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 23, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180123 983.00 988.75 979.50 986.25 +2.00 105,770 359,294 -4,517
May18 180123 994.75 1000.00 990.75 997.75 +2.00 28,743 185,274 +1,280
Jul18 180123 1004.75 1010.00 1001.00 1007.75 +2.00 19,408 129,085 -1,484
Aug18 180123 1007.00 1011.50 1003.25 1009.75 +2.25 1,886 15,124 +101
Sep18 180123 1005.25 1006.25 999.00 1005.25 +2.25 1,038 4,272 +206
Nov18 180123 999.50 1003.50 996.25 1002.00 +1.50 15,857 72,403 +1,088
Jan19 180123 1005.25 1010.00 1003.00 1008.50 +1.50 629 5,190 +19
Mar19 180123 1010.75 1013.75 1006.75 1012.00 +0.75 703 3,170 +98
May19 180123 1017.00 1017.25 1010.00 1015.75 +0.75 333 1,307 +131
Jul19 180123 1022.75 1022.75 1015.75 1021.50 +1.50 389 1,836 +196
Aug19 180123 1018.75 1018.75 1018.75 1018.75 +1.75 2 32 +0
Sep19 180123 1009.50 1009.50 1009.50 1009.50 +1.75 0 25 +0
Nov19 180123 995.00 998.75 991.25 996.00 -0.50 407 3,270 +255
Jan20 180123 1000.75 1000.75 1000.75 1000.75 +2.25 0 5 +0
Total Volume and Open Interest 175,165 780,364 -2,627
Soybean Meal(CBOT)
Mar18 180123 337.70 340.00 334.30 339.60 +1.00 67,104 165,133 -934
May18 180123 340.90 342.80 337.40 342.50 +0.80 27,934 95,397 +3,255
Jul18 180123 342.80 344.30 339.40 344.10 +0.60 21,901 60,697 +615
Aug18 180123 342.20 343.40 338.80 342.90 +0.10 1,718 8,591 -62
Sep18 180123 341.60 342.10 338.00 341.60 -0.20 1,839 9,136 -3
Oct18 180123 338.20 339.00 335.10 338.60 -0.30 1,094 8,575 +141
Dec18 180123 338.90 339.70 335.60 339.10 -0.40 7,059 40,621 +1,338
Jan19 180123 339.10 340.00 336.40 339.30 -0.60 220 2,338 -47
Mar19 180123 341.00 341.00 337.20 340.30 -0.80 496 3,048 -24
May19 180123 338.30 341.50 338.20 341.30 -0.70 58 952 +30
Total Volume and Open Interest 129,614 398,865 +4,345
Soybean Oil(CBOT)
Mar18 180123 32.22 32.66 32.17 32.52 +0.36 50,651 226,716 +3,727
May18 180123 32.40 32.86 32.37 32.72 +0.36 17,773 106,883 +2,143
Jul18 180123 32.60 33.06 32.57 32.91 +0.35 15,489 75,287 +3,217
Aug18 180123 32.65 33.11 32.64 32.95 +0.35 1,991 13,804 +395
Sep18 180123 32.70 33.16 32.67 32.99 +0.34 1,558 9,081 +271
Oct18 180123 32.72 33.15 32.69 33.02 +0.37 1,953 9,526 +14
Dec18 180123 32.88 33.32 32.85 33.19 +0.39 7,185 44,389 +1,882
Jan19 180123 32.96 33.40 32.95 33.28 +0.37 390 5,503 +89
Mar19 180123 33.09 33.46 33.09 33.36 +0.35 663 1,783 +157
May19 180123 33.48 33.55 33.40 33.44 +0.34 354 1,072 +79
Total Volume and Open Interest 98,255 497,492 +12,045
Canola(WCE)
Jan18 180112 486.9 486.9 486.9 486.9 +2.2      
Mar18 180123 493.7 497.0 493.2 496.1 +2.0 9,470 94,822 -837
May18 180123 500.6 503.7 500.0 502.9 +1.9 3,566 42,722 +716
Jul18 180123 506.2 508.7 505.5 508.6 +2.1 1,532 15,550 +327
Nov18 180123 502.8 505.0 502.4 504.9 +2.0 2,032 21,332 +1,597
Total Volume and Open Interest 16,710 175,917 +1,893
Corn(CBOT)
Mar18 180123 351.75 352.00 349.50 351.25 -0.75 145,953 806,025 +252
May18 180123 360.25 360.25 358.00 359.75 -0.75 44,012 270,958 +3,858
Jul18 180123 368.75 368.75 366.25 368.00 -1.00 28,438 248,325 +3,049
Sep18 180123 376.25 376.25 374.00 375.75 -1.00 6,266 101,688 +200
Dec18 180123 385.50 385.50 383.25 385.00 -0.75 12,586 157,867 +1,163
Mar19 180123 394.25 394.25 392.50 394.00 -0.75 770 24,692 +253
May19 180123 399.50 399.50 397.75 399.50 -0.50 111 3,324 +33
Jul19 180123 404.00 404.25 402.75 404.25 -0.25 192 6,747 +69
Sep19 180123 400.00 401.25 399.75 401.25 -0.50 5 1,261 +0
Dec19 180123 404.00 404.00 402.25 403.75 -0.75 349 9,878 +148
Total Volume and Open Interest 238,701 1,631,259 +9,039
Wheat(CBOT)
Mar18 180123 423.50 425.00 419.75 421.50 -4.25 39,936 295,377 +2,023
May18 180123 437.00 437.75 432.50 434.25 -4.25 12,853 104,863 -280
Jul18 180123 450.00 451.00 446.00 448.00 -4.00 9,865 76,440 -407
Sep18 180123 465.75 466.25 461.25 463.25 -4.00 2,414 29,673 +320
Dec18 180123 484.75 485.50 480.75 482.50 -4.25 2,964 49,603 +809
Mar19 180123 497.50 499.00 494.25 496.25 -4.00 181 4,472 +23
Total Volume and Open Interest 68,268 561,550 +2,506
Wheat(KCBT)
Mar18 180123 427.25 428.50 422.00 423.25 -5.25 18,533 167,304 +1,105
May18 180123 441.75 442.50 436.00 437.25 -5.25 9,165 66,795 +1,605
Jul18 180123 459.50 459.50 453.00 454.25 -5.25 6,559 48,859 +819
Sep18 180123 473.75 475.50 469.25 471.00 -5.00 1,497 15,428 -371
Dec18 180123 495.50 496.25 490.50 492.00 -4.75 2,121 27,677 +826
Mar19 180123 508.75 508.75 505.00 506.00 -5.00 118 4,594 +37
May19 180123 517.00 517.00 515.00 515.00 -4.75 1 401 +0
Total Volume and Open Interest 37,996 331,341 +4,022
Wheat(MGE)
Mar18 180123 606.75 608.25 604.25 604.50 -2.50 3,443 33,654 -166
May18 180123 616.00 617.75 614.50 614.75 -1.75 1,396 13,890 +231
Jul18 180123 623.75 624.75 621.75 621.75 -1.75 778 8,630 -59
Sep18 180123 621.75 623.25 620.00 620.00 -1.75 426 5,903 +61
Dec18 180123 630.25 633.00 630.25 630.75 -0.75 138 2,992 +7
Mar19 180123 635.00 639.50 635.00 637.50 unch 5 273 +5
Total Volume and Open Interest 6,186 65,344 +79
Oats(CBOT)
Mar18 180123 266.25 274.75 265.25 270.00 +5.00 461 3,807 -10
May18 180123 263.00 265.75 261.25 262.25 +0.50 87 2,097 +40
Jul18 180123 267.50 269.00 265.00 265.50 unch 8 264 +1
Sep18 180123 268.00 268.00 265.00 265.00 -0.75 0 16 +0
Total Volume and Open Interest 561 6,267 +31
Rough Rice(CBOT)
Mar18 180123 12.15 12.30 12.11 12.20 +0.02 1,094 7,550 -669
May18 180123 12.45 12.53 12.41 12.45 +0.02 60 1,066 -23
Jul18 180123 12.76 12.76 12.58 12.65 +0.01 11 441 +0
Sep18 180123 11.81 11.81 11.81 11.81 +0.01 12 435 +8
Total Volume and Open Interest 1,177 9,492 -684
Live Cattle(CME)
Feb18 180123 123.750 124.950 123.350 124.730 +1.180 16,919 53,481 -4,980
Apr18 180123 124.050 125.050 123.650 124.800 +0.820 27,608 144,583 +960
Jun18 180123 115.600 116.400 115.180 116.300 +0.750 13,078 96,843 +1,873
Aug18 180123 112.600 113.430 112.200 113.330 +0.650 5,927 36,782 +1,301
Oct18 180123 113.500 114.250 113.200 114.135 +0.535 3,362 13,406 +880
Dec18 180123 115.400 116.080 115.050 116.000 +0.600 891 6,431 +253
Total Volume and Open Interest 67,904 354,050 +358
Feeder Cattle(CME)
Jan18 180123 148.100 148.950 147.650 148.630 +0.730 1,118 3,118 -120
Mar18 180123 146.100 147.500 145.150 146.985 +1.155 6,321 27,429 +224
Apr18 180123 146.700 148.100 145.750 147.735 +1.250 2,218 7,947 +72
May18 180123 146.630 147.935 145.700 147.600 +1.220 1,176 8,061 +110
Aug18 180123 148.785 150.485 148.200 150.200 +1.465 660 6,085 +65
Sep18 180123 148.785 150.535 148.300 150.330 +1.730 138 563 +30
Oct18 180123 148.630 150.830 148.285 150.535 +1.905 161 264 +63
Total Volume and Open Interest 11,839 53,681 +468
Lean Hogs(CME)
Feb18 180123 72.180 72.785 71.535 72.250 +0.450 13,062 30,908 -2,514
Apr18 180123 75.285 75.580 74.230 74.650 -0.485 13,247 105,669 +1,780
May18 180123 79.680 79.980 79.050 79.400 -0.250 241 3,053 -64
Jun18 180123 84.680 84.980 83.800 83.950 -0.685 5,209 44,406 -224
Jul18 180123 85.300 85.330 84.230 84.430 -0.620 2,291 15,899 +237
Aug18 180123 84.480 84.830 83.730 83.950 -0.585 1,778 22,356 +201
Oct18 180123 71.050 71.250 70.480 70.635 -0.415 1,482 17,698 +495
Dec18 180123 64.600 64.600 64.080 64.250 -0.180 294 6,288 +124
Total Volume and Open Interest 37,641 247,160 +46
Class III Milk(CME)
Jan18 180123 13.90 13.91 13.87 13.90 +0.01 257 3,352 -98
Feb18 180123 13.59 13.68 13.45 13.51 -0.09 349 3,697 +42
Mar18 180123 13.59 13.75 13.50 13.61 unch 226 3,850 +96
Apr18 180123 13.84 13.94 13.71 13.83 +0.02 148 2,526 +38
May18 180123 14.20 14.29 14.06 14.18 +0.04 35 2,208 +25
Jun18 180123 14.67 14.69 14.52 14.52 -0.02 14 2,006 +2
Jul18 180123 15.13 15.18 15.09 15.11 +0.01 10 1,451 -1
Aug18 180123 15.53 15.53 15.45 15.48 unch 3 1,442 +1
Sep18 180123 15.68 15.69 15.58 15.60 -0.01 11 1,501 -1
Oct18 180123 15.75 15.79 15.72 15.78 +0.04 6 1,160 +5
Nov18 180123 15.68 15.74 15.68 15.70 unch 1 1,180 +0
Dec18 180123 15.62 15.65 15.60 15.65 +0.03 3 1,115 +0
Jan19 180123 15.38 15.38 15.38 15.38 +0.02 0 21 +0
Total Volume and Open Interest 1,063 25,650 +109
Cocoa(ICE)
Mar18 180123 1949 1970 1923 1929 -9 26,447 117,598 -3,200
May18 180123 1971 1990 1948 1953 -8 13,650 60,299 +738
Jul18 180123 1985 2004 1963 1969 -9 3,775 35,337 +523
Sep18 180123 2001 2017 1978 1984 -9 741 16,499 -3
Dec18 180123 2024 2040 2004 2007 -9 758 17,776 +129
Mar19 180123 2050 2057 2025 2028 -10 321 12,364 +25
May19 180123 2068 2069 2039 2039 -10 29 7,206 +7
Total Volume and Open Interest 45,753 272,061 -1,789
Coffee "C"(ICE)
Mar18 180123 122.15 122.40 120.50 120.95 -1.60 19,105 125,282 +1,816
May18 180123 124.70 124.80 123.00 123.40 -1.60 4,640 59,052 +962
Jul18 180123 127.10 127.10 125.45 125.75 -1.60 2,453 26,340 +506
Sep18 180123 129.35 129.45 127.85 128.15 -1.55 2,005 18,329 +133
Dec18 180123 132.80 132.90 131.30 131.60 -1.55 889 8,305 +6
Mar19 180123 135.35 135.40 134.60 134.85 -1.60 329 3,694 +51
Total Volume and Open Interest 29,573 244,063 +3,492
Orange Juice(ICE)
Mar18 180123 148.40 148.80 147.50 148.40 -0.05 1,474 8,097 -170
May18 180123 148.35 148.85 147.70 148.50 +0.10 153 1,644 +21
Jul18 180123 148.60 149.05 148.35 149.00 +0.40 26 761 +15
Sep18 180123 149.45 149.45 149.20 149.45 +0.45 6 106 -5
Nov18 180123 150.45 150.45 150.45 150.45 +0.50 0 12 +0
Jan19 180123 152.45 152.45 152.45 152.45 +0.50      
Total Volume and Open Interest 1,659 10,620 -139
Sugar #11(ICE)
Mar18 180123 13.10 13.28 13.10 13.19 +0.02 86,375 408,149 +11,282
May18 180123 13.27 13.41 13.24 13.36 +0.05 27,253 214,328 +2,235
Jul18 180123 13.56 13.65 13.49 13.62 +0.06 18,163 108,607 +5,351
Oct18 180123 13.86 14.00 13.85 13.98 +0.06 8,401 77,590 +1,572
Mar19 180123 14.60 14.74 14.56 14.72 +0.08 3,881 48,570 +299
May19 180123 14.62 14.78 14.61 14.76 +0.07 567 7,734 -5
Jul19 180123 14.67 14.81 14.65 14.79 +0.06 682 7,909 +286
Oct19 180123 14.90 15.03 14.90 15.01 +0.06 181 8,110 +19
Total Volume and Open Interest 145,681 887,490 +20,987
London Cocoa(LCE)
Mar18 180123 1374 1384 1363 1364 -6 9,663 120,798 +48
May18 180123 1401 1407 1388 1389 -8 4,721 47,579 -474
Jul18 180123 1422 1426 1409 1410 -9 2,986 40,231 +242
Sep18 180123 1436 1439 1423 1425 -8 2,517 28,536 +221
Dec18 180123 1453 1459 1443 1445 -7 1,766 33,175 +493
Mar19 180123 1474 1475 1462 1463 -8 946 12,697 +139
May19 180123 1485 1489 1478 1478 -8 428 5,662 +221
Total Volume and Open Interest 23,099 293,865 +922
London Sugar(LCE)
Mar18 180123 352.00 355.00 351.20 352.00 -0.90 8,457 35,540 +658
May18 180123 355.10 357.40 354.00 355.00 -1.00 3,973 26,335 +880
Aug18 180123 360.30 362.40 359.60 360.80 -0.60 648 18,175 +24
Oct18 180123 365.30 367.30 364.50 366.00 -0.50 390 4,642 -3
Dec18 180123 371.60 373.70 371.40 372.80 +0.20 94 2,791 +2
Total Volume and Open Interest 13,616 91,888 +1,599
Cotton(ICE)
Mar18 180123 83.42 83.68 82.01 82.26 -1.15 19,303 169,881 +92
May18 180123 83.78 84.05 82.50 82.74 -1.04 8,243 70,798 +1,528
Jul18 180123 84.15 84.45 82.90 83.19 -1.00 3,155 27,867 +892
Oct18 180123 77.03 77.03 77.03 77.03 -0.37 0 1 +0
Dec18 180123 75.75 76.00 75.20 75.33 -0.42 2,293 38,747 +1,231
Mar19 180123 75.35 75.35 75.31 75.31 -0.39 100 3,549 +11
Total Volume and Open Interest 33,222 312,523 +3,797
Lumber(CME)
Mar18 180123 473.9 475.9 469.8 471.9 -2.9 294 5,815 -19
May18 180123 466.1 468.0 464.3 465.7 -3.0 97 1,049 +27
Jul18 180123 455.0 457.4 455.0 457.4 -1.9 15 162 +7
Sep18 180123 444.6 446.5 444.6 444.6 -1.9 6 22 +4
Total Volume and Open Interest 412 7,057 +19
Crude Oil(NYM)
Mar18 180123 63.88 64.88 63.70 64.47 +0.90 674,501 623,326 +11,219
Apr18 180123 63.85 64.69 63.56 64.31 +0.88 78,492 207,884 +462
May18 180123 63.58 64.43 63.37 64.09 +0.86 32,213 164,679 +1,584
Jun18 180123 63.22 64.10 63.11 63.79 +0.83 64,475 303,265 -1,373
Jul18 180123 62.80 63.67 62.77 63.42 +0.80 11,659 96,956 +1,143
Aug18 180123 62.59 63.24 62.36 62.98 +0.76 6,841 77,453 -79
Sep18 180123 61.95 62.81 61.94 62.55 +0.73 9,260 99,088 +502
Oct18 180123 61.52 62.33 61.52 62.12 +0.70 3,476 80,349 -413
Nov18 180123 61.33 61.83 61.19 61.68 +0.65 1,778 66,516 -311
Dec18 180123 60.83 61.53 60.73 61.30 +0.63 43,081 245,362 +650
Jan19 180123 60.39 61.00 60.39 60.90 +0.60 1,752 83,654 -424
Feb19 180123 60.48 60.48 60.48 60.48 +0.58 1,519 41,864 +61
Mar19 180123 59.81 60.09 59.81 60.08 +0.55 2,389 33,928 +223
Apr19 180123 59.70 59.70 59.70 59.70 +0.53 489 15,150 +76
May19 180123 59.33 59.33 59.33 59.33 +0.51 697 15,450 -190
Jun19 180123 58.62 59.13 58.59 58.99 +0.49 8,936 88,613 +418
Total Volume and Open Interest 1,115,235 2,568,615 -31,641
e-miNY Crude Oil(NYM)
Mar18 180123 63.900 64.875 63.700 64.475 +0.900 10,239 1,642 +345
Apr18 180123 63.725 64.675 63.575 64.300 +0.875 78 177 -2
May18 180123 63.450 64.250 63.450 64.100 +0.875 19 99 +7
Jun18 180123 63.350 63.800 63.350 63.800 +0.850 5 23 -1
Jul18 180123 63.425 63.425 63.425 63.425 +0.800 5 29 +2
Aug18 180123 62.975 62.975 62.975 62.975 +0.750 0 77 +0
Sep18 180123 62.550 62.550 62.550 62.550 +0.725 0 40 +0
Oct18 180123 62.125 62.125 62.125 62.125 +0.700 0 30 +0
Nov18 180123 61.675 61.675 61.675 61.675 +0.650 0 107 +0
Dec18 180123 60.925 61.550 60.925 61.300 +0.625 2 156 +1
Total Volume and Open Interest 10,348 2,459 -1,571
NY Harbor ULSD(NYM)
Feb18 180123 206.41 209.85 205.82 208.61 +2.92 47,331 72,575 -7,331
Mar18 180123 206.28 209.44 205.59 208.23 +2.72 66,191 147,422 +7,394
Apr18 180123 205.00 207.76 204.30 206.71 +2.50 31,958 70,894 +2,252
May18 180123 203.72 206.21 203.12 205.34 +2.36 18,753 37,220 +1,230
Jun18 180123 202.74 205.12 202.09 204.29 +2.29 13,942 45,584 -20
Jul18 180123 202.52 204.60 201.91 203.89 +2.23 4,285 20,367 +189
Aug18 180123 201.95 204.16 201.81 203.48 +2.17 3,126 10,528 +838
Sep18 180123 201.79 203.87 201.36 203.25 +2.15 1,835 15,986 +34
Oct18 180123 202.37 203.61 201.99 203.01 +2.12 680 5,430 +300
Nov18 180123 202.00 203.51 201.82 202.92 +2.09 318 3,827 +13
Dec18 180123 201.58 203.40 200.86 202.75 +2.03 2,886 37,543 +212
Jan19 180123 201.69 202.60 201.69 202.60 +2.00 49 3,187 +1
Feb19 180123 202.00 202.00 202.00 202.00 +2.04 22 663 -1
Mar19 180123 200.65 200.65 200.65 200.65 +2.04 30 530 +14
Total Volume and Open Interest 191,548 481,475 +5,187
RBOB Gasoline(NYM)
Feb18 180123 188.84 191.50 188.27 190.87 +2.86 51,662 53,233 -9,059
Mar18 180123 188.84 191.45 188.34 190.75 +2.74 77,977 149,434 +1,468
Apr18 180123 205.50 207.75 204.74 207.01 +2.53 35,693 79,626 +2,168
May18 180123 205.58 208.00 205.08 207.30 +2.42 17,409 48,270 +921
Jun18 180123 204.38 207.15 204.38 206.47 +2.25 12,159 39,819 +473
Jul18 180123 203.10 205.41 202.98 204.85 +2.15 5,629 26,491 +1,513
Aug18 180123 200.59 202.65 200.49 202.14 +2.07 3,526 11,147 +922
Sep18 180123 197.63 198.95 196.71 198.55 +1.98 2,755 18,027 +196
Oct18 180123 183.82 184.97 183.53 184.52 +1.85 1,154 7,338 -219
Nov18 180123 180.12 180.78 180.12 180.76 +1.82 383 3,215 +38
Total Volume and Open Interest 210,851 461,231 -874
e-miNY RBOB Gasoline(NYM)
Feb18 180123 188.40 190.87 188.40 190.87 +2.86 0 1 +0
Mar18 180123 190.75 190.75 190.75 190.75 +2.74      
Apr18 180123 207.01 207.01 207.01 207.01 +2.53      
May18 180123 207.30 207.30 207.30 207.30 +2.42      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb18 180123 3.254 3.628 3.249 3.444 +0.220 224,665 117,193 -13,415
Mar18 180123 2.949 3.129 2.944 3.039 +0.108 159,024 363,040 +8,684
Apr18 180123 2.801 2.892 2.797 2.849 +0.057 59,664 181,250 +1,900
May18 180123 2.796 2.869 2.794 2.837 +0.048 38,206 158,312 +3,423
Jun18 180123 2.833 2.900 2.831 2.871 +0.045 12,855 57,163 +1,080
Jul18 180123 2.873 2.939 2.873 2.912 +0.046 12,285 82,725 +3,254
Aug18 180123 2.874 2.932 2.872 2.908 +0.046 5,071 42,158 +1,077
Sep18 180123 2.850 2.908 2.849 2.883 +0.045 4,929 43,652 +443
Oct18 180123 2.865 2.928 2.865 2.901 +0.044 17,823 107,097 +1,351
Nov18 180123 2.910 2.971 2.907 2.945 +0.040 3,377 37,777 +142
Dec18 180123 3.039 3.089 3.036 3.068 +0.035 2,892 33,257 +232
Jan19 180123 3.115 3.172 3.115 3.146 +0.033 9,086 52,385 +968
Feb19 180123 3.084 3.125 3.082 3.109 +0.028 2,670 17,554 +430
Mar19 180123 2.992 3.028 2.987 3.009 +0.020 5,717 33,831 -336
Apr19 180123 2.701 2.709 2.685 2.699 +0.002 2,594 40,310 +227
May19 180123 2.666 2.671 2.649 2.661 -0.002 903 12,534 +242
Total Volume and Open Interest 565,192 1,457,720 +10,552
Brent Crude Oil(ICE)
Mar18 180123 69.17 70.24 69.12 69.96 +0.93 278,360 354,058 -25,910
Apr18 180123 68.88 69.81 68.72 69.54 +0.91 164,215 506,693 +22,042
May18 180123 68.46 69.41 68.36 69.15 +0.89 65,572 202,435 +2,554
Jun18 180123 68.14 69.07 68.05 68.79 +0.85 80,862 280,595 +4,068
Jul18 180123 67.84 68.67 67.72 68.43 +0.81 20,766 130,201 +2,288
Aug18 180123 67.51 68.31 67.39 68.08 +0.78 14,731 77,827 +933
Sep18 180123 67.17 67.96 67.04 67.71 +0.76 15,956 92,732 +1,505
Oct18 180123 66.79 67.53 66.66 67.30 +0.73 8,563 42,273 -446
Nov18 180123 66.42 67.11 66.29 66.90 +0.70 5,501 44,004 +696
Dec18 180123 66.04 66.74 65.91 66.49 +0.67 60,519 228,722 +1,655
Jan19 180123 66.17 66.17 66.14 66.15 +0.65 3,384 46,484 +220
Feb19 180123 65.82 65.82 65.82 65.82 +0.63 2,177 31,975 -51
Mar19 180123 65.57 65.57 65.48 65.48 +0.60 1,867 29,714 +35
Apr19 180123 65.16 65.16 65.16 65.16 +0.57 850 12,527 +139
Total Volume and Open Interest 767,168 2,539,280 +14,535
Gas Oil(ICE)
Feb18 180123 614.25 621.00 611.00 617.75 +3.50 68,179 143,782 -2,878
Mar18 180123 614.00 622.50 611.75 618.75 +3.75 86,315 232,944 +4,569
Apr18 180123 612.50 620.25 610.50 617.25 +4.00 48,195 110,381 +5,506
May18 180123 609.25 616.50 607.50 614.00 +4.00 33,665 53,795 +2,872
Jun18 180123 606.00 613.50 604.25 610.75 +4.00 31,491 83,146 -839
Jul18 180123 604.25 611.25 602.25 609.00 +4.00 9,165 24,511 -1,344
Aug18 180123 603.00 610.00 601.75 607.50 +4.00 4,050 18,122 +911
Sep18 180123 601.75 608.00 600.00 606.25 +4.00 2,984 21,447 +179
Oct18 180123 600.75 606.25 599.25 605.25 +4.00 2,519 19,160 +454
Nov18 180123 598.25 603.75 596.75 602.50 +3.75 1,623 13,013 +310
Total Volume and Open Interest 305,103 957,171 +11,496
Ethanol(CBOT)
Feb18 180123 1.331 1.339 1.318 1.326 +0.002 277 786 -83
Mar18 180123 1.344 1.360 1.339 1.352 -0.002 288 1,524 +125
Apr18 180123 1.376 1.384 1.370 1.380 -0.002 90 293 +36
May18 180123 1.394 1.399 1.394 1.399 -0.002 1 50 +1
Jun18 180123 1.414 1.414 1.414 1.414 -0.002 0 98 +0
Jul18 180123 1.418 1.418 1.418 1.418 -0.002 0 15 +0
Aug18 180123 1.426 1.426 1.426 1.426 -0.002      
Sep18 180123 1.432 1.432 1.432 1.432 +0.007 0 161 +0
Total Volume and Open Interest 656 2,943 +79
WTI Crude Oil(ICE)
Mar18 180123 63.80 64.85 63.71 64.47 +0.90 69,369 91,355 -710
Apr18 180123 63.70 64.67 63.58 64.31 +0.88 36,459 46,932 +5,339
May18 180123 63.56 64.41 63.39 64.09 +0.86 14,066 24,494 +422
Jun18 180123 63.34 64.09 63.10 63.79 +0.83 25,597 89,988 -1,899
Jul18 180123 62.99 63.70 62.81 63.42 +0.80 4,368 14,047 +427
Aug18 180123 62.44 63.15 62.44 62.98 +0.76 2,787 12,970 +298
Sep18 180123 62.09 62.69 62.09 62.55 +0.73 926 17,425 -28
Oct18 180123 61.72 62.17 61.72 62.12 +0.70 242 4,606 +86
Nov18 180123 61.54 61.75 61.49 61.68 +0.65 143 8,543 +2
Dec18 180123 60.97 61.53 60.82 61.30 +0.63 8,955 116,057 -406
Jan19 180123 60.90 60.90 60.90 60.90 +0.60 20 3,731 -12
Feb19 180123 60.48 60.48 60.48 60.48 +0.58 36 3,494 -6
Mar19 180123 60.08 60.08 60.08 60.08 +0.55 27 3,362 -2
Apr19 180123 59.70 59.70 59.70 59.70 +0.53 0 1,829 +0
May19 180123 59.33 59.33 59.33 59.33 +0.51 14 2,037 +0
Jun19 180123 58.91 59.04 58.80 58.99 +0.49 888 18,047 -85
Total Volume and Open Interest 167,648 551,622 -23,260
US Dollar Index(ICE)
Mar18 180123 90.155 90.395 89.845 89.915 -0.275 24,171 45,465 -1,110
Jun18 180123 89.820 90.015 89.555 89.570 -0.290 120 1,268 +36
Sep18 180123 89.460 89.460 89.150 89.230 -0.290 10 464 +3
Total Volume and Open Interest 24,307 47,276 -1,068
Australian Dollar(CME)
Mar18 180123 80.12 80.28 79.55 79.96 -0.14 94,133 131,418 +2,117
Jun18 180123 79.95 80.24 79.60 79.96 -0.14 113 824 +14
Sep18 180123 79.98 79.98 79.98 79.98 -0.14 0 65 +0
Total Volume and Open Interest 94,408 133,466 +2,030
British Pound(CME)
Mar18 180123 140.07 140.57 139.42 140.26 +0.19 113,563 225,892 -213
Jun18 180123 140.40 140.97 139.96 140.76 +0.19 45 1,360 +18
Sep18 180123 140.96 141.46 140.51 141.29 +0.18 0 45 +0
Total Volume and Open Interest 115,466 229,244 -234
Canadian Dollar(CME)
Mar18 180123 80.40 80.57 80.11 80.47 +0.12 55,766 161,845 +1,673
Jun18 180123 80.30 80.63 80.20 80.55 +0.12 141 2,239 +28
Sep18 180123 80.50 80.62 80.39 80.62 +0.11 4 382 +0
Dec18 180123 80.55 80.68 80.51 80.68 +0.11 15 1,562 +15
Total Volume and Open Interest 55,942 166,537 +1,728
Japanese Yen(CME)
Mar18 180123 90.39 90.97 90.21 90.91 +0.55 123,788 237,104 +3,910
Jun18 180123 90.95 91.47 90.74 91.42 +0.55 47 793 -7
Sep18 180123 91.99 91.99 91.99 91.99 +0.55 0 393 +0
Total Volume and Open Interest 123,888 239,131 +3,914
Swiss Franc(CME)
Mar18 180123 104.36 104.95 104.20 104.79 +0.46 28,481 70,333 -250
Jun18 180123 104.98 105.67 104.98 105.57 +0.47 11 239 +10
Sep18 180123 106.38 106.38 105.89 106.38 +0.45 0 15 +0
Total Volume and Open Interest 28,492 70,589 -240
EuroFX(CME)
Mar18 180123 123.01 123.47 122.64 123.36 +0.36 236,184 566,571 -5,456
Jun18 180123 123.76 124.24 123.44 124.13 +0.36 409 21,604 +316
Sep18 180123 124.48 125.00 124.34 124.96 +0.35 6 1,663 +1
Total Volume and Open Interest 241,348 596,267 -4,608
Mexican Peso(CME)
Feb18 180123 531.88 531.88 531.88 531.88 -0.88      
Mar18 180123 530.25 530.50 524.88 529.13 -0.75 41,428 171,723 -111
Total Volume and Open Interest 41,428 172,964 -111
Brazilian Real(CME)
Feb18 180123 311.50 311.60 307.90 308.35 -3.35 1,301 20,505 -592
Mar18 180123 309.75 310.20 307.10 307.50 -3.35 120 9,184 -107
Apr18 180123 306.45 306.45 306.45 306.45 -3.45 0 50 +0
May18 180123 305.30 305.30 305.30 305.30 -3.50      
Total Volume and Open Interest 1,421 29,989 -699
30-Year T-Bonds(CBOT)
Mar18 180123 148~280 149~220 148~250 149~070 +0~170 359,078 795,509 +3,013
Jun18 180123 148~010 148~200 147~280 148~060 +0~170 268 804 +97
Sep18 180123 147~060 147~060 146~150 147~060 +0~170      
Total Volume and Open Interest 359,346 796,313 +3,110
10-Year T-Notes(CBOT)
Mar18 180123 122~055 122~165 122~040 122~135 +0~105 1,617,134 3,412,713 +12,727
Jun18 180123 121~210 122~000 121~210 121~300 +0~110 5,941 26,407 +1,875
Sep18 180123 121~150 121~150 121~150 121~150 +0~110      
Total Volume and Open Interest 1,623,075 3,439,120 +14,602
5-Year T-Notes(CBOT)
Mar18 180123 115~026 115~084 115~014 115~072 +0~060 882,989 3,245,896 +22,932
Jun18 180123 114~284 114~316 114~284 114~310 +0~064 2,308 10,536 +1,132
Sep18 180123 114~310 114~310 114~310 114~310 +0~064      
Total Volume and Open Interest 885,297 3,256,432 +24,064
2 Year T-Notes(CBOT)
Mar18 180123 106~234 106~252 106~232 106~246 +0~014 363,525 1,915,082 +28,434
Jun18 180123 106~164 106~182 106~164 106~180 +0~014 2,784 5,264 +1,863
Sep18 180123 106~180 106~180 106~180 106~180 +0~014      
Total Volume and Open Interest 366,309 1,920,346 +30,297
Eurodollars(CME)
Mar18 180123 98.150 98.160 98.150 98.160 +0.010 318,257 1,374,777 -21,899
Jun18 180123 97.945 97.960 97.940 97.960 +0.020 257,037 1,347,774 -30,286
Sep18 180123 97.805 97.830 97.800 97.825 +0.030 300,184 1,342,563 +12,947
Dec18 180123 97.675 97.710 97.670 97.700 +0.035 511,103 1,803,716 +26,079
Mar19 180123 97.595 97.635 97.590 97.630 +0.045 565,781 1,243,218 +44,192
Jun19 180123 97.510 97.560 97.505 97.550 +0.045 334,781 1,075,413 +15,245
Sep19 180123 97.450 97.505 97.445 97.495 +0.050 295,290 748,335 +3,431
Dec19 180123 97.385 97.445 97.385 97.430 +0.050 551,523 1,557,372 +34,448
Mar20 180123 97.370 97.425 97.365 97.410 +0.050 391,811 735,303 +57,556
Jun20 180123 97.345 97.405 97.345 97.395 +0.055 249,610 638,248 +16,833
Sep20 180123 97.325 97.385 97.325 97.375 +0.055 146,466 461,361 -9,146
Dec20 180123 97.295 97.355 97.290 97.340 +0.055 188,850 514,752 -10,970
Mar21 180123 97.280 97.340 97.280 97.330 +0.055 119,951 319,645 +13,769
Jun21 180123 97.265 97.330 97.265 97.320 +0.055 106,265 244,168 -5,479
Sep21 180123 97.250 97.315 97.250 97.305 +0.060 73,185 156,268 +6,797
Dec21 180123 97.225 97.290 97.225 97.285 +0.065 63,022 182,933 +2,812
Mar22 180123 97.210 97.275 97.210 97.270 +0.065 49,036 119,577 -246
Jun22 180123 97.195 97.260 97.195 97.255 +0.065 45,078 69,955 +827
Total Volume and Open Interest 4,718,987 14,353,414 +166,191
Ultra T-Bond(CBOT)
Mar18 180123 162~17 163~20 162~12 162~27 +0~22 167,491 895,649 +4,703
Jun18 180123 162~00 162~22 162~00 162~00 +0~22 304 693 +302
Sep18 180123 161~00 161~00 161~00 161~00 +0~22      
Total Volume and Open Interest 167,795 896,342 +5,005
Ultra 10-Yr T-Note(CBOT)
Mar18 180123 130~295 131~120 130~270 131~075 +0~140 204,825 543,274 +3,685
Jun18 180123 131~000 131~000 131~000 131~000 +0~110      
Sep18 180123 131~000 131~000 131~000 131~000 +0~110      
Total Volume and Open Interest 204,825 543,274 +3,685
30 Day Federal Funds(CBOT)
Jan18 180123 98.585 98.588 98.585 98.588 unch 224 243,080 -156
Feb18 180123 98.580 98.585 98.580 98.580 unch 5,128 211,204 +967
Mar18 180123 98.515 98.520 98.515 98.515 unch 4,147 80,386 -316
Apr18 180123 98.365 98.370 98.365 98.365 -0.005 45,684 221,542 +9,438
May18 180123 98.360 98.365 98.360 98.360 unch 28,244 100,788 +6,294
Jun18 180123 98.270 98.275 98.265 98.275 +0.005 4,337 36,627 -251
Total Volume and Open Interest 193,128 1,573,186 +24,398
Japanese Govt Bonds(SGX)
Mar18 180123 150.36 150.54 150.36 150.52 +0.15 1,531 13,882 -1,320
Jun18 180123 150.52 150.52 150.52 150.52 +0.15      
Sep18 180123 150.52 150.52 150.52 150.52 +0.15      
Total Volume and Open Interest 1,531 13,882 -1,320
Euro-Buxl(EUREX)
Mar18 180123 162.40 163.54 162.38 162.82 +0.24 48,647 245,052 -7,835
Jun18 180123 161.30 161.30 161.30 161.30 +0.24 0 809 +179
Sep18 180123 165.88 165.88 165.88 165.88 +0.24      
Total Volume and Open Interest 48,647 245,861 -7,656
Euro-Bund(EUREX)
Mar18 180123 160.70 161.13 160.68 160.80 +0.06 530,114 1,898,609 -39,798
Jun18 180123 158.05 158.39 158.05 158.11 +0.06 1,452 59,637 +7,431
Sep18 180123 157.64 157.64 157.64 157.64 +0.06 1 2 +0
Total Volume and Open Interest 531,567 1,958,248 -32,367
Euro-Bobl(EUREX)
Mar18 180123 131.29 131.45 131.25 131.29 -0.04 495,688 1,733,200 -68,282
Jun18 180123 130.56 130.57 130.56 130.57 -0.04 3,504 12,035 +1,465
Sep18 180123 130.57 130.57 130.57 130.57 -0.04      
Total Volume and Open Interest 499,192 1,745,235 -66,817
Euro-Schatz(EUREX)
Mar18 180123 111.93 111.95 111.92 111.93 -0.01 321,561 1,696,466 -48,931
Jun18 180123 111.75 111.75 111.74 111.74 -0.01 1 42,205 +2
Sep18 180123 111.74 111.74 111.74 111.74 -0.01      
Total Volume and Open Interest 321,562 1,738,671 -48,929
3-Mth Euribor(EUREX)
Mar18 180123 100.325 100.325 100.325 100.325 -0.005 0 6,622 +0
Jun18 180123 100.310 100.315 100.310 100.315 -0.005 0 2,353 +0
Sep18 180123 100.295 100.295 100.295 100.295 unch 0 2,822 +0
Total Volume and Open Interest 50 32,352 -40
Long Gilt(LIFFE)
Mar18 180123 123~17 123~25 123~13 123~14 -0~00 171,704 743,806 -6,237
Jun18 180123 122~19 122~19 122~19 122~19 -0~00      
Total Volume and Open Interest 171,704 743,806 -6,237
3-Mth Short Sterling(LIFFE)
Mar18 180123 99.45 99.45 99.44 99.45 unch 24,973 384,432 +3,605
Jun18 180123 99.33 99.34 99.32 99.33 unch 55,669 543,183 +1,618
Sep18 180123 99.21 99.23 99.20 99.22 +0.01 37,180 326,950 +509
Dec18 180123 99.12 99.15 99.11 99.13 +0.01 76,961 327,615 +1,469
Mar19 180123 99.04 99.08 99.04 99.06 +0.01 48,660 306,875 -4,632
Jun19 180123 98.98 99.01 98.97 98.99 +0.01 30,940 275,050 +6,891
Total Volume and Open Interest 544,871 3,175,514 +11,309
3-Mth Euribor(LIFFE)
Mar18 180123 100.325 100.325 100.320 100.320 unch 31,824 577,216 -2,481
Jun18 180123 100.310 100.315 100.310 100.310 unch 34,533 537,645 -8,485
Sep18 180123 100.295 100.300 100.295 100.295 unch 58,370 548,597 -22,689
Total Volume and Open Interest 812,986 4,689,153 +432
3-Mth Aus T-Bills(SFE)
Mar18 180123 98.21 98.22 98.20 98.22 +0.01 20,375 159,430 +1,193
Jun18 180123 98.11 98.13 98.10 98.13 +0.01 29,883 170,795 -584
Sep18 180123 98.00 98.02 97.99 98.02 +0.02 31,510 206,731 -373
Dec18 180123 97.89 97.91 97.88 97.91 +0.02 33,184 161,421 +3,246
Mar19 180123 97.78 97.81 97.77 97.81 +0.02 16,231 97,795 +124
Jun19 180123 97.69 97.71 97.67 97.71 +0.02 9,678 79,860 +51
Sep19 180123 97.59 97.62 97.58 97.62 +0.02 6,164 60,149 +623
Dec19 180123 97.51 97.54 97.49 97.54 +0.03 5,651 29,710 +420
Mar20 180123 97.43 97.46 97.43 97.46 +0.02 125 4,600 -4
Jun20 180123 97.37 97.39 97.37 97.39 +0.01 570 2,638 +409
Total Volume and Open Interest 153,701 976,465 +5,305
10-Year Aus T-Bonds(SFE)
Mar18 180123 97.14 97.17 97.11 97.17 +0.03 185,461 1,175,282 +13,934
Jun18 180123 97.13 97.14 97.13 97.14 +0.03 0 930 +0
Total Volume and Open Interest 185,461 1,176,212 +13,934
3-Year Aus T-Bonds(SFE)
Mar18 180123 97.71 97.74 97.70 97.74 +0.01 256,743 1,130,861 +14,052
Jun18 180123 97.66 97.66 97.66 97.66 +0.02 0 9,876 +0
Total Volume and Open Interest 256,743 1,140,737 +14,052
Gold(CMX)
Feb18 180123 1333.0 1341.5 1330.7 1336.7 +4.8 275,299 290,547 -19,542
Apr18 180123 1338.4 1346.6 1335.8 1341.7 +4.8 35,635 179,983 +10,418
Jun18 180123 1343.7 1351.6 1340.9 1346.9 +4.8 6,255 54,826 +485
Aug18 180123 1348.8 1356.5 1347.1 1352.3 +4.7 2,076 20,449 -26
Oct18 180123 1357.9 1362.1 1356.9 1357.6 +4.5 512 4,578 +152
Dec18 180123 1362.6 1367.7 1357.6 1363.2 +4.3 525 28,230 +66
Feb19 180123 1371.6 1371.6 1368.9 1368.9 +4.2 13 923 -2
Apr19 180123 1374.7 1374.7 1374.7 1374.7 +4.2 3 855 +0
Jun19 180123 1380.7 1380.7 1380.7 1380.7 +4.2 6 1,168 -2
Aug19 180123 1385.6 1385.6 1385.6 1385.6 +4.2 0 8 +0
Oct19 180123 1391.8 1391.8 1391.8 1391.8 +4.2 0 27 +0
Dec19 180123 1398.2 1398.2 1398.2 1398.2 +4.2 0 2,860 +0
Total Volume and Open Interest 320,811 586,528 -8,623
Silver(CMX)
Mar18 180123 1699.0 1709.0 1673.5 1691.3 -7.6 59,282 138,255 +878
May18 180123 1708.5 1717.0 1682.5 1699.9 -7.6 4,467 32,269 +1,659
Jul18 180123 1719.0 1724.0 1691.5 1708.8 -7.6 771 8,044 +73
Sep18 180123 1709.0 1729.0 1701.5 1717.9 -7.8 46 4,179 -2
Dec18 180123 1744.0 1747.0 1714.0 1731.1 -7.9 130 13,034 +26
Mar19 180123 1727.5 1744.5 1727.5 1744.5 -7.9 1 541 -1
May19 180123 1748.0 1753.2 1748.0 1753.2 -7.7 0 26 +0
Total Volume and Open Interest 64,803 197,449 +2,641
Platinum(NYMEX)
Jan18 180123 1005.3 1005.3 1005.3 1005.3 +11.0 28 14 -5
Apr18 180123 1001.0 1013.3 993.5 1007.8 +11.0 18,862 83,317 +1,317
Jul18 180123 1008.6 1017.9 999.2 1012.6 +10.9 201 5,542 +8
Oct18 180123 1014.0 1016.4 1011.7 1016.4 +11.4 1 51 +0
Total Volume and Open Interest 19,103 88,985 +1,327
Palladium(NYMEX)
Mar18 180123 1091.95 1095.85 1082.00 1084.25 -8.05 2,553 35,497 -170
Jun18 180123 1084.90 1087.50 1074.85 1077.20 -7.55 179 2,977 +84
Sep18 180123 1076.30 1077.00 1071.50 1072.05 -7.55 5 307 +3
Total Volume and Open Interest 2,737 38,785 -83
Copper(CMX)
Mar18 180123 319.85 321.25 310.80 311.10 -8.75 94,361 148,731 -677
May18 180123 321.80 322.95 312.75 313.00 -8.60 7,055 59,232 +713
Jul18 180123 323.80 324.25 314.30 314.65 -8.45 2,936 22,766 +313
Sep18 180123 322.25 325.60 315.90 316.20 -8.35 877 18,882 -4
Dec18 180123 322.50 327.30 317.50 317.85 -8.40 220 13,261 +49
Total Volume and Open Interest 110,279 281,431 -1,859
E-mini DJIA Index(CBOT)
Mar18 180123 26201 26315 26135 26201 +6 166,335 153,962 -2,223
Jun18 180123 26234 26339 26174 26238 +12 189 404 +1
Sep18 180123 26271 26342 26215 26263 +12 8 50 +2
Dec18 180123 26300 26320 26300 26300 +12      
Total Volume and Open Interest 166,532 154,416 -2,220
S & P 500(CME)
Mar18 180123 2835.30 2844.50 2828.90 2839.60 +4.40 6,250 68,491 +11,934
Jun18 180123 2844.30 2847.80 2831.80 2844.30 +4.50 0 40 +0
Sep18 180123 2850.20 2853.50 2837.50 2850.20 +4.70 0 131 +0
Dec18 180123 2855.60 2858.90 2842.90 2855.60 +4.70 0 100 +0
Total Volume and Open Interest 6,250 68,762 +11,934
S & P 500 E-Mini(CME)
Mar18 180123 2835.25 2844.75 2828.75 2839.50 +4.25 1,363,990 3,303,322 +29,672
Jun18 180123 2840.00 2849.00 2833.75 2844.25 +4.50 11,255 60,874 +6,732
Sep18 180123 2845.75 2854.75 2839.75 2850.25 +4.75 301 10,954 +72
Dec18 180123 2850.00 2860.00 2850.00 2855.50 +4.50 220 19,730 +109
Total Volume and Open Interest 1,375,766 3,394,900 +36,585
NASDAQ 100 E-Mini(CME)
Mar18 180123 6929.75 6981.25 6919.75 6965.75 +34.75 324,203 267,166 +739
Jun18 180123 6957.25 7005.50 6946.50 6990.75 +36.25 412 1,423 -13
Sep18 180123 7000.25 7032.50 6976.00 7017.25 +43.25 7 55 +4
Total Volume and Open Interest 324,622 268,651 +730
S&P Midcap 400(CME) e-Mini
Mar18 180123 1991.50 1998.30 1985.30 1995.50 +4.40 15,661 90,893 +302
Jun18 180123 2000.40 2001.40 1992.10 2000.40 +4.40 0 8 +0
Sep18 180123 1997.80 1997.80 1997.80 1997.80 +4.40      
Total Volume and Open Interest 15,661 90,901 +302
Volatility Index(CBOE)
Jan18 180117 11.80 11.95 11.40 11.95 +0.17 7,465 134,721 -18,209
Feb18 180123 11.75 12.05 11.70 11.98 +0.15 153,705 365,759 +342
Mar18 180123 12.45 12.80 12.44 12.73 +0.25 63,185 114,453 -1,600
Apr18 180123 13.15 13.40 13.05 13.38 +0.25 24,331 52,962 +796
Total Volume and Open Interest 263,003 630,549 +3,738
S & P 600(CME)
Mar18 180123 979.20 979.20 979.20 979.20 +1.50      
Jun18 180123 976.60 976.60 976.60 976.60 +1.50      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180123 1606.50 1616.30 1599.80 1612.90 +5.90 17,533 23,112 +180
Jun18 180123 1615.90 1615.90 1615.90 1615.90 +6.40 0 18 +0
Total Volume and Open Interest 17,533 23,130 +180
Nikkei 225(CME)
Mar18 180123 23965 24200 23930 24035 +65 16,124 48,518 +581
Jun18 180123 23980 24090 23850 23940 +65 3 21 +0
Total Volume and Open Interest 16,127 48,539 +581
Nikkei 225(SGX)
Mar18 180123 23795 24140 23765 24105 +305 85,873 173,701 +915
Jun18 180123 23745 23955 23745 23955 +305 6 1,205 +3
Sep18 180123 23930 23930 23930 23930 +310      
Total Volume and Open Interest 86,131 186,185 +5,219
Nikkei 225 Mini(JPX)
Mar18 180123 23795 24140 23765 24120 +330 878,363 463,886 +37,928
Jun18 180123 23635 23980 23605 23960 +310 15,713 14,893 +1,791
Sep18 180123 23580 23930 23545 23930 +350 305 935 -5
Total Volume and Open Interest 933,228 609,732 +59,088
Nikkei 225(JPX)
Mar18 180123 23800 24140 23760 24120 +330 63,084 317,259 +4,316
Jun18 180123 23640 23980 23610 23960 +310 977 17,534 +317
Sep18 180123 23700 23930 23700 23930 +350 10 2,544 +8
Total Volume and Open Interest 64,096 418,122 +4,748
Nikkei 225(CME) Yen
Mar18 180123 23945 24180 23900 24010 +65 36,264 62,418 +1,772
Jun18 180123 23930 24005 23750 23845 +65 5 31 +4
Sep18 180123 23805 23805 23805 23805 +65      
Total Volume and Open Interest 36,269 62,449 +1,776
Nikkei 225(CME) e-Mini Yen
Mar18 180123 24010 24150 23940 24010 +70 0 12 +0
Jun18 180123 23840 23840 23840 23840 +60      
Sep18 180123 23800 23800 23800 23800 +60      
Total Volume and Open Interest 0 12 +0
CAC 40(EURONEXT)
Feb18 180123 5578.5 5579.5 5519.0 5533.5 -6.5 67,630 308,008 +18,248
Mar18 180123 5563.0 5573.5 5522.0 5532.0 -6.5 424 29,059 -339
Apr18 180123 5515.0 5515.0 5515.0 5515.0 -6.5      
Total Volume and Open Interest 68,054 362,572  
Hang Seng Index(HKFE)
Jan18 180123 32346 32930 32332 32911 +562 158,946 139,809 +44
Feb18 180123 32300 32887 32300 32871 +561 2,723 11,322 +552
Mar18 180123 32327 32885 32316 32877 +568 1,065 12,039 -271
Total Volume and Open Interest 163,506 167,113 +455
DAX(EUREX)
Mar18 180123 13548.0 13596.0 13512.0 13555.0 +108.5 85,242 140,731 -6,067
Jun18 180123 13596.0 13611.0 13552.0 13576.0 +109.0 131 2,782 +215
Sep18 180123 13566.5 13566.5 13566.5 13566.5 +108.5 65 37 -1
Total Volume and Open Interest 85,438 143,550 -5,853
Mini-DAX(EUREX)
Mar18 180123 13543.0 13596.0 13512.0 13555.0 +108.5 30,631 15,106 -643
Jun18 180123 13559.0 13614.0 13542.0 13576.0 +109.0 80 1,048 +3
Sep18 180123 13585.0 13587.0 13540.0 13566.5 +108.5 0 13 +4
Total Volume and Open Interest 30,711 16,167 -636
DJ EuroSTOXX 50(EUREX)
Mar18 180123 3675 3681 3653 3659 +5 996,061 3,481,345 -13,983
Jun18 180123 3595 3595 3570 3576 +5 12,638 91,963 +14
Sep18 180123 3565 3565 3565 3565 +5 4 9 +0
Total Volume and Open Interest 1,008,703 3,578,844 -13,969
Swiss Market Index(EUREX)
Mar18 180123 9454 9500 9436 9461 +32 42,594 231,971 +348
Jun18 180123 9300 9331 9291 9299 +32 850 17,011 +770
Sep18 180123 9267 9267 9267 9267 +31 0 57 +0
Total Volume and Open Interest 43,444 249,039 +1,118
FT-SE 100(EURONEXT)
Mar18 180123 7679.00 7692.00 7656.00 7676.50 +23.50 96,439 657,543 +2,222
Jun18 180123 7607.00 7610.00 7596.50 7596.50 +23.50 2 5,079 +0
Sep18 180123 7550.00 7550.00 7534.50 7534.50 +24.50      
Total Volume and Open Interest 96,441 662,622 +2,222
SPI 200(SFE)
Mar18 180123 5942.0 5990.0 5940.0 5986.0 +48.0 31,851 308,724 +7,596
Jun18 180123 5958.0 5976.0 5958.0 5976.0 +47.0 2 3,425 +1
Sep18 180123 5921.0 5921.0 5921.0 5921.0 +47.0 0 2,598 +0
Total Volume and Open Interest 31,877 319,000 +7,581
FTSE MIB(ISE)
Mar18 180123 23970.00 24040.00 23775.00 23824.00 -57.00 25,780 38,278 +116
Jun18 180123 23605.00 23605.00 23315.00 23344.00 -52.00 50 66 +11
Sep18 180123 23242.00 23242.00 23242.00 23242.00 -52.00 2 2 +0
Total Volume and Open Interest 25,832 38,346 +127
KOSPI 200(KFE)
Mar18 180123 331.75 331.85 331.55 331.75 +5.00 140,148 248,567 -3,788
Jun18 180123 332.40 332.40 332.35 332.35 +4.60 324 19,660 -16
Sep18 180123 331.05 332.30 331.05 332.30 +4.50 0 3,941 +100
Total Volume and Open Interest 140,472 320,314 -3,704
GSCI(CME)
Feb18 180123 453.65 457.30 453.65 455.30 +2.80 76 14,331 +49
Mar18 180123 457.30 457.30 457.30 457.30 +2.80      
Apr18 180123 455.10 455.10 455.10 455.10 +2.80      
Total Volume and Open Interest 76 14,331 +49
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