund(EUREX)
Mar18 180117 160.78 160.97 160.65 160.82 +0.05 328,101 1,980,685 +99,662
Jun18 180117 158.08 158.24 158.01 158.11 +0.06 1,581 42,339 +11,439
Sep18 180117 157.66 157.66 157.66 157.66 +0.05      
Total Volume and Open Interest 329,682 2,023,024 +111,101
Euro-Bobl(EUREX)
Mar18 180117 131.21 131.26 131.15 131.22 +0.03 359,793 1,774,454 +53,525
Jun18 180117 130.52 130.52 130.52 130.52 +0.04 42 8,836 +439
Sep18 180117 130.52 130.52 130.52 130.52 +0.04      
Total Volume and Open Interest 359,835 1,783,290 +53,964
Euro-Schatz(EUREX)
Mar18 180117 111.88 111.89 111.87 111.88 +0.01 283,875 1,743,460 -13,350
Jun18 180117 111.69 111.69 111.69 111.69 +0.01 1,634 27,209 +10,262
Sep18 180117 111.69 111.69 111.69 111.69 +0.01      
Total Volume and Open Interest 285,509 1,770,669 -3,088
3-Mth Euribor(EUREX)
Mar18 180117 100.320 100.320 100.320 100.320 unch 5 6,622 +45
Jun18 180117 100.310 100.310 100.310 100.310 unch 0 2,338 +0
Sep18 180117 100.290 100.290 100.290 100.290 +0.005 4 2,822 +33
Total Volume and Open Interest 24 32,267 +78
Long Gilt(LIFFE)
Mar18 180117 124~00 124~04 123~28 123~32 +0~02 91,832 747,469 -5,252
Jun18 180117 123~04 123~04 123~04 123~04 +0~02      
Total Volume and Open Interest 91,832 747,469 -5,252
3-Mth Short Sterling(LIFFE)
Mar18 180117 99.45 99.45 99.44 99.45 unch 18,557 374,570 +1,555
Jun18 180117 99.34 99.34 99.33 99.33 -0.01 20,149 546,852 +974
Sep18 180117 99.23 99.25 99.22 99.23 -0.01 28,463 343,327 -2,816
Dec18 180117 99.16 99.17 99.13 99.14 -0.02 57,161 322,956 +361
Mar19 180117 99.09 99.10 99.06 99.07 -0.02 37,430 299,453 +3,957
Jun19 180117 99.02 99.03 99.00 99.01 -0.01 38,992 269,147 +784
Total Volume and Open Interest 380,719 3,176,269 +14,389
3-Mth Euribor(LIFFE)
Mar18 180117 100.320 100.325 100.320 100.325 +0.005 13,860 592,999 -162
Jun18 180117 100.305 100.315 100.305 100.310 unch 14,747 541,639 +3,913
Sep18 180117 100.280 100.295 100.280 100.290 +0.010 54,651 482,064 +4,841
Total Volume and Open Interest 621,079 4,545,535 +31,515
3-Mth Aus T-Bills(SFE)
Mar18 180117 98.20 98.21 98.20 98.21 unch 18,470 162,196 -2,226
Jun18 180117 98.14 98.16 98.12 98.13 -0.01 49,736 173,540 -14,321
Sep18 180117 98.05 98.07 98.02 98.03 -0.02 27,312 202,779 -1,799
Dec18 180117 97.94 97.97 97.92 97.93 -0.02 19,335 154,313 -1,401
Mar19 180117 97.85 97.88 97.82 97.83 -0.02 8,378 98,616 -2,525
Jun19 180117 97.76 97.78 97.72 97.73 -0.03 2,683 76,629 -255
Sep19 180117 97.67 97.69 97.63 97.65 -0.02 2,633 56,892 -664
Dec19 180117 97.59 97.62 97.55 97.57 -0.02 2,222 28,021 -521
Mar20 180117 97.52 97.54 97.49 97.49 -0.02 41 4,536 +39
Jun20 180117 97.46 97.46 97.43 97.43 -0.02 11 1,759 +0
Total Volume and Open Interest 130,931 962,437 -23,623
10-Year Aus T-Bonds(SFE)
Mar18 180117 97.23 97.26 97.19 97.21 -0.02 139,232 1,054,489 +5,569
Jun18 180117 97.18 97.18 97.18 97.18 -0.02 0 910 +0
Total Volume and Open Interest 139,232 1,055,399 +5,569
3-Year Aus T-Bonds(SFE)
Mar18 180117 97.80 97.83 97.76 97.78 -0.01 108,481 1,073,109 -4,155
Jun18 180117 97.71 97.71 97.71 97.71 -0.01 0 9,851 +0
Total Volume and Open Interest 108,481 1,082,960 -4,155
Gold(CMX)
Feb18 180117 1339.0 1344.5 1326.6 1339.2 +2.1 365,195 324,958 -6,794
Apr18 180117 1344.4 1349.2 1331.3 1344.0 +2.0 36,013 140,073 +12,223
Jun18 180117 1348.8 1353.3 1337.9 1349.1 +1.9 14,985 50,721 +4,078
Aug18 180117 1356.1 1358.2 1342.6 1354.3 +1.9 8,863 19,571 +1,642
Oct18 180117 1356.3 1359.7 1349.5 1359.7 +2.1 563 4,231 -160
Dec18 180117 1367.0 1367.0 1353.6 1365.2 +2.2 1,669 27,959 +226
Feb19 180117 1370.8 1370.8 1370.8 1370.8 +2.3 166 742 +84
Apr19 180117 1376.6 1376.6 1376.6 1376.6 +2.8 20 798 +9
Jun19 180117 1378.7 1382.2 1378.7 1382.2 +2.9 176 1,132 +19
Aug19 180117 1387.1 1387.1 1387.1 1387.1 +2.9 0 8 +0
Oct19 180117 1393.3 1393.3 1393.3 1393.3 +2.9 0 27 +0
Dec19 180117 1399.7 1399.7 1399.7 1399.7 +2.9 27 2,857 -2
Total Volume and Open Interest 428,444 574,992 +10,936
Silver(CMX)
Mar18 180117 1721.0 1731.0 1698.0 1716.6 -2.3 117,337 144,571 -793
May18 180117 1732.5 1738.5 1709.0 1725.1 -2.3 8,518 29,592 +3,239
Jul18 180117 1734.5 1744.5 1718.5 1734.0 -2.2 1,411 7,879 +127
Sep18 180117 1743.0 1753.5 1733.5 1743.2 -2.0 312 3,877 +41
Dec18 180117 1763.5 1767.0 1740.0 1756.4 -1.9 1,430 12,749 +1,196
Mar19 180117 1769.5 1769.5 1769.5 1769.5 -1.9 72 332 +71
May19 180117 1777.7 1777.7 1777.7 1777.7 -1.9 25 26 +25
Total Volume and Open Interest 129,233 200,423 +3,979
Platinum(NYMEX)
Jan18 180117 1004.7 1006.2 1002.5 1006.2 +6.0 10 104 +5
Apr18 180117 1004.2 1012.9 1002.2 1010.9 +6.0 24,756 78,016 +76
Jul18 180117 1009.2 1017.5 1009.2 1015.9 +6.1 1,851 5,178 +1,406
Oct18 180117 1012.2 1019.1 1012.2 1019.1 +4.3 5 50 +2
Total Volume and Open Interest 26,638 83,399 +1,484
Palladium(NYMEX)
Mar18 180117 1089.25 1113.95 1089.20 1109.70 +21.55 5,599 36,964 +726
Jun18 180117 1092.10 1105.15 1086.85 1101.65 +21.05 239 2,640 +34
Sep18 180117 1094.80 1094.80 1094.80 1094.80 +21.05 5 303 +0
Total Volume and Open Interest 5,847 39,911 +762
Copper(CMX)
Mar18 180117 321.90 322.10 317.85 318.90 -3.05 84,099 157,619 -1,687
May18 180117 323.65 323.75 319.60 320.65 -3.05 9,463 58,710 +1,637
Jul18 180117 323.55 324.90 321.05 322.15 -3.05 4,765 21,669 -767
Sep18 180117 326.10 326.15 322.60 323.60 -3.00 3,405 18,959 +1,505
Dec18 180117 327.40 327.90 324.30 325.25 -3.00 1,251 11,985 +18
Total Volume and Open Interest 104,081 291,223 +745
E-mini DJIA Index(CBOT)
Mar18 180117 25828 26120 25775 26098 +279 152,582 151,234 +899
Jun18 180117 25826 26144 25812 26124 +285 320 300 +64
Sep18 180117 26113 26132 25844 26132 +285 10 24 +0
Dec18 180117 26169 26169 26169 26169 +285      
Total Volume and Open Interest 152,912 151,558 +963
S & P 500(CME)
Mar18 180117 2785.90 2809.00 2779.40 2803.70 +21.10 4,122 55,189 -843
Jun18 180117 2807.60 2811.10 2785.10 2807.60 +21.50 28 99 -8
Sep18 180117 2813.10 2816.10 2790.10 2813.10 +22.00 42 134 -1
Dec18 180117 2817.00 2819.60 2793.60 2817.00 +22.40 100 100 +0
Total Volume and Open Interest 4,292 55,522 -852
S & P 500 E-Mini(CME)
Mar18 180117 2782.75 2809.50 2779.00 2803.75 +21.25 1,357,120 3,210,339 +12,270
Jun18 180117 2783.50 2813.25 2782.75 2807.50 +21.50 10,027 44,575 +6,104
Sep18 180117 2791.00 2818.00 2788.00 2813.00 +22.00 2,985 9,495 +2,900
Dec18 180117 2798.25 2820.50 2795.75 2817.00 +22.50 1,085 17,477 +1,002
Total Volume and Open Interest 1,371,218 3,281,905 +22,276
NASDAQ 100 E-Mini(CME)
Mar18 180117 6762.75 6834.25 6744.75 6823.75 +61.50 288,871 263,288 +1,590
Jun18 180117 6776.00 6856.50 6768.25 6846.50 +62.25 750 1,241 +174
Sep18 180117 6866.00 6874.75 6798.75 6866.00 +62.25 4 42 +4
Total Volume and Open Interest 289,625 264,578 +1,768
S&P Midcap 400(CME) e-Mini
Mar18 180117 1955.60 1972.90 1954.90 1968.60 +15.70 12,260 90,102 -886
Jun18 180117 1973.50 1975.00 1973.50 1973.50 +17.30 1 4 +1
Sep18 180117 1970.90 1970.90 1970.90 1970.90 +17.30      
Total Volume and Open Interest 12,261 90,106 -885
Volatility Index(CBOE)
Jan18 180117 11.80 11.95 11.40 11.95 +0.17 7,465 134,721 -18,209
Feb18 180117 12.05 12.45 11.70 12.13 +0.05 8,893 292,013 +23,242
Mar18 180117 12.67 12.96 12.45 12.58 -0.15 2,889 83,945 +6,214
Apr18 180117 13.29 13.50 13.10 13.18 -0.15 1,213 44,388 +2,906
Total Volume and Open Interest 21,423 632,120 +19,156
S & P 600(CME)
Mar18 180117 969.60 969.60 969.60 969.60 +9.60      
Jun18 180117 967.00 967.00 967.00 967.00 +9.60      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180117 1578.20 1593.30 1575.80 1588.90 +11.60 21,325 23,257 +0
Jun18 180117 1591.40 1591.40 1591.40 1591.40 +11.60 0 18 +0
Total Volume and Open Interest 21,325 23,275 +0
Nikkei 225(CME)
Mar18 180117 23780 24145 23695 24090 +340 14,093 46,352 +46
Jun18 180117 23605 24025 23605 23995 +340 3 17 +3
Total Volume and Open Interest 14,096 46,369 +49
Nikkei 225(SGX)
Mar18 180117 23950 23990 23640 23835 -110 67,218 169,976 -3,132
Jun18 180117 23655 23685 23655 23685 -110 0 1,200 -1
Sep18 180117 23660 23660 23660 23660 -105      
Total Volume and Open Interest 67,258 182,167 -3,109
Nikkei 225 Mini(JPX)
Mar18 180117 23945 23990 23640 23820 -130 683,806 408,960 +12,438
Jun18 180117 23790 23825 23475 23660 -130 9,841 12,814 +142
Sep18 180117 23740 23785 23450 23610 -140 149 964 +10
Total Volume and Open Interest 726,491 528,453 +12,803
Nikkei 225(JPX)
Mar18 180117 23950 23990 23640 23820 -130 52,083 317,586 +927
Jun18 180117 23780 23820 23480 23660 -130 389 15,979 +1
Sep18 180117 23700 23740 23500 23610 -140 7 2,536 -3
Total Volume and Open Interest 52,494 415,730 +1,058
Nikkei 225(CME) Yen
Mar18 180117 23750 24125 23680 24060 +325 35,254 58,317 -1,020
Jun18 180117 23530 23945 23530 23895 +325 14 26 +11
Sep18 180117 23855 23855 23855 23855 +325      
Total Volume and Open Interest 35,268 58,343 -1,009
Nikkei 225(CME) e-Mini Yen
Mar18 180117 24080 24110 23730 24060 +320 17 10 +5
Jun18 180117 23890 23890 23890 23890 +320      
Sep18 180117 23850 23850 23850 23850 +320      
Total Volume and Open Interest 17 10 +5
CAC 40(EURONEXT)
Jan18 180117 5488.0 5521.0 5484.0 5494.0 -19.5 68,169 317,191 -6,250
Feb18 180117 5486.5 5518.5 5481.5 5491.5 -19.5 32,455 33,363 +30,975
Mar18 180117 5490.5 5514.0 5480.5 5490.0 -19.5 928 28,139 +299
Total Volume and Open Interest 101,552 401,698 +25,024
Hang Seng Index(HKFE)
Jan18 180117 31910 32015 31673 31955 +47 181,666 139,565 +3,615
Feb18 180117 31840 31968 31640 31917 +49 2,951 5,299 +1,203
Mar18 180117 31832 31956 31637 31913 +50 1,468 12,143 +770
Total Volume and Open Interest 186,736 160,587 +5,841
DAX(EUREX)
Mar18 180117 13175.5 13251.5 13127.5 13159.5 -63.0 46,563 150,187 +12,928
Jun18 180117 13205.0 13244.5 13150.0 13179.5 -66.0 110 1,686 +140
Sep18 180117 13174.5 13174.5 13174.5 13174.5 -65.0 3 90 +28
Total Volume and Open Interest 46,676 151,963 +13,096
Mini-DAX(EUREX)
Mar18 180117 13175.0 13252.0 13128.0 13159.5 -63.0 14,547 15,989 +2,710
Jun18 180117 13210.0 13264.0 13176.0 13179.5 -66.0 41 988 +10
Sep18 180117 13191.0 13254.0 13174.5 13174.5 -65.0 2 9 +0
Total Volume and Open Interest 14,590 16,986 +2,720
DJ EuroSTOXX 50(EUREX)
Mar18 180117 3594 3620 3592 3599 -8 881,857 3,415,216 +16,669
Jun18 180117 3513 3536 3510 3516 -8 268 76,342 +1,669
Sep18 180117 3511 3522 3498 3505 -9 0 5 +0
Total Volume and Open Interest 882,125 3,497,090 +18,338
Swiss Market Index(EUREX)
Mar18 180117 9350 9389 9326 9335 -44 17,316 235,508 +7,785
Jun18 180117 9192 9204 9173 9173 -44 613 14,806 +4
Sep18 180117 9142 9142 9142 9142 -44 0 57 +0
Total Volume and Open Interest 17,929 250,371 +7,789
FT-SE 100(EURONEXT)
Mar18 180117 7673.50 7692.00 7653.50 7660.50 -30.00 44,702 631,962 -1,186
Jun18 180117 7580.50 7588.50 7580.00 7580.00 -30.00 5 5,080 +5
Sep18 180117 7520.00 7520.00 7520.00 7520.00 -31.00      
Total Volume and Open Interest 44,707 637,042 -1,181
SPI 200(SFE)
Mar18 180117 5994.0 6015.0 5945.0 5960.0 -32.0 24,815 296,716 -1,393
Jun18 180117 5980.0 5980.0 5950.0 5950.0 -32.0 0 3,424 +0
Sep18 180117 5895.0 5895.0 5895.0 5895.0 -32.0 0 2,598 +0
Total Volume and Open Interest 25,282 305,406 -1,352
FTSE MIB(ISE)
Mar18 180117 23325.00 23525.00 23285.00 23421.00 +30.00 17,879 34,576 +434
Jun18 180117 22820.00 22970.00 22820.00 22936.00 +30.00 39 34 -3
Sep18 180117 22831.00 22831.00 22831.00 22831.00 +30.00 0 2 +0
Total Volume and Open Interest 17,918 34,612 +431
KOSPI 200(KFE)
Mar18 180117 330.10 330.25 329.70 329.70 -1.30 161,088 254,278 -290
Jun18 180117 332.20 332.60 329.85 330.55 -1.10 356 19,576 +88
Sep18 180117 330.95 331.05 330.85 331.05 -1.45 30 3,777 +20
Total Volume and Open Interest 161,475 325,585 +119
GSCI(CME)
Feb18 180117 451.65 453.35 450.00 452.75 +0.95 2,455 13,752 +2,272
Mar18 180117 454.90 454.90 454.90 454.90 +0.95      
Apr18 180117 452.70 452.70 452.70 452.70        
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