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 Fri January 19, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180119 972.50 982.75 972.00 977.25 +4.25 91,701 362,569 +5,801
May18 180119 983.25 994.00 983.25 988.50 +4.25 36,060 182,305 +3,434
Jul18 180119 993.00 1003.50 992.75 998.25 +4.25 19,270 128,177 +825
Aug18 180119 997.00 1005.50 995.75 1000.25 +3.50 2,233 14,856 +113
Sep18 180119 998.00 1002.75 995.75 997.25 +2.75 700 4,044 +135
Nov18 180119 993.25 1001.50 992.25 996.00 +1.75 7,745 71,591 +1
Jan19 180119 999.25 1008.25 999.25 1002.75 +1.50 187 4,843 +95
Mar19 180119 1006.25 1012.00 1005.25 1006.75 +1.50 120 3,043 +44
May19 180119 1011.00 1015.75 1009.25 1010.75 +1.00 48 1,072 +12
Jul19 180119 1015.00 1022.25 1014.75 1016.00 +0.75 88 1,591 +26
Aug19 180119 1013.00 1014.75 1013.00 1013.00 +0.25 0 32 +0
Sep19 180119 1003.75 1003.75 1003.75 1003.75 +0.25 0 25 +0
Nov19 180119 994.00 1000.00 992.75 993.50 -0.50 41 2,963 +18
Jan20 180119 995.50 995.50 995.50 995.50 +0.25 0 2 +0
Total Volume and Open Interest 158,193 777,190 +10,504
Soybean Meal(CBOT)
Mar18 180119 328.30 334.40 328.00 331.60 +3.20 46,775 169,190 -3,563
May18 180119 331.70 337.80 331.60 335.10 +3.10 15,680 90,140 +347
Jul18 180119 334.50 340.40 334.30 337.60 +2.90 9,418 57,784 +918
Aug18 180119 335.50 340.20 334.80 337.50 +2.60 1,766 8,527 +281
Sep18 180119 335.20 339.50 334.60 336.90 +2.20 1,531 8,947 +55
Oct18 180119 332.80 337.50 332.50 334.60 +2.00 838 8,356 +70
Dec18 180119 332.80 338.10 332.80 335.10 +1.80 3,063 38,268 +186
Jan19 180119 334.40 338.70 334.40 335.70 +1.50 153 2,380 +27
Mar19 180119 336.60 340.00 336.60 337.00 +1.10 103 3,112 +6
May19 180119 337.30 340.60 337.30 338.00 +0.80 20 928 +1
Total Volume and Open Interest 79,408 391,975 -1,632
Soybean Oil(CBOT)
Mar18 180119 32.28 32.35 32.12 32.28 +0.05 50,884 217,488 +2,685
May18 180119 32.48 32.54 32.32 32.48 +0.05 17,983 104,267 -1,443
Jul18 180119 32.70 32.75 32.53 32.69 +0.06 18,733 69,718 +676
Aug18 180119 32.78 32.81 32.60 32.75 +0.05 4,950 13,272 +536
Sep18 180119 32.86 32.86 32.66 32.80 +0.04 4,601 8,254 +367
Oct18 180119 32.90 32.92 32.67 32.81 +0.01 4,903 9,480 +656
Dec18 180119 33.06 33.09 32.83 32.98 +0.02 10,071 42,258 -343
Jan19 180119 33.27 33.27 32.98 33.11 +0.04 56 5,249 +1
Mar19 180119 33.30 33.30 33.09 33.23 +0.06 75 1,563 +20
May19 180119 33.30 33.38 33.20 33.34 +0.10 31 994 -6
Total Volume and Open Interest 112,420 475,878 +3,166
Canola(WCE)
Jan18 180112 486.9 486.9 486.9 486.9 +2.2      
Mar18 180119 492.1 496.6 491.4 496.0 +3.4 9,849 94,340 +883
May18 180119 499.1 503.7 498.7 502.8 +2.8 4,978 41,915 +1,371
Jul18 180119 505.0 509.3 504.4 508.4 +2.4 2,500 15,226 +1,196
Nov18 180119 501.1 505.1 500.1 504.1 +1.8 1,717 19,481 +1,260
Total Volume and Open Interest 19,364 172,356 +4,959
Corn(CBOT)
Mar18 180119 351.50 354.00 351.25 352.50 +1.00 236,713 819,147 -9,006
May18 180119 359.50 362.25 359.25 360.75 +1.25 64,001 273,130 +9,660
Jul18 180119 367.75 370.25 367.50 369.00 +1.25 53,830 248,078 +529
Sep18 180119 375.00 377.75 375.00 376.50 +1.25 13,933 100,141 +202
Dec18 180119 384.75 387.00 384.50 385.75 +0.75 21,514 155,835 +1,860
Mar19 180119 393.75 396.25 393.75 394.75 +0.50 1,799 24,246 +498
May19 180119 400.00 401.50 399.25 400.25 +0.75 470 3,239 -28
Jul19 180119 404.50 405.75 403.50 404.75 +0.50 630 6,669 +107
Sep19 180119 402.00 402.00 401.75 401.75 unch 412 1,257 +213
Dec19 180119 404.25 406.00 403.75 404.50 +0.25 1,188 9,707 +631
Total Volume and Open Interest 394,598 1,641,918 +4,754
Wheat(CBOT)
Mar18 180119 425.25 427.25 421.50 422.75 -2.50 53,024 294,922 -1,100
May18 180119 438.00 440.00 434.50 435.50 -2.75 14,843 103,058 +1,713
Jul18 180119 451.25 453.00 447.50 448.75 -2.50 10,902 77,170 -1,224
Sep18 180119 466.75 467.50 462.25 463.75 -2.25 1,788 29,367 +20
Dec18 180119 484.75 486.00 481.00 482.75 -2.00 3,077 47,549 -94
Mar19 180119 499.00 499.75 495.00 496.50 -1.75 229 4,460 -18
Total Volume and Open Interest 83,931 557,596 -661
Wheat(KCBT)
Mar18 180119 428.75 431.75 425.75 427.50 -2.00 22,610 166,677 -1,653
May18 180119 442.50 445.50 439.50 441.25 -1.75 8,768 64,607 +1,037
Jul18 180119 459.25 462.25 456.25 458.00 -1.25 5,872 46,495 +1,421
Sep18 180119 475.50 478.25 472.50 474.25 -1.25 1,336 15,726 -134
Dec18 180119 496.50 499.00 493.50 495.25 -1.25 2,316 25,738 +1,234
Mar19 180119 509.00 512.50 507.75 509.25 -1.25 215 4,390 +120
May19 180119 518.25 518.25 518.25 518.25 -0.75 13 400 +3
Total Volume and Open Interest 41,130 324,315 +2,028
Wheat(MGE)
Mar18 180119 610.00 613.75 607.75 608.50 -2.00 2,473 34,090 +10
May18 180119 619.75 622.75 617.00 617.50 -2.25 641 13,629 -97
Jul18 180119 626.75 629.25 624.00 624.25 -2.50 235 8,736 -94
Sep18 180119 626.00 626.75 621.25 621.75 -3.25 84 5,813 +21
Dec18 180119 634.75 637.00 631.00 631.25 -3.50 46 2,942 -10
Mar19 180119 638.00 638.00 637.25 637.25 -3.25 17 265 +9
Total Volume and Open Interest 3,496 65,477 -161
Oats(CBOT)
Mar18 180119 259.00 262.75 257.75 258.00 -1.75 662 4,039 -284
May18 180119 259.00 260.75 255.25 255.75 -3.25 57 2,003 +21
Jul18 180119 264.25 265.00 259.50 259.50 -4.00 13 252 +7
Sep18 180119 260.50 260.50 260.50 260.50 -4.00 0 16 +0
Total Volume and Open Interest 732 6,393 -256
Rough Rice(CBOT)
Jan18 180112 11.58 11.58 11.58 11.58 +0.06 17 26 -16
Mar18 180119 12.09 12.23 12.05 12.20 +0.06 713 8,362 -120
May18 180119 12.38 12.45 12.30 12.45 +0.03 210 928 +158
Jul18 180119 12.62 12.68 12.56 12.65 +0.01 100 396 +71
Total Volume and Open Interest 1,069 10,112 +143
Live Cattle(CME)
Feb18 180119 122.050 122.680 120.885 121.900 -0.050 32,590 61,677 -9,617
Apr18 180119 123.535 123.850 122.135 122.730 -0.750 35,298 141,340 +2,574
Jun18 180119 115.350 115.730 114.230 114.730 -0.620 14,551 91,898 +1,154
Aug18 180119 112.500 112.900 111.350 112.035 -0.565 8,889 34,019 +507
Oct18 180119 113.250 113.750 112.230 112.980 -0.370 2,770 11,875 +723
Dec18 180119 115.150 115.650 114.250 114.950 -0.335 851 5,930 +330
Total Volume and Open Interest 95,130 349,135 -4,230
Feeder Cattle(CME)
Jan18 180119 149.400 149.500 147.350 147.950 -1.235 2,736 3,506 -807
Mar18 180119 147.450 147.880 144.900 145.600 -1.585 9,165 26,788 +901
Apr18 180119 147.600 148.050 145.330 146.080 -1.300 2,258 7,800 -66
May18 180119 147.000 147.600 145.000 145.800 -1.150 1,408 7,781 +111
Aug18 180119 149.435 149.935 147.435 148.185 -1.250 722 5,895 +61
Sep18 180119 149.150 149.650 147.250 148.000 -1.000 100 489 +24
Oct18 180119 148.950 149.235 147.200 147.580 -1.050 49 193 -11
Total Volume and Open Interest 16,467 52,626 +226
Lean Hogs(CME)
Feb18 180119 73.050 73.150 72.000 72.080 -0.970 15,177 37,677 -3,556
Apr18 180119 75.850 76.080 75.035 75.500 -0.400 13,667 99,484 +2,069
May18 180119 80.230 80.385 79.730 79.930 -0.205 151 2,802 -52
Jun18 180119 84.950 85.180 84.400 84.850 -0.150 5,779 44,609 +605
Jul18 180119 85.200 85.385 84.680 85.250 -0.050 2,079 15,293 +417
Aug18 180119 84.600 84.850 84.230 84.730 +0.050 1,764 21,988 +19
Oct18 180119 70.885 71.250 70.800 71.135 +0.085 1,175 16,847 +425
Dec18 180119 64.350 64.650 64.285 64.475 +0.025 793 5,942 +326
Total Volume and Open Interest 40,740 245,468 +348
Class III Milk(CME)
Jan18 180119 13.87 13.90 13.86 13.88 +0.05 264 3,296 +45
Feb18 180119 13.57 13.61 13.36 13.56 +0.02 537 3,653 -128
Mar18 180119 13.55 13.58 13.35 13.54 +0.02 520 3,736 +169
Apr18 180119 13.73 13.77 13.56 13.71 -0.02 141 2,453 +54
May18 180119 14.14 14.18 13.96 14.07 -0.06 52 2,164 +8
Jun18 180119 14.57 14.59 14.44 14.52 -0.05 22 1,991 +6
Jul18 180119 15.15 15.15 15.05 15.08 -0.05 59 1,445 -4
Aug18 180119 15.53 15.53 15.42 15.52 +0.02 49 1,430 -25
Sep18 180119 15.65 15.71 15.56 15.56 -0.10 62 1,490 -5
Oct18 180119 15.78 15.78 15.72 15.72 -0.04 27 1,151 +5
Nov18 180119 15.70 15.70 15.69 15.70 unch 17 1,178 +13
Dec18 180119 15.62 15.62 15.62 15.62 unch 18 1,114 +14
Jan19 180119 15.36 15.36 15.36 15.36 unch 0 21 +0
Total Volume and Open Interest 1,769 25,263 +152
Cocoa(ICE)
Mar18 180119 1970 1970 1916 1931 -53 31,181 125,958 -5,775
May18 180119 1985 1989 1940 1955 -49 16,630 58,076 +1,391
Jul18 180119 2001 2002 1956 1972 -47 4,117 34,870 +777
Sep18 180119 2015 2017 1971 1986 -48 1,588 15,923 +495
Dec18 180119 2039 2039 1995 2009 -48 1,273 17,471 -259
Mar19 180119 2058 2062 2021 2031 -47 1,136 12,272 +547
May19 180119 2069 2073 2034 2043 -46 321 7,082 +175
Total Volume and Open Interest 56,643 276,609 -2,532
Coffee "C"(ICE)
Mar18 180119 121.10 121.75 119.60 121.25 +0.15 28,874 122,278 -395
May18 180119 123.65 124.15 122.10 123.70 +0.15 10,318 57,534 +999
Jul18 180119 126.00 126.55 124.50 126.10 +0.20 5,369 25,768 +43
Sep18 180119 128.50 128.90 126.85 128.40 +0.15 5,278 18,161 +853
Dec18 180119 131.55 132.30 130.20 131.85 +0.20 2,050 8,345 -161
Mar19 180119 135.30 135.35 133.55 135.10 +0.15 579 3,443 +35
Total Volume and Open Interest 52,857 238,559 +1,430
Orange Juice(ICE)
Mar18 180119 145.40 146.85 141.70 146.50 +1.25 789 8,596 -163
May18 180119 145.00 146.65 142.00 146.55 +1.80 97 1,622 +32
Jul18 180119 143.80 146.95 143.80 146.85 +1.60 39 735 +34
Sep18 180119 144.55 147.65 144.55 147.65 +1.40 0 93 +0
Nov18 180119 149.40 149.40 149.40 149.40 +1.40 0 12 +0
Jan19 180119 151.40 151.40 151.40 151.40 +1.40      
Total Volume and Open Interest 925 11,058 -97
Sugar #11(ICE)
Mar18 180119 13.15 13.45 13.02 13.25 +0.17 91,162 385,190 +10,047
May18 180119 13.33 13.59 13.17 13.40 +0.16 39,577 209,233 +4,582
Jul18 180119 13.56 13.81 13.41 13.64 +0.16 29,503 98,373 +2,380
Oct18 180119 13.90 14.14 13.76 13.98 +0.15 14,162 75,425 +1,663
Mar19 180119 14.55 14.76 14.40 14.65 +0.18 5,919 47,412 +2,418
May19 180119 14.57 14.67 14.41 14.67 +0.18 1,686 7,854 +421
Jul19 180119 14.59 14.77 14.41 14.67 +0.16 825 7,464 +350
Oct19 180119 14.64 14.91 14.64 14.89 +0.16 212 8,046 +87
Total Volume and Open Interest 183,108 845,578 +21,923
London Cocoa(LCE)
Mar18 180119 1394 1397 1367 1380 -23 15,754 121,312 -2,445
May18 180119 1417 1420 1392 1405 -20 5,989 47,352 +1,557
Jul18 180119 1436 1440 1412 1426 -20 3,017 39,816 +372
Sep18 180119 1456 1456 1428 1440 -19 2,293 28,440 +175
Dec18 180119 1473 1473 1448 1460 -18 1,872 32,431 +274
Mar19 180119 1481 1484 1468 1479 -17 1,012 12,228 +559
May19 180119 1495 1497 1483 1493 -17 181 5,344 +62
Total Volume and Open Interest 30,162 292,080 +557
London Sugar(LCE)
Mar18 180119 354.10 358.80 351.70 353.50 +0.40 12,391 34,206 -136
May18 180119 356.40 360.90 353.60 357.00 +1.80 4,577 23,399 +861
Aug18 180119 361.30 366.30 358.90 362.60 +2.10 699 17,203 -17
Oct18 180119 364.80 370.00 362.60 366.80 +2.90 509 4,497 +191
Dec18 180119 368.80 375.50 368.20 373.00 +3.90 433 2,715 +152
Total Volume and Open Interest 18,823 86,356 +1,055
Cotton(ICE)
Mar18 180119 82.53 83.76 82.36 83.42 +0.79 13,635 168,602 +225
May18 180119 82.90 84.10 82.75 83.79 +0.80 6,379 67,950 +1,027
Jul18 180119 83.17 84.45 83.15 84.23 +0.87 2,528 26,406 -365
Oct18 180119 77.64 77.64 77.64 77.64 +0.41 0 1 +0
Dec18 180119 75.27 75.95 75.27 75.75 +0.47 882 36,433 +229
Mar19 180119 75.70 75.80 75.70 75.75 +0.47 18 3,568 -17
Total Volume and Open Interest 23,469 304,637 +1,100
Lumber(CME)
Mar18 180119 481.1 482.9 477.0 480.0 +0.5 529 5,814 +18
May18 180119 473.6 476.2 470.0 472.7 +0.1 107 976 +5
Jul18 180119 462.5 462.8 460.8 461.3 -2.2 36 150 +14
Sep18 180119 446.6 448.3 446.6 448.3 -0.2 0 18 +0
Total Volume and Open Interest 672 6,967 +37
Crude Oil(NYM)
Feb18 180119 63.74 63.77 62.85 63.37 -0.58 444,384 111,986 -66,634
Mar18 180119 63.68 63.73 62.78 63.31 -0.58 369,424 605,822 +32,180
Apr18 180119 63.62 63.62 62.63 63.16 -0.55 92,068 198,629 +5,797
May18 180119 63.31 63.32 62.44 62.96 -0.53 52,328 154,230 +8,890
Jun18 180119 63.03 63.03 62.18 62.68 -0.52 68,403 308,973 +6,682
Jul18 180119 62.31 62.64 61.89 62.33 -0.52 14,975 94,706 +1,288
Aug18 180119 62.07 62.20 61.57 61.93 -0.52 11,727 77,479 -109
Sep18 180119 61.85 61.85 61.16 61.53 -0.50 10,817 95,790 +285
Oct18 180119 60.94 61.45 60.84 61.14 -0.49 3,653 80,430 +821
Nov18 180119 60.61 61.07 60.47 60.77 -0.47 2,522 66,115 +191
Dec18 180119 60.66 60.75 60.00 60.41 -0.45 48,404 242,658 -1,573
Jan19 180119 60.17 60.30 59.72 60.05 -0.42 3,334 84,948 +577
Feb19 180119 59.79 59.79 59.04 59.67 -0.40 3,153 41,615 +1,322
Mar19 180119 59.26 59.45 59.00 59.31 -0.36 2,347 33,510 +133
Apr19 180119 58.94 58.94 58.94 58.94 -0.36 1,263 14,576 +460
May19 180119 58.53 58.60 58.53 58.60 -0.34 568 15,942 +91
Total Volume and Open Interest 1,157,189 2,602,314 -9,267
e-miNY Crude Oil(NYM)
Feb18 180119 63.750 63.775 62.850 63.375 -0.575 6,978 2,185 -323
Mar18 180119 63.700 63.725 62.800 63.300 -0.600 1,463 1,102 +290
Apr18 180119 63.500 63.500 62.700 63.150 -0.550 44 184 +6
May18 180119 62.875 63.175 62.625 62.950 -0.550 8 93 +1
Jun18 180119 62.675 62.675 62.600 62.675 -0.525 0 24 +0
Jul18 180119 62.100 62.325 62.000 62.325 -0.525 4 26 +0
Aug18 180119 61.925 61.925 61.925 61.925 -0.525 1 76 +1
Sep18 180119 61.525 61.525 61.525 61.525 -0.500 0 40 +0
Oct18 180119 61.150 61.150 61.150 61.150 -0.475 0 30 +0
Nov18 180119 60.775 60.775 60.775 60.775 -0.475 0 107 +0
Total Volume and Open Interest 8,502 4,102 -25
NY Harbor ULSD(NYM)
Feb18 180119 206.20 206.95 203.63 205.84 -0.33 54,764 91,226 -4,259
Mar18 180119 205.97 206.53 203.42 205.41 -0.45 42,316 138,190 -577
Apr18 180119 204.71 205.00 202.28 203.90 -0.64 22,808 69,975 +2,682
May18 180119 203.45 203.61 201.21 202.59 -0.80 14,635 35,284 +237
Jun18 180119 202.54 202.68 200.31 201.53 -0.98 18,024 42,996 +2,113
Jul18 180119 202.21 202.21 199.99 201.14 -1.09 4,571 19,914 +370
Aug18 180119 200.92 201.69 199.81 200.80 -1.16 2,352 9,706 +17
Sep18 180119 200.26 201.48 199.60 200.60 -1.19 2,298 14,947 +320
Oct18 180119 199.74 201.25 199.35 200.38 -1.21 494 4,893 -75
Nov18 180119 199.78 201.19 199.38 200.26 -1.26 639 3,879 +112
Dec18 180119 200.87 201.12 199.22 200.14 -1.27 4,219 35,193 +89
Jan19 180119 200.02 200.02 199.19 200.02 -1.27 41 3,135 +21
Feb19 180119 199.37 199.37 199.26 199.37 -1.27 13 607 +1
Mar19 180119 198.00 198.00 198.00 198.00 -1.25 120 488 +110
Total Volume and Open Interest 167,577 479,813 +1,208
RBOB Gasoline(NYM)
Feb18 180119 188.10 188.25 184.92 186.36 -1.99 59,345 70,330 +1,040
Mar18 180119 188.64 188.64 185.41 186.47 -2.30 56,370 143,640 +5,648
Apr18 180119 205.02 205.02 202.15 203.27 -1.82 28,861 74,468 +6,544
May18 180119 205.32 205.32 202.63 203.81 -1.63 15,350 44,672 +1,683
Jun18 180119 204.52 204.54 202.01 203.20 -1.59 10,669 37,791 +916
Jul18 180119 202.70 202.70 200.64 201.70 -1.58 4,405 24,663 +843
Aug18 180119 199.44 199.94 198.03 199.10 -1.57 1,889 10,121 +287
Sep18 180119 195.88 196.60 194.79 195.71 -1.47 1,787 17,616 +400
Oct18 180119 181.90 182.64 180.92 181.85 -1.38 395 7,585 +27
Nov18 180119 178.66 178.66 177.76 178.08 -1.30 546 3,004 +66
Total Volume and Open Interest 181,688 457,129 +17,662
e-miNY RBOB Gasoline(NYM)
Feb18 180119 186.36 186.36 186.36 186.36 -1.99 0 1 +0
Mar18 180119 186.47 186.47 186.47 186.47 -2.30      
Apr18 180119 203.27 203.27 203.27 203.27 -1.82      
May18 180119 203.81 203.81 203.81 203.81 -1.63      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb18 180119 3.198 3.246 3.133 3.185 -0.004 283,967 144,331 -3,485
Mar18 180119 2.988 2.998 2.926 2.941 -0.047 187,258 358,142 +1,649
Apr18 180119 2.816 2.824 2.767 2.787 -0.023 91,011 182,454 +4,806
May18 180119 2.798 2.814 2.763 2.783 -0.019 45,646 156,527 +963
Jun18 180119 2.835 2.849 2.797 2.819 -0.019 16,701 55,259 +1,059
Jul18 180119 2.872 2.885 2.835 2.858 -0.018 11,743 75,887 +289
Aug18 180119 2.856 2.880 2.840 2.854 -0.018 4,091 40,099 +783
Sep18 180119 2.845 2.856 2.813 2.830 -0.018 6,158 43,439 +925
Oct18 180119 2.852 2.875 2.827 2.848 -0.018 31,345 103,202 +1,368
Nov18 180119 2.900 2.922 2.883 2.896 -0.019 5,362 36,081 +801
Dec18 180119 3.033 3.046 3.009 3.023 -0.016 3,534 33,037 +556
Jan19 180119 3.100 3.122 3.077 3.101 -0.014 15,718 51,140 +532
Feb19 180119 3.053 3.089 3.048 3.068 -0.017 2,171 16,871 +613
Mar19 180119 2.977 3.002 2.970 2.977 -0.025 8,971 33,165 -104
Apr19 180119 2.703 2.703 2.673 2.681 -0.021 6,639 37,887 +2,230
May19 180119 2.646 2.665 2.641 2.648 -0.018 2,266 11,830 +155
Total Volume and Open Interest 729,700 1,450,478 +14,632
Brent Crude Oil(ICE)
Mar18 180119 69.01 69.08 68.28 68.61 -0.70 280,419 402,155 -17,503
Apr18 180119 68.61 68.67 67.90 68.24 -0.68 182,822 479,564 +18,953
May18 180119 68.25 68.34 67.59 67.90 -0.69 90,448 195,017 +891
Jun18 180119 67.94 68.03 67.31 67.60 -0.68 96,496 274,625 +1,362
Jul18 180119 67.61 67.72 67.01 67.30 -0.67 26,823 126,499 +1,602
Aug18 180119 67.28 67.42 66.70 66.99 -0.65 14,704 74,902 +1,501
Sep18 180119 66.93 67.07 66.36 66.65 -0.63 19,069 88,154 +1,433
Oct18 180119 66.30 66.65 65.99 66.28 -0.61 6,681 42,312 +610
Nov18 180119 65.93 66.28 65.62 65.92 -0.58 7,596 43,559 -524
Dec18 180119 65.93 65.95 65.26 65.55 -0.56 62,250 226,143 +1,257
Jan19 180119 65.38 65.38 65.22 65.24 -0.54 1,934 46,541 -617
Feb19 180119 64.47 64.95 64.47 64.95 -0.51 1,935 32,164 -230
Mar19 180119 64.64 64.64 64.64 64.64 -0.49 2,161 30,603 -22
Apr19 180119 64.35 64.35 64.35 64.35 -0.46 695 12,210 +44
Total Volume and Open Interest 840,799 2,528,287 +11,518
Gas Oil(ICE)
Feb18 180119 611.25 613.50 605.25 608.00 -3.75 101,882 167,616 -27,639
Mar18 180119 611.50 613.50 606.00 608.50 -4.25 116,431 218,768 +25,583
Apr18 180119 609.50 611.25 604.25 606.25 -4.75 54,130 104,339 +6,400
May18 180119 606.50 607.75 601.25 602.75 -5.25 30,741 44,526 +3,169
Jun18 180119 603.25 604.50 598.00 599.50 -5.25 36,991 80,973 -3,026
Jul18 180119 600.00 602.00 596.25 597.50 -5.25 7,666 24,501 +384
Aug18 180119 598.75 600.50 595.00 596.25 -5.25 3,564 17,684 +890
Sep18 180119 596.00 599.25 593.75 595.00 -5.25 3,975 21,272 +184
Oct18 180119 593.75 598.25 593.25 594.25 -5.00 3,363 18,973 +266
Nov18 180119 592.25 595.50 590.75 591.75 -5.00 2,708 12,710 +430
Total Volume and Open Interest 386,607 944,676 +8,196
Ethanol(CBOT)
Feb18 180119 1.349 1.349 1.329 1.332 -0.009 294 989 -163
Mar18 180119 1.365 1.370 1.353 1.357 -0.010 416 1,311 +70
Apr18 180119 1.399 1.399 1.386 1.387 -0.010 10 244 +2
May18 180119 1.414 1.414 1.406 1.406 -0.010 6 49 +0
Jun18 180119 1.421 1.421 1.421 1.421 -0.010 6 98 -5
Jul18 180119 1.425 1.425 1.425 1.425 -0.010 0 15 +0
Aug18 180119 1.433 1.433 1.433 1.433 -0.010      
Sep18 180119 1.430 1.430 1.430 1.430 -0.003 25 161 +18
Total Volume and Open Interest 762 2,883 -73
WTI Crude Oil(ICE)
Feb18 180119 63.54 63.66 62.93 63.37 -0.58 31,359 33,161 -7,043
Mar18 180119 63.50 63.70 62.79 63.31 -0.58 52,652 92,865 +445
Apr18 180119 63.30 63.51 62.64 63.16 -0.55 29,969 41,035 -1,069
May18 180119 63.06 63.28 62.46 62.96 -0.53 12,867 22,545 +47
Jun18 180119 62.73 62.99 62.19 62.68 -0.52 23,605 92,167 +1,691
Jul18 180119 62.13 62.62 61.92 62.33 -0.52 5,550 13,553 +128
Aug18 180119 61.54 62.21 61.54 61.93 -0.52 994 12,863 +83
Sep18 180119 61.41 61.77 61.22 61.53 -0.50 1,361 17,541 +18
Oct18 180119 61.21 61.36 60.86 61.14 -0.49 479 4,285 +23
Nov18 180119 60.77 60.77 60.77 60.77 -0.47 130 8,406 -5
Dec18 180119 60.47 60.64 60.06 60.41 -0.45 10,313 117,156 +441
Jan19 180119 60.05 60.05 60.05 60.05 -0.42 180 3,958 -29
Feb19 180119 59.67 59.67 59.67 59.67 -0.40 189 3,497 +51
Mar19 180119 59.31 59.31 59.31 59.31 -0.36 133 3,369 -2
Apr19 180119 58.94 58.94 58.94 58.94 -0.36 46 1,817 +0
May19 180119 58.60 58.60 58.60 58.60 -0.34 137 2,038 +49
Total Volume and Open Interest 174,840 580,909 -5,091
US Dollar Index(ICE)
Mar18 180119 90.320 90.510 89.960 90.370 +0.073 33,599 48,972 -794
Jun18 180119 89.930 90.115 89.660 90.020 +0.072 149 1,195 +20
Sep18 180119 89.615 89.760 89.300 89.680 +0.073 48 458 +26
Total Volume and Open Interest 33,808 50,700 -736
Australian Dollar(CME)
Mar18 180119 79.99 80.37 79.81 79.99 +0.02 139,602 126,923 +4,942
Jun18 180119 80.00 80.34 79.88 79.99 +0.02 33 804 +20
Sep18 180119 80.01 80.07 80.01 80.01 +0.02 0 65 +0
Total Volume and Open Interest 139,908 128,858 +4,936
British Pound(CME)
Mar18 180119 139.23 139.71 138.65 139.00 -0.20 160,512 224,665 +9,273
Jun18 180119 139.67 140.17 139.25 139.49 -0.21 100 1,349 -42
Sep18 180119 140.02 140.44 139.83 140.02 -0.21 0 45 +0
Total Volume and Open Interest 165,205 227,992 +9,783
Canadian Dollar(CME)
Mar18 180119 80.61 80.70 80.00 80.18 -0.33 138,880 159,106 +3,934
Jun18 180119 80.75 80.75 80.09 80.26 -0.33 213 2,221 +12
Sep18 180119 80.67 80.83 80.32 80.32 -0.33 29 381 +8
Dec18 180119 80.68 80.74 80.39 80.39 -0.32 36 1,547 +8
Total Volume and Open Interest 139,445 163,751 +4,076
Japanese Yen(CME)
Mar18 180119 90.31 90.78 90.25 90.69 +0.32 161,671 232,590 -1,794
Jun18 180119 90.93 91.25 90.80 91.20 +0.32 138 766 +78
Sep18 180119 91.77 91.77 91.77 91.77 +0.32 0 393 +0
Total Volume and Open Interest 161,880 234,581 -1,724
Swiss Franc(CME)
Mar18 180119 104.75 105.29 104.08 104.38 -0.39 35,131 70,208 +241
Jun18 180119 105.75 106.04 104.86 105.15 -0.39 0 230 +0
Sep18 180119 105.98 106.73 105.83 105.98 -0.39 0 15 +0
Total Volume and Open Interest 35,131 70,455 +241
EuroFX(CME)
Mar18 180119 122.85 123.37 122.56 122.75 -0.11 324,261 567,626 +841
Jun18 180119 123.64 124.13 123.34 123.52 -0.11 1,492 21,186 +1,135
Sep18 180119 124.46 124.74 124.35 124.35 -0.11 8 1,656 +3
Total Volume and Open Interest 328,269 596,428 +2,390
Mexican Peso(CME)
Feb18 180119 535.13 535.13 535.13 535.13 +0.38      
Mar18 180119 532.50 534.13 530.63 532.25 +0.50 55,454 171,901 +570
Total Volume and Open Interest 55,518 173,142 +631
Brazilian Real(CME)
Feb18 180119 311.25 313.00 310.65 311.85 +0.85 2,561 21,627 -1,191
Mar18 180119 310.55 311.70 309.90 310.95 +0.80 979 9,229 +472
Apr18 180119 309.80 309.80 309.80 309.80 +0.75 0 50 +0
May18 180119 308.80 308.80 308.80 308.80 +0.75      
Total Volume and Open Interest 3,540 31,156 -719
30-Year T-Bonds(CBOT)
Mar18 180119 149~050 149~120 148~170 149~000 -0~140 306,023 787,938 +2,834
Jun18 180119 147~280 148~090 147~170 147~310 -0~140 50 443 +0
Sep18 180119 146~310 146~310 146~310 146~310 -0~140      
Total Volume and Open Interest 306,073 788,381 +2,834
10-Year T-Notes(CBOT)
Mar18 180119 122~120 122~160 122~035 122~090 -0~055 1,448,410 3,381,970 +30,020
Jun18 180119 121~305 122~015 121~205 121~260 -0~060 1,874 22,975 +1,156
Sep18 180119 121~110 121~110 121~110 121~110 -0~060      
Total Volume and Open Interest 1,450,284 3,404,945 +31,176
5-Year T-Notes(CBOT)
Mar18 180119 115~072 115~086 115~020 115~046 -0~036 892,705 3,192,866 +4,116
Jun18 180119 114~296 114~304 114~256 114~282 -0~036 1,587 7,823 +1,031
Sep18 180119 114~282 114~282 114~282 114~282 -0~036      
Total Volume and Open Interest 894,292 3,200,689 +5,147
2 Year T-Notes(CBOT)
Mar18 180119 106~242 106~246 106~232 106~236 -0~006 412,317 1,898,941 +22,841
Jun18 180119 106~174 106~182 106~164 106~172 -0~010 1,728 1,521 +1,240
Sep18 180119 106~172 106~172 106~172 106~172 -0~010      
Total Volume and Open Interest 414,045 1,900,462 +24,081
Eurodollars(CME)
Mar18 180119 98.150 98.150 98.140 98.145 -0.005 335,633 1,382,174 -12,019
Jun18 180119 97.940 97.940 97.925 97.935 -0.005 349,375 1,346,129 +22,926
Sep18 180119 97.805 97.805 97.790 97.795 -0.010 258,455 1,305,928 +24,542
Dec18 180119 97.685 97.685 97.665 97.675 -0.010 394,384 1,735,743 +43,231
Mar19 180119 97.610 97.620 97.595 97.605 -0.010 363,523 1,169,866 -3,173
Jun19 180119 97.540 97.545 97.515 97.525 -0.020 232,799 1,053,861 +42,980
Sep19 180119 97.495 97.495 97.455 97.470 -0.030 152,184 742,631 +4,856
Dec19 180119 97.440 97.445 97.390 97.410 -0.040 257,846 1,466,566 +40,291
Mar20 180119 97.425 97.430 97.370 97.390 -0.045 114,403 666,904 +5,163
Jun20 180119 97.410 97.415 97.350 97.370 -0.050 99,957 600,087 +10,082
Sep20 180119 97.395 97.395 97.325 97.350 -0.055 84,036 464,558 +2,256
Dec20 180119 97.360 97.365 97.290 97.320 -0.055 124,464 524,791 +10,414
Mar21 180119 97.345 97.355 97.275 97.305 -0.060 58,386 302,492 +1,454
Jun21 180119 97.335 97.340 97.260 97.290 -0.060 45,598 261,805 +499
Sep21 180119 97.320 97.325 97.240 97.275 -0.060 45,791 146,053 +1,905
Dec21 180119 97.300 97.300 97.220 97.255 -0.060 46,478 182,885 +3,399
Mar22 180119 97.285 97.290 97.205 97.240 -0.065 37,596 118,158 +3,958
Jun22 180119 97.275 97.275 97.185 97.225 -0.065 30,006 67,441 +1,154
Total Volume and Open Interest 3,172,875 13,923,965 +225,678
Ultra T-Bond(CBOT)
Mar18 180119 162~26 163~06 161~31 162~19 -0~22 144,374 891,839 +6,469
Jun18 180119 161~06 161~24 161~04 161~24 -0~22 500 391 +390
Sep18 180119 160~24 160~24 160~24 160~24 -0~22      
Total Volume and Open Interest 144,874 892,230 +6,859
Ultra 10-Yr T-Note(CBOT)
Mar18 180119 131~065 131~105 130~250 131~020 -0~090 152,741 532,547 +5,689
Jun18 180119 130~295 130~295 130~295 130~295 -0~090      
Sep18 180119 130~295 130~295 130~295 130~295 -0~090      
Total Volume and Open Interest 152,741 532,547 +5,689
30 Day Federal Funds(CBOT)
Jan18 180119 98.585 98.588 98.585 98.588 unch 6,914 244,090 -1,203
Feb18 180119 98.580 98.585 98.580 98.580 unch 4,458 209,188 +417
Mar18 180119 98.515 98.520 98.515 98.515 unch 2,928 81,084 -1,978
Apr18 180119 98.375 98.375 98.365 98.370 -0.010 17,284 207,920 +2,749
May18 180119 98.370 98.370 98.360 98.365 -0.005 10,079 92,644 +95
Jun18 180119 98.280 98.280 98.270 98.275 -0.005 7,467 36,545 -1,009
Total Volume and Open Interest 155,036 1,528,110 +7,053
Japanese Govt Bonds(SGX)
Mar18 180118 150.30 150.38 150.25 150.36 +0.07 1,276 15,752 +228
Jun18 180118 150.36 150.36 150.36 150.36 +0.07      
Sep18 180118 150.36 150.36 150.36 150.36 +0.07      
Total Volume and Open Interest 1,276 15,752 +228
Euro-Buxl(EUREX)
Mar18 180119 162.10 162.74 161.64 162.22 -0.22 47,524 248,600 -3,771
Jun18 180119 160.70 160.70 160.70 160.70 -0.22 271 630 +0
Sep18 180119 165.28 165.28 165.28 165.28 -0.22      
Total Volume and Open Interest 47,795 249,230 -3,771
Euro-Bund(EUREX)
Mar18 180119 160.42 160.85 160.31 160.66 +0.08 514,175 1,980,557 +61,573
Jun18 180119 157.68 158.13 157.62 157.97 +0.10 7,544 52,721 +3,212
Sep18 180119 157.42 157.50 157.42 157.50 +0.08 0 1 +1
Total Volume and Open Interest 521,719 2,033,279 +64,786
Euro-Bobl(EUREX)
Mar18 180119 131.13 131.34 131.09 131.28 +0.10 447,354 1,769,135 +10,394
Jun18 180119 130.60 130.60 130.53 130.56 +0.11 575 9,183 +295
Sep18 180119 130.56 130.56 130.56 130.56 +0.11      
Total Volume and Open Interest 447,929 1,778,318 +10,689
Euro-Schatz(EUREX)
Mar18 180119 111.89 111.94 111.89 111.93 +0.04 244,054 1,796,507 +72,323
Jun18 180119 111.74 111.75 111.74 111.75 +0.04 5,156 42,202 +9,837
Sep18 180119 111.75 111.75 111.75 111.75 +0.04      
Total Volume and Open Interest 249,210 1,838,709 +82,160
3-Mth Euribor(EUREX)
Mar18 180119 100.325 100.325 100.325 100.325 unch 0 6,622 +0
Jun18 180119 100.315 100.315 100.315 100.315 unch 15 2,353 +0
Sep18 180119 100.295 100.295 100.295 100.295 unch 0 2,822 +0
Total Volume and Open Interest 61 32,372 +44
Long Gilt(LIFFE)
Mar18 180119 123~15 123~26 123~13 123~19 -0~01 143,661 747,166 -1,133
Jun18 180119 122~24 122~24 122~24 122~24 -0~01      
Total Volume and Open Interest 143,661 747,166 -1,133
3-Mth Short Sterling(LIFFE)
Mar18 180119 99.44 99.45 99.44 99.44 unch 18,694 372,851 +2,005
Jun18 180119 99.32 99.34 99.32 99.32 unch 33,798 545,127 -2,467
Sep18 180119 99.21 99.23 99.21 99.21 unch 59,606 333,895 +3,734
Dec18 180119 99.12 99.14 99.12 99.13 +0.01 60,566 326,774 -997
Mar19 180119 99.05 99.07 99.05 99.05 unch 42,477 313,029 +7,150
Jun19 180119 98.99 99.00 98.98 98.99 +0.01 34,329 272,418 +238
Total Volume and Open Interest 442,718 3,195,422 +9,879
3-Mth Euribor(LIFFE)
Mar18 180119 100.320 100.325 100.320 100.325 +0.005 34,765 581,856 -4,434
Jun18 180119 100.310 100.315 100.310 100.315 +0.005 154,816 553,559 +10,559
Sep18 180119 100.290 100.300 100.290 100.300 +0.005 330,642 558,579 +67,282
Total Volume and Open Interest 1,163,093 4,671,105 +80,975
3-Mth Aus T-Bills(SFE)
Mar18 180119 98.20 98.21 98.19 98.21 unch 7,851 162,284 +319
Jun18 180119 98.12 98.12 98.10 98.12 unch 49,900 181,693 +2,159
Sep18 180119 98.01 98.02 97.98 98.00 -0.02 43,800 205,965 +4,873
Dec18 180119 97.91 97.92 97.87 97.89 -0.02 30,235 156,848 +1,254
Mar19 180119 97.80 97.81 97.76 97.79 -0.02 19,263 101,593 +2,861
Jun19 180119 97.71 97.71 97.67 97.69 -0.02 9,480 75,409 -1,590
Sep19 180119 97.62 97.63 97.58 97.60 -0.03 9,800 54,666 -1,953
Dec19 180119 97.53 97.54 97.50 97.52 -0.03 3,974 29,786 +451
Mar20 180119 97.46 97.46 97.43 97.44 -0.03 156 4,591 +45
Jun20 180119 97.39 97.39 97.37 97.38 -0.03 318 2,016 +257
Total Volume and Open Interest 175,192 978,102 +8,771
10-Year Aus T-Bonds(SFE)
Mar18 180119 97.19 97.19 97.11 97.13 -0.06 289,554 1,138,792 +87,680
Jun18 180119 97.10 97.10 97.10 97.10 -0.06 0 930 +0
Total Volume and Open Interest 289,554 1,139,722 +87,680
3-Year Aus T-Bonds(SFE)
Mar18 180119 97.75 97.75 97.69 97.71 -0.04 221,982 1,090,723 +9,043
Jun18 180119 97.64 97.64 97.64 97.64 -0.04 0 9,876 +0
Total Volume and Open Interest 221,982 1,100,599 +9,043
Gold(CMX)
Feb18 180119 1327.0 1338.2 1326.6 1333.1 +5.9 365,867 312,806 -7,083
Apr18 180119 1332.3 1342.8 1331.6 1338.0 +6.0 59,485 164,221 +13,615
Jun18 180119 1336.9 1347.6 1336.9 1343.2 +6.2 7,233 53,613 +1,739
Aug18 180119 1348.0 1352.8 1346.4 1348.5 +6.3 2,328 20,161 +82
Oct18 180119 1349.2 1358.0 1349.2 1354.0 +6.6 397 4,448 +201
Dec18 180119 1353.7 1361.6 1353.7 1359.6 +6.7 776 28,199 +135
Feb19 180119 1365.3 1365.3 1365.3 1365.3 +6.8 155 881 +50
Apr19 180119 1371.0 1371.0 1371.0 1371.0 +6.9 50 855 +50
Jun19 180119 1376.8 1376.8 1376.8 1376.8 +6.9 7 1,137 +2
Aug19 180119 1381.7 1381.7 1381.7 1381.7 +6.9 0 8 +0
Oct19 180119 1387.9 1387.9 1387.9 1387.9 +6.9 0 27 +0
Dec19 180119 1394.3 1394.3 1394.3 1394.3 +6.9 0 2,860 +0
Total Volume and Open Interest 436,608 591,198 +8,865
Silver(CMX)
Mar18 180119 1696.0 1713.0 1696.0 1703.6 +8.2 101,592 139,496 -673
May18 180119 1706.0 1721.0 1705.0 1712.0 +8.1 1,421 30,074 +46
Jul18 180119 1719.0 1726.5 1717.0 1720.8 +8.0 724 7,938 +72
Sep18 180119 1736.0 1736.0 1726.0 1730.1 +8.1 302 4,166 +188
Dec18 180119 1736.0 1752.0 1736.0 1743.2 +7.9 1,096 13,007 +82
Mar19 180119 1757.5 1757.5 1756.4 1756.4 +8.0 152 516 +152
May19 180119 1764.9 1764.9 1764.9 1764.9 +8.3 0 26 +0
Total Volume and Open Interest 105,494 196,423 -88
Platinum(NYMEX)
Jan18 180119 1012.4 1017.3 1010.1 1016.2 +11.2 54 38 -30
Apr18 180119 1005.9 1020.9 1003.7 1020.1 +12.9 20,906 80,734 +1,233
Jul18 180119 1010.4 1025.5 1010.4 1025.1 +13.0 225 5,517 +15
Oct18 180119 1029.0 1029.0 1029.0 1029.0 +13.5 26 51 -2
Total Volume and Open Interest 21,259 86,404 +1,225
Palladium(NYMEX)
Mar18 180119 1095.35 1110.10 1094.70 1098.40 +5.10 4,331 36,004 -123
Jun18 180119 1090.35 1100.50 1087.45 1090.75 +5.05 329 2,836 +134
Sep18 180119 1084.00 1084.00 1084.00 1084.00 +5.15 0 304 +0
Total Volume and Open Interest 4,660 39,148 +11
Copper(CMX)
Mar18 180119 320.10 323.40 318.00 318.75 -1.15 96,402 150,098 -2,464
May18 180119 321.90 325.00 319.80 320.50 -1.10 4,530 58,337 +249
Jul18 180119 324.10 325.80 321.35 322.05 -1.05 2,208 22,518 -368
Sep18 180119 326.60 327.10 323.00 323.50 -1.00 1,730 19,587 +56
Dec18 180119 327.70 328.90 324.70 325.20 -0.95 230 12,383 +20
Total Volume and Open Interest 108,222 284,683 -3,894
E-mini DJIA Index(CBOT)
Mar18 180119 25944 26086 25876 26046 +105 188,028 155,793 -1,030
Jun18 180119 25997 26104 25909 26073 +102 262 394 +11
Sep18 180119 26061 26105 25944 26091 +103 1 31 +1
Dec18 180119 26128 26128 26128 26128 +103      
Total Volume and Open Interest 188,291 156,218 -1,018
S & P 500(CME)
Mar18 180119 2797.70 2814.50 2791.90 2811.00 +14.80 7,729 55,904 +734
Jun18 180119 2815.00 2816.10 2815.00 2815.00 +14.90 35 40 +10
Sep18 180119 2820.50 2821.60 2820.50 2820.50 +14.90 0 135 +0
Dec18 180119 2825.70 2825.70 2825.70 2825.70 +16.20 0 100 +0
Total Volume and Open Interest 7,764 56,179 +744
S & P 500 E-Mini(CME)
Mar18 180119 2797.00 2815.00 2791.75 2811.00 +14.75 1,541,873 3,250,369 +4,144
Jun18 180119 2801.75 2819.00 2796.00 2815.00 +15.00 4,762 50,931 +1,803
Sep18 180119 2804.50 2823.75 2801.75 2820.50 +15.00 1,566 11,009 +1,434
Dec18 180119 2815.00 2827.25 2808.00 2825.75 +16.25 1,161 18,635 +1,156
Total Volume and Open Interest 1,549,362 3,330,964 +8,537
NASDAQ 100 E-Mini(CME)
Mar18 180119 6816.50 6857.00 6801.50 6845.75 +32.75 357,653 265,543 -7,136
Jun18 180119 6842.50 6878.50 6825.75 6868.75 +32.75 800 1,378 +23
Sep18 180119 6888.00 6894.25 6853.75 6888.25 +32.75 1 47 +1
Total Volume and Open Interest 358,454 266,975 -7,112
S&P Midcap 400(CME) e-Mini
Mar18 180119 1957.90 1983.30 1954.80 1981.60 +20.90 15,891 90,208 +201
Jun18 180119 1986.50 1986.50 1961.90 1986.50 +20.90 6 8 +4
Sep18 180119 1983.90 1983.90 1983.90 1983.90 +20.90      
Total Volume and Open Interest 15,897 90,216 +205
Volatility Index(CBOE)
Jan18 180117 11.80 11.95 11.40 11.95 +0.17 7,465 134,721 -18,209
Feb18 180119 12.10 12.25 11.85 11.93 -0.15 191,426 363,359 +29,695
Mar18 180119 12.77 12.90 12.50 12.53 -0.25 91,981 96,875 +6,493
Apr18 180119 13.35 13.44 13.15 13.18 -0.15 36,460 49,498 +3,855
Total Volume and Open Interest 357,585 595,765 +46,046
S & P 600(CME)
Mar18 180119 976.10 976.10 976.10 976.10 +13.80      
Jun18 180119 973.50 973.50 973.50 973.50 +13.80      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180119 1577.20 1601.50 1572.50 1598.90 +23.60 20,988 23,254 +97
Jun18 180119 1601.40 1601.40 1601.40 1601.40 +23.60 0 18 +0
Total Volume and Open Interest 20,988 23,272 +97
Nikkei 225(CME)
Mar18 180119 23830 23915 23735 23860 +10 14,661 47,042 -138
Jun18 180119 23700 23805 23660 23765 +10 4 18 +0
Total Volume and Open Interest 14,665 47,060 -138
Nikkei 225(SGX)
Mar18 180119 23765 23870 23695 23800 +5 87,466 168,720 -3,487
Jun18 180119 23560 23650 23560 23650 +5 1 1,203 +2
Sep18 180118 23620 23620 23620 23620 -40      
Total Volume and Open Interest 64,027 184,449 +2,282
Nikkei 225 Mini(JPX)
Mar18 180118 23845 24125 23685 23770 -50 552,626 423,766 +14,806
Jun18 180118 23680 23960 23530 23610 -50 7,796 11,664 -1,150
Sep18 180118 23620 23915 23490 23570 -40 200 952 -12
Total Volume and Open Interest 586,194 544,122 +15,669
Nikkei 225(JPX)
Mar18 180118 23850 24130 23690 23770 -50 44,961 316,818 -768
Jun18 180118 23680 23950 23540 23610 -50 375 16,466 +487
Sep18 180118 23650 23920 23500 23570 -40 53 2,536 +0
Total Volume and Open Interest 45,394 416,499 +769
Nikkei 225(CME) Yen
Mar18 180119 23810 23890 23720 23835 +10 36,677 57,881 -260
Jun18 180119 23650 23720 23565 23670 +10 5 27 +3
Sep18 180119 23630 23630 23630 23630 +10      
Total Volume and Open Interest 36,682 57,908 -257
Nikkei 225(CME) e-Mini Yen
Mar18 180119 23830 23870 23730 23830 unch 1 11 +1
Jun18 180119 23670 23670 23670 23670 +10      
Sep18 180119 23630 23630 23630 23630 +10      
Total Volume and Open Interest 1 11 +1
CAC 40(EURONEXT)
Jan18 180119 5493.5 5528.0 5485.0 5527.0 +32.0 177,916 207,303 -148,247
Feb18 180119 5492.0 5533.5 5482.5 5524.0 +31.5 138,523 259,999 +75,256
Mar18 180119 5489.0 5530.5 5484.0 5522.5 +31.5 406 29,105 -66
Total Volume and Open Interest 316,845 519,412 -73,057
Hang Seng Index(HKFE)
Jan18 180119 32075 32248 31983 32235 +174 196,762 140,741 -1,622
Feb18 180119 32023 32201 31950 32185 +174 4,092 8,575 +979
Mar18 180119 32054 32202 31970 32193 +169 841 11,771 +25
Total Volume and Open Interest 202,290 164,620 -485
DAX(EUREX)
Mar18 180119 13259.0 13468.5 13251.5 13429.0 +170.0 88,004 143,128 -809
Jun18 180119 13388.0 13478.5 13387.0 13448.5 +169.5 1,088 2,530 +5
Sep18 180119 13305.0 13440.5 13305.0 13440.5 +166.0 2 90 +1
Total Volume and Open Interest 89,094 145,748 -803
Mini-DAX(EUREX)
Mar18 180119 13258.0 13470.0 13251.0 13429.0 +170.0 28,031 16,165 +635
Jun18 180119 13282.0 13477.0 13282.0 13448.5 +169.5 86 986 +7
Sep18 180119 13440.5 13440.5 13440.5 13440.5 +166.0 5 9 +0
Total Volume and Open Interest 28,122 17,160 +642
DJ EuroSTOXX 50(EUREX)
Mar18 180119 3607 3650 3605 3639 +34 1,013,513 3,439,468 +2,335
Jun18 180119 3525 3561 3523 3556 +34 199 81,945 +5,571
Sep18 180119 3538 3545 3538 3545 +34 4 10 +5
Total Volume and Open Interest 1,013,716 3,526,950 +7,911
Swiss Market Index(EUREX)
Mar18 180119 9360 9444 9334 9404 +45 38,049 230,298 -5,288
Jun18 180119 9243 9243 9220 9242 +45 862 15,628 +14
Sep18 180119 9211 9211 9211 9211 +45 0 57 +0
Total Volume and Open Interest 38,911 245,983 -5,274
FT-SE 100(EURONEXT)
Mar18 180119 7645.00 7685.00 7632.50 7674.00 +37.00 103,614 647,388 +8,270
Jun18 180119 7582.00 7593.50 7582.00 7593.50 +37.00 5 5,079 -1
Sep18 180119 7532.50 7532.50 7531.50 7532.50 +36.00      
Total Volume and Open Interest 103,619 652,467 +8,269
SPI 200(SFE)
Mar18 180119 5948.0 5977.0 5946.0 5950.0 -2.0 40,667 301,953 +4,946
Jun18 180119 5956.0 5956.0 5942.0 5942.0 -2.0 2 3,424 +0
Sep18 180119 5887.0 5887.0 5887.0 5887.0 -2.0 0 2,598 +0
Total Volume and Open Interest 42,481 311,427 +5,481
FTSE MIB(ISE)
Mar18 180119 23585.00 23800.00 23535.00 23692.00 +152.00 20,267 37,891 +1,369
Jun18 180119 23065.00 23445.00 23065.00 23210.00 +157.00 28 51 -1
Sep18 180119 23105.00 23380.00 23080.00 23080.00 +132.00 0 2 +0
Total Volume and Open Interest 20,295 37,944 +1,368
KOSPI 200(KFE)
Mar18 180119 330.50 330.65 330.10 330.10 +0.20 166,724 250,908 -4,772
Jun18 180119 331.25 331.45 331.00 331.00 +0.25 361 19,707 +8
Sep18 180119 332.15 332.15 332.15 332.15 +0.20 6 3,791 +4
Total Volume and Open Interest 167,098 322,552 -4,758
GSCI(CME)
Feb18 180119 450.00 452.55 449.70 450.70 -2.25 27 14,266 +25
Mar18 180119 452.70 452.70 452.70 452.70 -2.40      
Apr18 180119 450.50 450.50 450.50 450.50 -2.40      
Total Volume and Open Interest 27 14,266 -1,058
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy