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 24, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180124 985.75 994.75 980.25 992.25 +6.00 124,262 359,882 +588
May18 180124 997.00 1006.25 992.00 1003.75 +6.00 56,808 184,511 -763
Jul18 180124 1007.00 1015.75 1002.00 1013.50 +5.75 44,403 127,667 -1,418
Aug18 180124 1008.50 1018.00 1004.25 1015.50 +5.75 3,045 15,710 +586
Sep18 180124 1005.00 1012.25 1000.25 1010.75 +5.50 928 4,488 +216
Nov18 180124 1001.00 1009.25 998.00 1007.50 +5.50 16,322 73,270 +867
Jan19 180124 1007.00 1015.00 1004.75 1013.50 +5.00 438 5,251 +61
Mar19 180124 1010.75 1017.50 1008.25 1016.25 +4.25 529 3,209 +39
May19 180124 1015.00 1021.75 1012.75 1019.75 +4.00 387 1,530 +223
Jul19 180124 1021.00 1027.25 1018.75 1025.25 +3.75 174 1,887 +51
Aug19 180124 1022.25 1022.25 1022.25 1022.25 +3.50 0 32 +0
Sep19 180124 1011.25 1011.25 1011.25 1011.25 +1.75 0 25 +0
Nov19 180124 996.50 1000.00 994.00 998.50 +2.50 219 3,357 +87
Jan20 180124 1003.25 1003.25 1003.25 1003.25 +2.50 0 5 +0
Total Volume and Open Interest 247,517 780,899 +535
Soybean Meal(CBOT)
Mar18 180124 339.40 343.40 335.90 342.00 +2.40 75,566 166,020 +887
May18 180124 342.20 346.10 338.90 344.80 +2.30 36,948 98,537 +3,140
Jul18 180124 343.80 347.50 340.40 346.40 +2.30 24,669 60,969 +272
Aug18 180124 343.00 346.30 339.60 345.30 +2.40 4,359 9,285 +694
Sep18 180124 341.60 344.70 338.10 344.00 +2.40 2,615 9,021 -115
Oct18 180124 338.80 341.50 335.20 341.10 +2.50 1,784 8,499 -76
Dec18 180124 339.00 342.10 335.80 341.50 +2.40 8,366 42,162 +1,541
Jan19 180124 338.90 342.40 336.30 341.70 +2.40 384 2,586 +248
Mar19 180124 339.20 343.20 337.60 342.70 +2.40 278 3,168 +120
May19 180124 340.50 344.00 338.60 343.90 +2.60 285 959 +7
Total Volume and Open Interest 155,541 405,626 +6,761
Soybean Oil(CBOT)
Mar18 180124 32.53 32.80 32.52 32.68 +0.16 52,801 233,654 +6,938
May18 180124 32.75 32.98 32.71 32.87 +0.15 24,460 108,650 +1,767
Jul18 180124 32.95 33.17 32.89 33.06 +0.15 18,061 77,727 +2,440
Aug18 180124 32.98 33.21 32.94 33.11 +0.16 2,678 14,203 +399
Sep18 180124 33.14 33.26 33.02 33.17 +0.18 1,686 9,485 +404
Oct18 180124 33.16 33.29 33.04 33.18 +0.16 1,782 9,748 +222
Dec18 180124 33.23 33.45 33.19 33.33 +0.14 6,576 45,213 +824
Jan19 180124 33.45 33.54 33.32 33.42 +0.14 307 5,590 +87
Mar19 180124 33.49 33.60 33.42 33.50 +0.14 335 1,910 +127
May19 180124 33.65 33.67 33.54 33.57 +0.13 236 1,103 +31
Total Volume and Open Interest 109,252 510,849 +13,357
Canola(WCE)
Mar18 180124 495.0 495.8 493.5 495.0 -1.1 7,823 94,152 -670
May18 180124 501.9 502.4 500.0 501.7 -1.2 3,515 43,941 +1,219
Jul18 180124 507.6 508.2 505.4 507.6 -1.0 1,186 15,965 +415
Nov18 180124 504.2 504.9 501.8 504.2 -0.7 1,819 22,646 +1,314
Jan19 180124 507.3 509.2 507.3 508.8 -0.9 253 1,694 +218
Total Volume and Open Interest 14,596 178,413 +2,496
Corn(CBOT)
Mar18 180124 351.25 357.00 349.75 356.50 +5.25 177,588 811,625 +5,600
May18 180124 359.50 365.25 358.25 364.75 +5.00 41,706 273,872 +2,914
Jul18 180124 368.00 373.25 366.75 373.00 +5.00 33,622 252,290 +3,965
Sep18 180124 375.75 380.50 374.50 380.50 +4.75 5,698 102,596 +908
Dec18 180124 385.00 389.75 383.75 389.50 +4.50 11,670 158,674 +807
Mar19 180124 394.00 398.00 392.75 397.75 +3.75 1,515 25,305 +613
May19 180124 399.75 403.25 398.25 403.00 +3.50 179 3,399 +75
Jul19 180124 404.25 408.00 402.50 407.75 +3.50 232 6,827 +80
Sep19 180124 403.50 404.50 403.50 404.50 +3.25 1 1,262 +1
Dec19 180124 403.75 407.75 403.00 407.25 +3.50 457 10,057 +179
Total Volume and Open Interest 272,763 1,646,466 +15,207
Wheat(CBOT)
Mar18 180124 422.25 433.75 420.75 433.00 +11.50 51,153 295,003 -374
May18 180124 435.00 445.75 433.50 445.50 +11.25 12,652 106,533 +1,670
Jul18 180124 449.00 458.75 447.00 458.25 +10.25 9,173 76,935 +495
Sep18 180124 464.00 473.50 462.50 473.00 +9.75 2,341 29,913 +240
Dec18 180124 483.00 492.50 481.50 491.75 +9.25 3,441 50,588 +985
Mar19 180124 496.00 506.50 495.25 506.00 +9.75 317 4,520 +48
Total Volume and Open Interest 79,135 564,644 +3,094
Wheat(KCBT)
Mar18 180124 423.75 434.00 421.75 433.00 +9.75 20,033 166,384 -920
May18 180124 437.50 448.25 436.25 447.25 +10.00 8,376 66,740 -55
Jul18 180124 454.25 465.00 453.25 464.25 +10.00 6,592 50,207 +1,348
Sep18 180124 470.50 481.50 470.25 481.00 +10.00 1,027 15,617 +189
Dec18 180124 494.50 502.25 491.00 501.50 +9.50 1,566 28,283 +606
Mar19 180124 506.00 516.00 505.50 515.25 +9.25 268 4,723 +129
May19 180124 523.50 523.50 523.50 523.50 +8.50 0 401 +0
Total Volume and Open Interest 37,862 332,638 +1,297
Wheat(MGE)
Mar18 180124 604.75 610.25 604.75 608.00 +3.50 3,303 33,877 +223
May18 180124 614.75 621.00 614.75 618.75 +4.00 1,015 14,233 +343
Jul18 180124 625.75 628.25 623.25 626.50 +4.75 417 8,719 +89
Sep18 180124 620.50 626.00 620.50 625.25 +5.25 244 5,928 +25
Dec18 180124 631.00 636.00 631.00 635.00 +4.25 93 3,032 +40
Mar19 180124 640.00 642.25 639.50 641.75 +4.25 3 274 +1
Total Volume and Open Interest 5,075 66,065 +721
Oats(CBOT)
Mar18 180124 270.75 278.75 269.75 275.50 +5.50 385 3,842 +35
May18 180124 264.25 269.75 263.25 266.00 +3.75 166 2,122 +25
Jul18 180124 269.75 270.25 266.75 266.75 +1.25 18 270 +6
Sep18 180124 266.25 266.25 266.25 266.25 +1.25 0 16 +0
Total Volume and Open Interest 569 6,333 +66
Rough Rice(CBOT)
Mar18 180124 12.19 12.20 12.02 12.16 -0.03 224 7,573 +23
May18 180124 12.40 12.41 12.27 12.41 -0.04 28 1,060 -6
Jul18 180124 12.50 12.62 12.50 12.62 -0.03 15 434 -7
Sep18 180124 11.72 11.78 11.72 11.78 -0.03 0 435 +0
Total Volume and Open Interest 267 9,502 +10
Live Cattle(CME)
Feb18 180124 125.000 125.680 124.800 125.430 +0.700 12,459 49,466 -4,015
Apr18 180124 124.980 125.450 124.500 125.150 +0.350 20,579 145,389 +806
Jun18 180124 116.300 116.650 115.980 116.480 +0.180 10,709 97,069 +226
Aug18 180124 113.230 113.535 112.800 113.450 +0.120 5,893 38,338 +1,556
Oct18 180124 114.000 114.450 113.785 114.330 +0.195 2,106 14,005 +599
Dec18 180124 115.980 116.300 115.580 116.200 +0.200 822 6,648 +217
Total Volume and Open Interest 52,763 353,519 -531
Feeder Cattle(CME)
Jan18 180124 148.850 148.850 148.080 148.150 -0.480 1,220 2,837 -281
Mar18 180124 147.300 147.735 146.100 146.400 -0.585 4,267 27,535 +106
Apr18 180124 148.000 148.350 146.880 147.200 -0.535 1,351 7,958 +11
May18 180124 147.580 148.200 146.785 147.130 -0.470 911 8,079 +18
Aug18 180124 150.200 150.700 149.330 149.685 -0.515 675 5,965 -120
Sep18 180124 150.535 150.850 149.630 149.900 -0.430 195 597 +34
Oct18 180124 150.700 151.050 149.800 150.080 -0.455 196 288 +24
Total Volume and Open Interest 8,947 53,540 -141
Lean Hogs(CME)
Feb18 180124 72.300 73.300 71.850 72.930 +0.680 7,468 28,760 -2,148
Apr18 180124 74.830 76.330 74.250 75.700 +1.050 10,583 106,372 +703
May18 180124 79.285 80.750 79.200 80.150 +0.750 73 3,049 -4
Jun18 180124 84.200 85.430 83.800 84.830 +0.880 5,393 44,543 +137
Jul18 180124 84.550 85.500 84.150 85.180 +0.750 3,216 17,012 +1,113
Aug18 180124 84.050 85.000 83.700 84.580 +0.630 1,535 22,655 +299
Oct18 180124 70.885 71.100 70.600 71.035 +0.400 540 17,915 +217
Dec18 180124 64.350 64.800 64.250 64.700 +0.450 93 6,323 +35
Total Volume and Open Interest 28,912 247,515 +355
Class III Milk(CME)
Jan18 180124 13.88 13.92 13.88 13.89 -0.01 125 3,286 -66
Feb18 180124 13.49 13.57 13.36 13.42 -0.09 285 3,711 +14
Mar18 180124 13.68 13.68 13.42 13.53 -0.08 288 3,974 +124
Apr18 180124 13.82 13.87 13.69 13.73 -0.10 280 2,606 +80
May18 180124 14.18 14.22 14.04 14.09 -0.09 35 2,207 -1
Jun18 180124 14.52 14.58 14.51 14.54 +0.02 32 2,006 +0
Jul18 180124 15.12 15.12 15.05 15.05 -0.06 33 1,439 -12
Aug18 180124 15.50 15.51 15.44 15.45 -0.03 24 1,437 -5
Sep18 180124 15.71 15.71 15.61 15.61 +0.01 16 1,499 -2
Oct18 180124 15.78 15.79 15.76 15.78 unch 8 1,164 +4
Nov18 180124 15.72 15.75 15.71 15.71 +0.01 7 1,181 +1
Dec18 180124 15.65 15.65 15.59 15.59 -0.06 4 1,119 +4
Jan19 180124 15.40 15.40 15.40 15.40 +0.02 4 21 +0
Total Volume and Open Interest 1,141 25,791 +141
Cocoa(ICE)
Mar18 180124 1939 1964 1908 1955 +26 19,359 113,966 -3,632
May18 180124 1961 1987 1931 1979 +26 9,560 60,110 -189
Jul18 180124 1980 2002 1948 1994 +25 3,408 35,679 +342
Sep18 180124 1989 2015 1963 2008 +24 678 16,615 +116
Dec18 180124 2014 2038 1990 2031 +24 680 17,579 -197
Mar19 180124 2031 2058 2014 2052 +24 352 12,406 +42
May19 180124 2037 2069 2026 2063 +24 22 7,215 +9
Total Volume and Open Interest 34,086 268,575 -3,486
Coffee "C"(ICE)
Mar18 180124 121.25 123.10 120.70 122.50 +1.55 16,860 124,490 -792
May18 180124 123.70 125.45 123.20 124.90 +1.50 4,572 58,891 -161
Jul18 180124 126.15 127.85 125.60 127.30 +1.55 2,270 25,628 -712
Sep18 180124 128.45 130.15 128.00 129.70 +1.55 1,055 18,390 +61
Dec18 180124 131.90 133.65 131.60 133.20 +1.60 1,189 9,128 +823
Mar19 180124 135.00 136.85 134.90 136.55 +1.70 202 3,810 +116
Total Volume and Open Interest 26,231 243,403 -660
Orange Juice(ICE)
Mar18 180124 148.00 149.90 143.65 147.95 -0.45 782 7,998 -99
May18 180124 148.50 150.15 145.00 148.35 -0.15 111 1,688 +44
Jul18 180124 146.00 150.55 145.65 149.00 unch 22 766 +5
Sep18 180124 146.25 149.90 146.25 149.90 +0.45 12 114 +8
Nov18 180124 151.05 151.05 151.05 151.05 +0.60 0 12 +0
Jan19 180124 153.05 153.05 153.05 153.05 +0.60      
Total Volume and Open Interest 927 10,578 -42
Sugar #11(ICE)
Mar18 180124 13.19 13.25 13.04 13.16 -0.03 58,436 410,823 +2,674
May18 180124 13.37 13.40 13.21 13.31 -0.05 23,675 217,223 +2,895
Jul18 180124 13.62 13.66 13.47 13.56 -0.06 15,110 110,180 +1,573
Oct18 180124 14.00 14.00 13.82 13.93 -0.05 9,270 78,768 +1,178
Mar19 180124 14.71 14.72 14.56 14.67 -0.05 4,015 49,457 +887
May19 180124 14.75 14.75 14.60 14.69 -0.07 932 7,757 +23
Jul19 180124 14.67 14.71 14.63 14.69 -0.10 552 7,925 +16
Oct19 180124 14.94 14.94 14.79 14.86 -0.15 403 8,142 +32
Total Volume and Open Interest 112,740 896,809 +9,319
London Cocoa(LCE)
Mar18 180124 1366 1366 1329 1357 -7 9,458 120,237 -561
May18 180124 1387 1390 1354 1380 -9 4,393 47,132 -447
Jul18 180124 1410 1410 1375 1400 -10 3,422 40,645 +414
Sep18 180124 1422 1425 1391 1413 -12 1,969 28,713 +177
Dec18 180124 1442 1445 1411 1433 -12 1,131 33,658 +483
Mar19 180124 1460 1463 1429 1451 -12 644 12,865 +168
May19 180124 1475 1475 1446 1465 -13 159 5,704 +42
Total Volume and Open Interest 21,233 294,149 +284
London Sugar(LCE)
Mar18 180124 353.10 353.30 350.50 351.00 -1.00 8,927 34,287 -1,253
May18 180124 355.80 356.00 353.20 353.80 -1.20 4,725 27,918 +1,583
Aug18 180124 361.40 361.40 358.20 359.00 -1.80 1,177 18,487 +312
Oct18 180124 366.30 366.70 363.30 364.10 -1.90 616 4,907 +265
Dec18 180124 372.20 372.20 370.10 371.20 -1.60 158 2,896 +105
Total Volume and Open Interest 15,659 92,909 +1,021
Cotton(ICE)
Mar18 180124 82.07 82.73 81.61 82.27 +0.01 17,138 168,450 -1,431
May18 180124 82.55 83.20 82.13 82.91 +0.17 8,405 72,206 +1,408
Jul18 180124 83.03 83.66 82.55 83.36 +0.17 3,436 28,242 +375
Oct18 180124 77.63 77.63 77.63 77.63 +0.60 0 1 +0
Dec18 180124 75.26 75.90 75.26 75.86 +0.53 1,389 38,871 +124
Mar19 180124 75.30 75.69 75.30 75.67 +0.36 50 3,519 -30
Total Volume and Open Interest 30,520 313,063 +540
Lumber(CME)
Mar18 180124 473.1 476.6 472.5 472.9 +1.0 271 5,872 +57
May18 180124 467.1 469.3 465.7 466.0 +0.3 60 1,060 +11
Jul18 180124 458.4 458.4 458.0 458.0 +0.6 3 161 -1
Sep18 180124 445.2 446.5 445.2 445.2 +0.6 2 22 +0
Total Volume and Open Interest 336 7,124 +67
Crude Oil(NYM)
Mar18 180124 64.42 66.05 64.34 65.61 +1.14 625,662 633,247 +9,921
Apr18 180124 64.25 65.79 64.18 65.36 +1.05 106,706 213,675 +5,791
May18 180124 64.01 65.45 63.95 65.03 +0.94 48,025 167,947 +3,268
Jun18 180124 63.68 65.02 63.64 64.61 +0.82 57,332 304,314 +1,049
Jul18 180124 63.39 64.50 63.25 64.12 +0.70 15,732 98,655 +1,699
Aug18 180124 62.86 63.90 62.78 63.58 +0.60 11,002 77,895 +442
Sep18 180124 62.51 63.34 62.32 63.05 +0.50 7,757 99,512 +424
Oct18 180124 62.04 62.83 61.87 62.55 +0.43 2,850 80,378 +29
Nov18 180124 61.61 62.31 61.38 62.07 +0.39 2,333 66,675 +159
Dec18 180124 61.34 61.87 60.92 61.63 +0.33 39,753 247,943 +2,581
Jan19 180124 60.81 61.32 60.55 61.18 +0.28 1,551 83,560 -94
Feb19 180124 60.64 60.83 60.19 60.71 +0.23 1,207 41,949 +85
Mar19 180124 60.15 60.27 59.80 60.27 +0.19 2,084 33,855 -73
Apr19 180124 59.84 59.84 59.84 59.84 +0.14 987 15,296 +146
May19 180124 59.44 59.44 59.44 59.44 +0.11 452 15,622 +172
Jun19 180124 58.93 59.19 58.49 59.06 +0.07 10,632 89,327 +714
Total Volume and Open Interest 959,334 2,563,088 -5,527
e-miNY Crude Oil(NYM)
Mar18 180124 64.450 66.050 64.325 65.600 +1.125 9,470 2,025 +383
Apr18 180124 64.300 65.775 64.200 65.350 +1.050 108 180 +3
May18 180124 64.050 65.200 64.000 65.025 +0.925 47 106 +7
Jun18 180124 64.100 64.600 63.900 64.600 +0.800 13 26 +3
Jul18 180124 63.375 64.125 63.375 64.125 +0.700 1 30 +1
Aug18 180124 63.575 63.600 63.575 63.575 +0.600 0 77 +0
Sep18 180124 63.050 63.050 63.050 63.050 +0.500 0 40 +0
Oct18 180124 62.550 62.550 62.550 62.550 +0.425 0 30 +0
Nov18 180124 62.075 62.075 62.075 62.075 +0.400 0 107 +0
Dec18 180124 61.625 61.625 61.625 61.625 +0.325 10 166 +10
Total Volume and Open Interest 9,660 2,876 +417
NY Harbor ULSD(NYM)
Feb18 180124 208.89 211.57 207.71 210.61 +2.00 38,226 62,960 -9,615
Mar18 180124 208.49 211.18 207.38 210.23 +2.00 66,404 151,573 +4,151
Apr18 180124 206.67 209.38 205.81 208.48 +1.77 26,439 69,889 -1,005
May18 180124 205.41 207.66 204.36 206.82 +1.48 14,112 36,756 -464
Jun18 180124 204.14 206.47 203.30 205.68 +1.39 11,692 46,418 +834
Jul18 180124 203.81 205.87 202.86 205.17 +1.28 3,541 20,679 +312
Aug18 180124 202.99 205.29 202.42 204.66 +1.18 2,120 10,640 +112
Sep18 180124 203.02 204.93 202.16 204.34 +1.09 2,062 15,612 -374
Oct18 180124 202.84 204.63 201.97 204.08 +1.07 414 5,433 +3
Nov18 180124 202.71 204.51 201.85 203.98 +1.06 424 3,908 +81
Dec18 180124 202.33 204.39 201.73 203.87 +1.12 1,762 37,703 +160
Jan19 180124 202.12 203.74 202.12 203.71 +1.11 22 3,197 +10
Feb19 180124 203.10 203.10 203.10 203.10 +1.10 4 665 +2
Mar19 180124 201.69 201.69 201.69 201.69 +1.04 0 530 +0
Total Volume and Open Interest 167,308 475,705 -5,770
RBOB Gasoline(NYM)
Feb18 180124 190.69 192.73 188.54 191.64 +0.77 35,296 47,616 -5,617
Mar18 180124 190.51 192.26 188.54 191.22 +0.47 63,922 154,944 +5,510
Apr18 180124 206.67 208.64 205.14 207.73 +0.72 30,216 81,925 +2,299
May18 180124 206.95 208.99 205.60 208.15 +0.85 16,279 48,028 -242
Jun18 180124 205.91 208.27 204.88 207.40 +0.93 12,044 39,847 +28
Jul18 180124 204.28 206.54 203.34 205.77 +0.92 4,078 26,905 +414
Aug18 180124 201.08 203.70 200.63 203.00 +0.86 3,605 12,057 +910
Sep18 180124 198.12 200.00 197.05 199.35 +0.80 2,017 17,946 -81
Oct18 180124 183.50 185.88 183.05 185.22 +0.70 582 7,371 +33
Nov18 180124 180.51 181.72 179.84 181.49 +0.73 358 3,283 +68
Total Volume and Open Interest 169,941 465,041 +3,810
e-miNY RBOB Gasoline(NYM)
Feb18 180124 191.64 191.64 191.64 191.64 +0.77 0 1 +0
Mar18 180124 191.22 191.22 191.22 191.22 +0.47      
Apr18 180124 207.73 207.73 207.73 207.73 +0.72      
May18 180124 208.15 208.15 208.15 208.15 +0.85      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb18 180124 3.541 3.624 3.404 3.509 +0.065 201,676 89,791 -27,402
Mar18 180124 3.090 3.132 3.024 3.080 +0.041 150,318 372,013 +8,973
Apr18 180124 2.879 2.890 2.836 2.876 +0.027 59,437 183,341 +2,091
May18 180124 2.852 2.868 2.817 2.859 +0.022 29,778 158,837 +525
Jun18 180124 2.883 2.898 2.849 2.890 +0.019 12,600 57,566 +403
Jul18 180124 2.921 2.938 2.890 2.930 +0.018 10,768 84,463 +1,738
Aug18 180124 2.915 2.934 2.886 2.928 +0.020 3,215 42,687 +529
Sep18 180124 2.890 2.910 2.864 2.905 +0.022 3,521 43,766 +114
Oct18 180124 2.900 2.930 2.882 2.923 +0.022 15,328 106,877 -220
Nov18 180124 2.966 2.971 2.925 2.967 +0.022 4,112 37,166 -611
Dec18 180124 3.088 3.091 3.057 3.089 +0.021 2,592 33,282 +25
Jan19 180124 3.142 3.172 3.130 3.169 +0.023 6,397 51,733 -652
Feb19 180124 3.128 3.129 3.095 3.129 +0.020 3,152 17,926 +372
Mar19 180124 3.025 3.026 2.988 3.024 +0.015 4,162 34,988 +1,157
Apr19 180124 2.695 2.710 2.683 2.700 +0.001 2,424 40,399 +89
May19 180124 2.658 2.667 2.649 2.662 +0.001 306 12,476 -58
Total Volume and Open Interest 511,194 1,445,215 -12,505
Brent Crude Oil(ICE)
Mar18 180124 69.97 70.94 69.54 70.53 +0.57 250,603 328,212 -25,846
Apr18 180124 69.54 70.42 69.11 70.02 +0.48 161,595 525,122 +18,429
May18 180124 69.16 69.98 68.74 69.60 +0.45 54,815 207,661 +5,226
Jun18 180124 68.81 69.60 68.39 69.21 +0.42 81,411 278,822 -1,773
Jul18 180124 68.47 69.18 68.03 68.82 +0.39 30,932 126,261 -3,940
Aug18 180124 68.11 68.75 67.67 68.44 +0.36 20,177 77,848 +21
Sep18 180124 67.61 68.35 67.27 68.03 +0.32 18,327 94,859 +2,127
Oct18 180124 67.34 67.87 66.88 67.59 +0.29 6,642 43,458 +1,185
Nov18 180124 66.78 67.44 66.46 67.15 +0.25 6,221 43,935 -69
Dec18 180124 66.42 66.98 66.05 66.71 +0.22 66,771 229,455 +733
Jan19 180124 66.10 66.38 66.10 66.33 +0.18 5,988 46,174 -310
Feb19 180124 65.97 65.97 65.97 65.97 +0.15 5,666 30,116 -1,859
Mar19 180124 65.61 65.61 65.61 65.61 +0.13 2,996 29,608 -106
Apr19 180124 65.26 65.26 65.26 65.26 +0.10 1,353 12,702 +175
Total Volume and Open Interest 762,229 2,538,761 -519
Gas Oil(ICE)
Feb18 180124 619.75 627.25 615.50 620.50 +2.75 46,395 138,428 -5,354
Mar18 180124 620.75 627.75 616.50 621.25 +2.50 55,844 240,095 +7,151
Apr18 180124 620.00 625.25 615.00 619.25 +2.00 32,889 112,557 +2,176
May18 180124 615.25 621.00 611.75 615.50 +1.50 15,253 51,454 -2,341
Jun18 180124 611.75 616.50 608.25 611.50 +0.75 20,827 85,663 +2,517
Jul18 180124 608.25 614.25 606.50 609.50 +0.50 4,232 24,585 +74
Aug18 180124 608.25 612.25 604.50 607.75 +0.25 2,855 19,189 +1,067
Sep18 180124 605.50 610.00 603.75 606.00 -0.25 3,467 21,934 +487
Oct18 180124 604.25 608.50 602.75 604.75 -0.50 2,200 19,731 +571
Nov18 180124 601.50 605.75 599.75 602.00 -0.50 991 13,114 +101
Total Volume and Open Interest 209,896 964,713 +7,542
Ethanol(CBOT)
Feb18 180124 1.337 1.350 1.329 1.349 +0.023 145 729 -57
Mar18 180124 1.362 1.378 1.351 1.378 +0.026 77 1,542 +18
Apr18 180124 1.392 1.404 1.383 1.404 +0.024 16 303 +10
May18 180124 1.423 1.423 1.423 1.423 +0.024 0 50 +0
Jun18 180124 1.420 1.434 1.420 1.434 +0.020 0 98 +0
Jul18 180124 1.424 1.438 1.424 1.438 +0.020 0 15 +0
Aug18 180124 1.435 1.446 1.435 1.446 +0.020      
Sep18 180124 1.440 1.440 1.440 1.440 +0.008 0 161 +0
Total Volume and Open Interest 238 2,914 -29
WTI Crude Oil(ICE)
Mar18 180124 64.57 66.04 64.36 65.61 +1.14 57,210 86,049 -5,306
Apr18 180124 64.34 65.79 64.23 65.36 +1.05 34,709 49,136 +2,204
May18 180124 64.16 65.44 63.97 65.03 +0.94 18,960 27,477 +2,983
Jun18 180124 63.75 64.99 63.65 64.61 +0.82 24,417 87,635 -2,353
Jul18 180124 63.30 64.35 63.24 64.12 +0.70 3,718 14,259 +212
Aug18 180124 62.88 63.78 62.75 63.58 +0.60 2,882 14,129 +1,159
Sep18 180124 62.42 63.36 62.37 63.05 +0.50 1,741 17,632 +207
Oct18 180124 62.25 62.71 61.90 62.55 +0.43 657 4,628 +22
Nov18 180124 61.56 62.22 61.56 62.07 +0.39 379 8,551 +8
Dec18 180124 61.15 61.87 61.01 61.63 +0.33 13,148 114,606 -1,451
Jan19 180124 60.65 61.18 60.65 61.18 +0.28 112 3,717 -14
Feb19 180124 60.71 60.71 60.71 60.71 +0.23 28 3,517 +23
Mar19 180124 60.27 60.27 60.27 60.27 +0.19 62 3,401 +39
Apr19 180124 59.84 59.84 59.84 59.84 +0.14 28 1,829 +0
May19 180124 59.44 59.44 59.44 59.44 +0.11 80 1,977 -60
Jun19 180124 58.81 59.14 58.81 59.06 +0.07 3,289 17,787 -260
Total Volume and Open Interest 165,242 549,022 -2,600
US Dollar Index(ICE)
Mar18 180124 89.875 89.905 88.955 89.010 -0.905 16,701 45,741 +276
Jun18 180124 89.535 89.535 88.645 88.675 -0.895 152 1,323 +55
Sep18 180124 89.165 89.165 88.280 88.335 -0.895 5 467 +3
Total Volume and Open Interest 16,858 47,610 +334
Australian Dollar(CME)
Mar18 180124 79.96 80.81 79.92 80.76 +0.80 82,879 134,595 +3,177
Jun18 180124 79.99 80.79 79.97 80.77 +0.81 12 824 +0
Sep18 180124 80.79 80.79 80.79 80.79 +0.81 0 65 +0
Total Volume and Open Interest 86,342 137,631 +4,165
British Pound(CME)
Mar18 180124 140.28 142.91 140.23 142.42 +2.16 117,345 228,710 +2,818
Jun18 180124 140.89 143.30 140.83 142.93 +2.17 121 1,287 -73
Sep18 180124 142.86 143.46 142.86 143.46 +2.17 1 46 +1
Total Volume and Open Interest 120,847 232,296 +3,052
Canadian Dollar(CME)
Mar18 180124 80.54 81.24 80.51 81.20 +0.73 36,601 161,885 +40
Jun18 180124 80.64 81.31 80.63 81.28 +0.73 32 2,262 +23
Sep18 180124 80.73 81.35 80.73 81.35 +0.73 18 371 -11
Dec18 180124 80.83 81.41 80.83 81.41 +0.73 4 1,563 +1
Total Volume and Open Interest 36,660 166,591 +54
Japanese Yen(CME)
Mar18 180124 90.94 92.04 90.90 91.96 +1.05 98,194 234,802 -2,302
Jun18 180124 91.56 92.50 91.49 92.48 +1.06 80 786 -7
Sep18 180124 93.04 93.04 93.04 93.04 +1.05 0 393 +0
Total Volume and Open Interest 98,495 236,803 -2,328
Swiss Franc(CME)
Mar18 180124 104.82 106.50 104.77 106.20 +1.41 22,652 70,613 +280
Jun18 180124 105.92 107.21 105.56 106.97 +1.40 18 249 +10
Sep18 180124 107.80 107.84 107.70 107.82 +1.44 1 15 +0
Total Volume and Open Interest 22,671 70,879 +290
EuroFX(CME)
Mar18 180124 123.38 124.56 123.29 124.45 +1.09 173,513 573,645 +7,074
Jun18 180124 124.27 125.30 124.07 125.22 +1.09 172 21,588 -16
Sep18 180124 125.14 126.06 124.93 126.06 +1.10 0 1,663 +0
Total Volume and Open Interest 175,619 603,288 +7,021
Mexican Peso(CME)
Feb18 180124 539.75 539.75 539.75 539.75 +7.88      
Mar18 180124 529.75 537.13 529.50 536.88 +7.75 39,938 171,321 -402
Total Volume and Open Interest 39,939 172,562 -402
Brazilian Real(CME)
Feb18 180124 307.85 319.00 307.35 314.05 +5.70 1,103 20,352 -153
Mar18 180124 312.60 318.00 307.45 313.25 +5.75 1,125 10,163 +979
Apr18 180124 312.35 313.10 312.35 312.35 +5.90 0 50 +0
May18 180124 311.20 311.20 311.20 311.20 +5.90      
Total Volume and Open Interest 2,228 30,815 +826
30-Year T-Bonds(CBOT)
Mar18 180124 149~120 149~160 148~070 148~150 -0~240 235,617 805,389 +9,880
Jun18 180124 148~100 148~140 147~070 147~140 -0~240 529 1,100 +296
Sep18 180124 146~140 146~140 146~140 146~140 -0~240      
Total Volume and Open Interest 236,146 806,489 +10,176
10-Year T-Notes(CBOT)
Mar18 180124 122~155 122~175 122~045 122~065 -0~070 1,455,296 3,449,329 +36,616
Jun18 180124 122~000 122~015 121~220 121~235 -0~065 4,586 27,156 +749
Sep18 180124 121~085 121~085 121~085 121~085 -0~065      
Total Volume and Open Interest 1,459,882 3,476,485 +37,365
5-Year T-Notes(CBOT)
Mar18 180124 115~082 115~092 115~032 115~040 -0~032 791,637 3,284,579 +38,683
Jun18 180124 114~270 115~006 114~270 114~276 -0~032 644 10,378 -158
Sep18 180124 114~276 114~276 114~276 114~276 -0~032      
Total Volume and Open Interest 792,281 3,294,957 +38,525
2 Year T-Notes(CBOT)
Mar18 180124 106~252 106~254 106~232 106~234 -0~012 368,960 1,928,653 +13,571
Jun18 180124 106~170 106~184 106~166 106~166 -0~012 395 5,539 +275
Sep18 180124 106~166 106~166 106~166 106~166 -0~012      
Total Volume and Open Interest 369,355 1,934,192 +13,846
Eurodollars(CME)
Mar18 180124 98.155 98.160 98.145 98.145 -0.015 440,428 1,360,292 -14,485
Jun18 180124 97.955 97.960 97.940 97.945 -0.015 227,664 1,363,519 +15,745
Sep18 180124 97.825 97.830 97.805 97.810 -0.015 196,774 1,347,978 +5,415
Dec18 180124 97.705 97.710 97.675 97.680 -0.020 382,520 1,787,870 -15,846
Mar19 180124 97.635 97.640 97.600 97.605 -0.025 302,363 1,267,230 +24,012
Jun19 180124 97.560 97.565 97.520 97.525 -0.025 279,215 1,099,630 +24,217
Sep19 180124 97.500 97.510 97.465 97.470 -0.025 165,383 761,203 +12,868
Dec19 180124 97.445 97.455 97.400 97.405 -0.025 323,174 1,581,887 +24,515
Mar20 180124 97.425 97.430 97.380 97.385 -0.025 160,057 746,242 +10,939
Jun20 180124 97.405 97.410 97.360 97.365 -0.030 183,108 625,803 -12,445
Sep20 180124 97.385 97.390 97.340 97.345 -0.030 102,773 456,295 -5,066
Dec20 180124 97.350 97.355 97.305 97.310 -0.030 146,379 512,603 -2,149
Mar21 180124 97.340 97.345 97.290 97.300 -0.030 76,723 328,737 +9,092
Jun21 180124 97.325 97.330 97.280 97.285 -0.035 76,613 233,957 -10,211
Sep21 180124 97.310 97.315 97.265 97.270 -0.035 52,964 156,736 +468
Dec21 180124 97.290 97.295 97.245 97.250 -0.035 54,076 187,804 +4,871
Mar22 180124 97.275 97.280 97.230 97.235 -0.035 31,186 120,110 +533
Jun22 180124 97.255 97.265 97.215 97.220 -0.035 25,961 68,607 -1,348
Total Volume and Open Interest 3,338,918 14,425,623 +72,209
Ultra T-Bond(CBOT)
Mar18 180124 163~01 163~07 161~11 161~27 -1~00 104,349 895,232 -417
Jun18 180124 160~21 162~09 160~19 161~00 -1~00 2 692 -1
Sep18 180124 160~00 160~00 160~00 160~00 -1~00      
Total Volume and Open Interest 104,351 895,924 -418
Ultra 10-Yr T-Note(CBOT)
Mar18 180124 131~095 131~125 130~245 130~280 -0~115 128,756 536,045 -7,229
Jun18 180124 130~205 130~205 130~205 130~205 -0~115      
Sep18 180124 130~205 130~205 130~205 130~205 -0~115      
Total Volume and Open Interest 128,756 536,045 -7,229
30 Day Federal Funds(CBOT)
Jan18 180124 98.585 98.588 98.585 98.588 unch 190 243,002 -78
Feb18 180124 98.580 98.585 98.580 98.580 unch 10,304 218,952 +7,748
Mar18 180124 98.515 98.515 98.510 98.515 unch 1,244 80,880 +494
Apr18 180124 98.370 98.370 98.360 98.365 unch 30,293 233,543 +12,001
May18 180124 98.365 98.365 98.355 98.360 unch 15,091 105,109 +4,321
Jun18 180124 98.275 98.275 98.270 98.275 unch 5,111 35,646 -981
Total Volume and Open Interest 157,201 1,602,554 +29,368
Japanese Govt Bonds(SGX)
Mar18 180124 150.52 150.56 150.38 150.38 -0.14 1,215 13,426 -456
Jun18 180124 150.38 150.38 150.38 150.38 -0.14      
Sep18 180124 150.38 150.38 150.38 150.38 -0.14      
Total Volume and Open Interest 1,215 13,426 -456
Euro-Buxl(EUREX)
Mar18 180124 163.00 163.00 161.84 161.94 -0.88 34,741 233,275 -11,777
Jun18 180124 160.60 160.60 160.42 160.42 -0.88 179 809 +0
Sep18 180124 165.00 165.00 165.00 165.00 -0.88      
Total Volume and Open Interest 34,920 247,998 +2,137
Euro-Bund(EUREX)
Mar18 180124 160.85 160.85 160.32 160.40 -0.40 432,972 1,721,960 -176,649
Jun18 180124 158.01 158.01 157.66 157.71 -0.40 8,950 59,137 -500
Sep18 180124 156.42 157.24 156.42 157.24 -0.40 0 2 +0
Total Volume and Open Interest 441,922 2,013,269 +55,021
Euro-Bobl(EUREX)
Mar18 180124 131.28 131.29 131.12 131.18 -0.11 355,891 1,604,486 -128,714
Jun18 180124 130.50 130.50 130.41 130.46 -0.11 2,571 11,286 -749
Sep18 180124 130.46 130.46 130.46 130.46 -0.11      
Total Volume and Open Interest 358,462 1,769,317 +24,082
Euro-Schatz(EUREX)
Mar18 180124 111.93 111.93 111.90 111.92 -0.01 185,331 1,626,014 -70,452
Jun18 180124 111.72 111.72 111.72 111.72 -0.01 102 42,205 +0
Sep18 180124 111.72 111.72 111.72 111.72 -0.01      
Total Volume and Open Interest 185,433 1,790,899 +52,228
3-Mth Euribor(EUREX)
Mar18 180124 100.325 100.325 100.325 100.325 unch 0 6,622 +0
Jun18 180124 100.310 100.315 100.310 100.315 unch 5 2,353 +0
Sep18 180124 100.295 100.295 100.295 100.295 unch 0 2,822 +0
Total Volume and Open Interest 28 32,305 -47
Long Gilt(LIFFE)
Mar18 180124 123~12 123~14 122~22 122~28 -0~18 154,453 739,574 -4,232
Jun18 180124 122~00 122~00 122~00 122~00 -0~19      
Total Volume and Open Interest 154,453 739,574 -4,232
3-Mth Short Sterling(LIFFE)
Mar18 180124 99.45 99.45 99.43 99.44 -0.01 25,856 382,820 -1,612
Jun18 180124 99.32 99.33 99.30 99.31 -0.02 34,367 550,282 +7,099
Sep18 180124 99.21 99.22 99.18 99.19 -0.03 40,726 328,574 +1,624
Dec18 180124 99.12 99.13 99.09 99.10 -0.03 57,053 328,854 +1,239
Mar19 180124 99.05 99.06 99.00 99.01 -0.05 38,625 305,897 -978
Jun19 180124 98.98 98.99 98.92 98.93 -0.06 53,614 272,653 -2,397
Total Volume and Open Interest 463,402 3,176,867 +1,353
3-Mth Euribor(LIFFE)
Mar18 180124 100.325 100.325 100.320 100.325 +0.005 29,331 574,491 -2,725
Jun18 180124 100.310 100.315 100.310 100.315 +0.005 25,301 541,320 +3,675
Sep18 180124 100.295 100.300 100.295 100.300 +0.005 27,729 550,666 +2,069
Total Volume and Open Interest 533,195 4,704,509 +15,356
3-Mth Aus T-Bills(SFE)
Mar18 180124 98.22 98.22 98.21 98.22 unch 4,508 157,272 -2,158
Jun18 180124 98.13 98.15 98.12 98.13 unch 36,369 173,873 +3,078
Sep18 180124 98.02 98.05 98.01 98.02 unch 16,014 205,229 -1,502
Dec18 180124 97.91 97.94 97.91 97.92 +0.01 25,361 162,199 +778
Mar19 180124 97.81 97.84 97.80 97.81 unch 13,166 97,882 +87
Jun19 180124 97.71 97.75 97.70 97.71 unch 9,117 81,761 +1,901
Sep19 180124 97.62 97.65 97.61 97.62 unch 5,883 60,247 +98
Dec19 180124 97.53 97.57 97.53 97.54 unch 5,058 31,485 +1,775
Mar20 180124 97.49 97.49 97.46 97.46 unch 48 4,610 +10
Jun20 180124 97.42 97.42 97.39 97.39 unch 247 2,765 +127
Total Volume and Open Interest 116,263 980,879 +4,414
10-Year Aus T-Bonds(SFE)
Mar18 180124 97.17 97.21 97.16 97.17 unch 154,894 1,148,994 -26,288
Jun18 180124 97.14 97.14 97.14 97.14 unch 350 1,240 +310
Total Volume and Open Interest 155,244 1,150,234 -25,978
3-Year Aus T-Bonds(SFE)
Mar18 180124 97.74 97.77 97.73 97.74 +0.00 172,104 1,097,240 -33,621
Jun18 180124 97.67 97.67 97.67 97.67 +0.00 0 9,876 +0
Total Volume and Open Interest 172,104 1,107,116 -33,621
Gold(CMX)
Feb18 180124 1341.4 1361.6 1339.1 1356.3 +19.6 337,481 226,529 -64,018
Apr18 180124 1346.2 1366.8 1344.1 1361.4 +19.7 104,317 227,410 +47,427
Jun18 180124 1350.9 1371.3 1349.3 1366.6 +19.7 5,599 57,626 +2,800
Aug18 180124 1356.1 1377.1 1355.9 1372.2 +19.9 3,326 20,725 +276
Oct18 180124 1361.6 1383.0 1361.6 1377.8 +20.2 131 4,667 +89
Dec18 180124 1368.0 1387.1 1366.3 1383.6 +20.4 1,997 28,017 -213
Feb19 180124 1373.7 1394.0 1373.4 1389.9 +21.0 93 977 +54
Apr19 180124 1385.3 1400.4 1385.3 1395.7 +21.0 77 898 +43
Jun19 180124 1401.6 1401.6 1401.6 1401.6 +20.9 28 1,168 +0
Aug19 180124 1406.5 1406.5 1406.5 1406.5 +20.9 0 8 +0
Oct19 180124 1412.7 1412.7 1412.7 1412.7 +20.9 0 27 +0
Dec19 180124 1419.1 1419.1 1419.1 1419.1 +20.9 16 2,870 +10
Total Volume and Open Interest 453,880 573,295 -13,233
Silver(CMX)
Mar18 180124 1704.0 1762.5 1698.5 1748.9 +57.6 55,133 139,819 +1,564
May18 180124 1713.5 1771.0 1707.5 1757.7 +57.8 3,155 32,833 +564
Jul18 180124 1719.0 1777.0 1718.0 1766.8 +58.0 930 8,337 +293
Sep18 180124 1743.0 1787.5 1743.0 1776.2 +58.3 134 4,235 +56
Dec18 180124 1744.5 1801.0 1742.0 1789.8 +58.7 292 13,109 +75
Mar19 180124 1795.0 1803.2 1794.5 1803.2 +58.7 3 543 +2
May19 180124 1812.0 1812.0 1812.0 1812.0 +58.8 50 51 +25
Total Volume and Open Interest 59,765 200,061 +2,612
Platinum(NYMEX)
Jan18 180124 1013.3 1013.3 1013.3 1013.3 +8.0 10 9 -5
Apr18 180124 1012.5 1028.0 1009.1 1015.8 +8.0 26,977 83,489 +172
Jul18 180124 1015.8 1032.4 1014.5 1020.7 +8.1 206 5,621 +79
Oct18 180124 1032.0 1032.0 1024.6 1024.6 +8.2 12 54 +3
Total Volume and Open Interest 27,246 89,241 +256
Palladium(NYMEX)
Mar18 180124 1087.65 1108.15 1087.55 1106.35 +22.10 5,011 35,244 -253
Jun18 180124 1082.40 1100.50 1082.40 1099.55 +22.35 190 3,066 +89
Sep18 180124 1090.65 1094.40 1086.25 1094.40 +22.35 4 310 +3
Total Volume and Open Interest 5,205 38,624 -161
Copper(CMX)
Mar18 180124 311.85 324.25 311.40 322.85 +11.75 85,886 146,442 -2,289
May18 180124 313.75 326.05 313.55 324.70 +11.70 7,785 60,549 +1,317
Jul18 180124 316.20 327.50 316.10 326.20 +11.55 3,566 24,491 +1,725
Sep18 180124 317.00 328.90 317.00 327.70 +11.50 1,215 18,590 -292
Dec18 180124 319.90 330.60 319.90 329.30 +11.45 657 13,606 +345
Total Volume and Open Interest 99,888 282,099 +668
E-mini DJIA Index(CBOT)
Mar18 180124 26185 26387 26087 26270 +69 140,635 153,108 -854
Jun18 180124 26258 26420 26130 26308 +70 270 428 +24
Sep18 180124 26338 26423 26182 26338 +75 25 68 +18
Dec18 180124 26375 26405 26277 26375 +75      
Total Volume and Open Interest 140,930 153,604 -812
S & P 500(CME)
Mar18 180124 2837.80 2855.00 2826.50 2841.00 +1.40 3,047 68,661 +170
Jun18 180124 2845.20 2859.30 2834.30 2845.20 +0.90 100 119 +79
Sep18 180124 2851.00 2865.20 2840.20 2851.00 +0.80 0 127 -4
Dec18 180124 2856.40 2870.60 2845.60 2856.40 +0.80 200 300 +200
Total Volume and Open Interest 3,347 69,207 +445
S & P 500 E-Mini(CME)
Mar18 180124 2837.00 2855.25 2825.50 2841.00 +1.50 1,179,414 3,312,310 +8,988
Jun18 180124 2843.50 2859.75 2829.75 2845.25 +1.00 11,465 65,024 +4,150
Sep18 180124 2853.25 2865.25 2836.25 2851.00 +0.75 599 10,912 -42
Dec18 180124 2869.75 2869.75 2844.00 2856.50 +1.00 3,732 20,784 +1,054
Total Volume and Open Interest 1,195,211 3,409,050 +14,150
NASDAQ 100 E-Mini(CME)
Mar18 180124 6956.50 7004.25 6888.25 6931.25 -34.50 262,762 250,248 -16,918
Jun18 180124 6986.75 7028.75 6914.75 6956.75 -34.00 494 1,495 +72
Sep18 180124 7032.50 7055.50 6945.50 6983.25 -34.00 31 85 +30
Total Volume and Open Interest 263,287 251,835 -16,816
S&P Midcap 400(CME) e-Mini
Mar18 180124 1992.80 2003.90 1980.90 1988.60 -6.90 12,397 90,694 -199
Jun18 180124 1993.50 2007.40 1987.90 1993.50 -6.90 0 8 +0
Sep18 180124 1990.90 1990.90 1990.90 1990.90 -6.90      
Total Volume and Open Interest 12,397 90,702 -199
Volatility Index(CBOE)
Jan18 180117 11.80 11.95 11.40 11.95 +0.17 7,465 134,721 -18,209
Feb18 180124 12.00 12.60 11.85 12.23 +0.25 105,776 352,719 -13,040
Mar18 180124 12.73 13.18 12.60 12.93 +0.20 53,008 120,754 +6,301
Apr18 180124 13.37 13.80 13.25 13.58 +0.20 16,575 53,344 +382
Total Volume and Open Interest 195,004 623,570 -6,979
S & P 600(CME)
Mar18 180124 973.40 973.40 973.40 973.40 -5.80      
Jun18 180124 970.80 970.80 970.80 970.80 -5.80      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180124 1612.90 1619.20 1596.50 1601.20 -11.70 13,317 23,095 -17
Jun18 180124 1604.20 1604.20 1604.20 1604.20 -11.70 0 18 +0
Total Volume and Open Interest 13,317 23,113 -17
Nikkei 225(CME)
Mar18 180124 24020 24075 23620 23765 -270 10,080 49,337 +819
Jun18 180124 23875 23965 23545 23670 -270 12 32 +11
Total Volume and Open Interest 10,092 49,369 +830
Nikkei 225(SGX)
Mar18 180124 24135 24170 23870 23925 -180 72,499 171,431 -2,270
Jun18 180124 23835 23835 23760 23775 -180 35 1,239 +34
Sep18 180124 23915 23915 23745 23745 -185      
Total Volume and Open Interest 72,534 183,949 -2,236
Nikkei 225 Mini(JPX)
Mar18 180124 24150 24165 23870 23910 -210 731,718 482,529 +18,643
Jun18 180124 23980 24005 23705 23750 -210 9,846 15,163 +270
Sep18 180124 23955 23955 23660 23670 -260 277 968 +33
Total Volume and Open Interest 773,445 648,268 +38,536
Nikkei 225(JPX)
Mar18 180124 24150 24170 23870 23910 -210 49,314 316,146 -1,113
Jun18 180124 23990 24000 23720 23750 -210 621 18,200 +666
Sep18 180124 23960 23960 23670 23670 -260 9 2,545 +1
Total Volume and Open Interest 49,957 417,978 -144
Nikkei 225(CME) Yen
Mar18 180124 23995 24050 23590 23740 -270 24,721 64,267 +1,849
Jun18 180124 23865 23880 23440 23575 -270 6 35 +4
Sep18 180124 23535 23535 23535 23535 -270      
Total Volume and Open Interest 24,727 64,302 +1,853
Nikkei 225(CME) e-Mini Yen
Mar18 180124 23750 24030 23610 23740 -270 5 17 +5
Jun18 180124 23580 23580 23580 23580 -260      
Sep18 180124 23540 23540 23540 23540 -260      
Total Volume and Open Interest 5 17 +5
CAC 40(EURONEXT)
Feb18 180124 5541.0 5541.0 5477.0 5493.5 -40.0 53,330 307,238 -770
Mar18 180124 5536.0 5536.0 5477.5 5492.0 -40.0 212 28,979 -80
Apr18 180124 5474.5 5474.5 5474.5 5474.5 -40.5      
Total Volume and Open Interest 53,542 361,722 -850
Hang Seng Index(HKFE)
Jan18 180124 32906 32998 32728 32897 -14 167,635 139,682 -127
Feb18 180124 32869 32962 32700 32859 -12 4,190 13,147 +1,825
Mar18 180124 32860 32960 32700 32858 -19 1,165 12,063 +24
Total Volume and Open Interest 173,892 168,708 +1,595
DAX(EUREX)
Mar18 180124 13566.5 13572.0 13368.0 13446.5 -108.5 65,638 123,850 -16,881
Jun18 180124 13581.5 13591.0 13414.0 13467.5 -108.5 279 2,768 -14
Sep18 180124 13552.0 13574.0 13459.5 13459.5 -107.0 1 37 +0
Total Volume and Open Interest 65,918 146,924 +3,374
Mini-DAX(EUREX)
Mar18 180124 13569.0 13575.0 13368.0 13446.5 -108.5 19,744 12,636 -2,470
Jun18 180124 13580.0 13585.0 13396.0 13467.5 -108.5 59 1,045 -3
Sep18 180124 13567.0 13575.0 13459.5 13459.5 -107.0 4 13 +0
Total Volume and Open Interest 19,807 16,755 +588
DJ EuroSTOXX 50(EUREX)
Mar18 180124 3663 3666 3623 3641 -18 1,028,582 3,476,976 -4,369
Jun18 180124 3577 3580 3541 3557 -19 123 92,000 +37
Sep18 180124 3560 3560 3547 3547 -18 2 9 +0
Total Volume and Open Interest 1,028,707 3,574,512 -4,332
Swiss Market Index(EUREX)
Mar18 180124 9475 9521 9414 9470 +9 30,335 222,324 -9,647
Jun18 180124 9312 9350 9281 9308 +9 2,163 17,011 +0
Sep18 180124 9277 9277 9277 9277 +10 0 57 +0
Total Volume and Open Interest 32,498 249,871 +832
FT-SE 100(EURONEXT)
Mar18 180124 7680.00 7682.50 7567.00 7605.00 -71.50 85,421 653,983 -3,560
Jun18 180124 7562.00 7562.00 7500.00 7525.50 -71.00 4 5,078 -1
Sep18 180124 7464.00 7464.00 7464.00 7464.00 -70.50      
Total Volume and Open Interest 85,425 659,061 -3,561
SPI 200(SFE)
Mar18 180124 5989.0 6012.0 5981.0 6001.0 +15.0 33,938 302,807 -5,917
Jun18 180124 5993.0 5993.0 5980.0 5990.0 +14.0 1 3,426 +1
Sep18 180124 5935.0 5935.0 5935.0 5935.0 +14.0 0 2,598 +0
Total Volume and Open Interest 33,939 310,028 -8,972
FTSE MIB(ISE)
Mar18 180124 23800.00 23875.00 23525.00 23616.00 -208.00 17,198 36,792 -1,486
Jun18 180124 23310.00 23390.00 23070.00 23139.00 -205.00 28 67 +1
Sep18 180124 23032.00 23032.00 23032.00 23032.00 -210.00 0 2 +0
Total Volume and Open Interest 17,226 36,861 -1,485
KOSPI 200(KFE)
Mar18 180124 332.35 332.55 332.10 332.10 +0.35 223,605 253,174 +4,607
Jun18 180124 333.35 333.35 332.90 332.90 +0.55 530 19,670 +10
Sep18 180124 333.50 333.50 333.50 333.50 +1.20 3 3,941 +0
Total Volume and Open Interest 224,147 325,150 +4,836
GSCI(CME)
Feb18 180124 459.45 463.10 457.50 461.65 +6.35 105 14,294 -37
Mar18 180124 462.65 462.65 462.65 462.65 +5.35      
Apr18 180124 460.45 460.45 460.45 460.45 +5.35      
Total Volume and Open Interest 105 14,294 -37
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!