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 Thu January 25, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180125 992.00 1002.00 987.00 992.25 unch 107,959 356,380 -3,502
May18 180125 1003.25 1013.25 998.25 1003.75 unch 32,703 185,884 +1,373
Jul18 180125 1013.00 1023.00 1008.00 1013.25 -0.25 28,037 128,705 +1,038
Aug18 180125 1015.00 1024.25 1010.00 1015.25 -0.25 2,736 16,028 +318
Sep18 180125 1013.00 1018.25 1005.25 1010.00 -0.75 1,488 4,838 +350
Nov18 180125 1006.25 1015.00 1002.50 1007.00 -0.50 16,841 75,161 +1,891
Jan19 180125 1012.50 1020.75 1009.25 1013.00 -0.50 749 5,286 +35
Mar19 180125 1016.25 1022.25 1011.75 1015.75 -0.50 938 3,497 +288
May19 180125 1021.50 1025.75 1016.00 1019.50 -0.25 386 1,729 +199
Jul19 180125 1027.00 1032.00 1021.75 1025.25 unch 417 2,077 +190
Aug19 180125 1022.50 1024.50 1022.50 1022.50 +0.25 0 32 +0
Sep19 180125 1011.50 1011.50 1011.50 1011.50 +0.25 0 25 +0
Nov19 180125 998.00 1005.25 995.25 999.50 +1.00 490 3,617 +260
Jan20 180125 1002.50 1004.25 1002.00 1004.25 +1.00 0 5 +0
Total Volume and Open Interest 192,744 783,339 +2,440
Soybean Meal(CBOT)
Mar18 180125 342.00 348.50 336.80 340.40 -1.60 89,159 168,460 +2,440
May18 180125 344.50 350.60 339.70 343.50 -1.30 41,996 101,973 +3,436
Jul18 180125 346.60 351.70 341.60 345.50 -0.90 27,225 61,501 +532
Aug18 180125 345.50 350.40 340.80 344.70 -0.60 3,420 9,832 +547
Sep18 180125 344.10 348.60 339.90 343.90 -0.10 2,811 8,893 -128
Oct18 180125 341.00 344.80 337.20 341.40 +0.30 1,500 8,567 +68
Dec18 180125 341.40 345.20 337.70 342.00 +0.50 9,018 42,652 +490
Jan19 180125 341.70 345.20 338.30 342.40 +0.70 707 2,745 +159
Mar19 180125 342.70 346.00 339.60 343.50 +0.80 626 3,384 +216
May19 180125 346.20 346.80 340.60 344.70 +0.80 27 960 +1
Total Volume and Open Interest 176,911 413,551 +7,925
Soybean Oil(CBOT)
Mar18 180125 32.70 32.85 32.46 32.50 -0.18 62,147 230,879 -2,775
May18 180125 32.89 33.04 32.65 32.69 -0.18 22,552 109,144 +494
Jul18 180125 33.07 33.23 32.85 32.89 -0.17 17,014 77,139 -588
Aug18 180125 33.06 33.26 32.92 32.95 -0.16 2,304 14,797 +594
Sep18 180125 33.11 33.31 32.98 33.01 -0.16 1,678 9,965 +480
Oct18 180125 33.13 33.32 33.00 33.02 -0.16 1,312 9,867 +119
Dec18 180125 33.33 33.48 33.15 33.16 -0.17 6,621 45,642 +429
Jan19 180125 33.49 33.53 33.25 33.25 -0.17 447 5,816 +226
Mar19 180125 33.53 33.60 33.35 33.35 -0.15 403 2,041 +131
May19 180125 33.61 33.67 33.44 33.44 -0.13 30 1,107 +4
Total Volume and Open Interest 114,833 510,003 -846
Canola(WCE)
Mar18 180125 495.0 497.5 494.0 496.0 +1.0 7,890 93,240 -912
May18 180125 502.1 504.4 500.6 502.9 +1.2 4,238 45,759 +1,818
Jul18 180125 507.7 509.7 506.8 508.4 +0.8 1,734 17,180 +1,215
Nov18 180125 504.2 504.7 502.7 504.2 unch 1,193 23,441 +795
Jan19 180125 508.5 509.8 507.9 509.8 +1.0 33 1,706 +12
Total Volume and Open Interest 15,088 181,341 +2,928
Corn(CBOT)
Mar18 180125 356.00 358.00 354.50 355.25 -1.25 204,570 809,734 -1,891
May18 180125 364.50 366.50 363.00 363.75 -1.00 57,509 280,756 +6,884
Jul18 180125 372.75 374.50 371.25 371.75 -1.25 42,538 263,490 +11,200
Sep18 180125 380.00 381.75 378.75 379.25 -1.25 9,011 103,552 +956
Dec18 180125 389.00 390.75 387.50 388.50 -1.00 16,981 163,442 +4,768
Mar19 180125 397.25 399.00 396.25 397.25 -0.50 839 25,376 +71
May19 180125 402.25 404.00 401.75 402.50 -0.50 55 3,425 +26
Jul19 180125 407.25 408.75 406.00 407.00 -0.75 195 6,876 +49
Sep19 180125 404.50 405.00 403.75 403.75 -0.75 4 1,262 +0
Dec19 180125 406.50 408.25 405.00 406.00 -1.25 71 10,074 +17
Total Volume and Open Interest 331,793 1,668,554 +22,088
Wheat(CBOT)
Mar18 180125 433.00 438.75 429.50 434.50 +1.50 57,485 299,836 +4,833
May18 180125 444.75 451.25 442.25 447.25 +1.75 19,529 107,904 +1,371
Jul18 180125 457.75 463.50 454.75 459.75 +1.50 11,895 77,801 +866
Sep18 180125 473.00 478.00 469.50 474.00 +1.00 2,060 30,143 +230
Dec18 180125 492.00 496.75 488.75 493.00 +1.25 2,866 51,302 +714
Mar19 180125 508.00 510.75 503.50 507.00 +1.00 257 4,544 +24
Total Volume and Open Interest 94,157 572,693 +8,049
Wheat(KCBT)
Mar18 180125 433.00 439.25 430.00 435.00 +2.00 26,664 170,279 +3,895
May18 180125 447.25 453.50 444.25 449.50 +2.25 10,331 69,492 +2,752
Jul18 180125 465.25 470.25 461.50 466.50 +2.25 7,206 51,540 +1,333
Sep18 180125 482.00 486.50 478.50 483.50 +2.50 738 15,637 +20
Dec18 180125 501.75 507.00 499.00 504.00 +2.50 1,247 28,904 +621
Mar19 180125 517.00 520.00 513.25 517.25 +2.00 70 4,747 +24
May19 180125 523.00 527.00 523.00 526.00 +2.50 24 408 +7
Total Volume and Open Interest 46,295 341,290 +8,652
Wheat(MGE)
Mar18 180125 608.00 616.00 607.75 610.25 +2.25 4,454 33,608 -269
May18 180125 618.25 627.00 618.25 620.50 +1.75 2,014 14,816 +583
Jul18 180125 626.50 634.25 626.50 627.50 +1.00 435 8,685 -34
Sep18 180125 625.00 630.00 625.00 625.25 unch 239 6,014 +86
Dec18 180125 636.50 640.00 634.50 635.75 +0.75 112 3,059 +27
Mar19 180125 640.00 645.00 640.00 642.75 +1.00 18 287 +13
Total Volume and Open Interest 7,272 66,471 +406
Oats(CBOT)
Mar18 180125 276.00 279.00 259.25 261.00 -14.50 1,171 3,759 -83
May18 180125 266.50 269.50 253.00 255.25 -10.75 315 2,141 +19
Jul18 180125 269.25 270.00 256.25 258.00 -8.75 58 293 +23
Sep18 180125 259.75 259.75 259.75 259.75 -6.50 4 17 +1
Total Volume and Open Interest 1,553 6,296 -37
Rough Rice(CBOT)
Mar18 180125 12.13 12.20 12.05 12.14 -0.02 398 7,556 -17
May18 180125 12.36 12.44 12.31 12.40 -0.02 79 1,088 +28
Jul18 180125 12.53 12.61 12.53 12.61 -0.01 13 433 -1
Sep18 180125 11.65 11.73 11.56 11.73 -0.05 4 435 +0
Total Volume and Open Interest 494 9,512 +10
Live Cattle(CME)
Feb18 180125 125.535 126.035 122.430 122.480 -2.950 11,873 47,833 -1,633
Apr18 180125 125.300 126.300 122.285 122.600 -2.550 22,033 145,671 +282
Jun18 180125 116.480 117.285 113.550 114.230 -2.250 13,566 98,478 +1,409
Aug18 180125 113.400 113.830 110.700 111.285 -2.165 6,220 39,947 +1,609
Oct18 180125 114.200 114.830 111.980 112.635 -1.695 2,880 15,092 +1,087
Dec18 180125 116.000 116.730 113.650 114.885 -1.315 1,136 7,019 +371
Total Volume and Open Interest 57,986 356,761 +3,242
Feeder Cattle(CME)
Jan18 180125 148.000 148.000 147.650 147.850 -0.300 1,466 2,357 -480
Mar18 180125 146.650 147.300 142.435 143.935 -2.465 5,099 27,599 +64
Apr18 180125 147.300 147.950 143.200 144.735 -2.465 1,823 8,172 +214
May18 180125 147.130 147.785 143.150 144.580 -2.550 1,452 8,207 +128
Aug18 180125 149.600 150.380 146.250 147.700 -1.985 1,138 6,071 +106
Sep18 180125 149.580 150.880 146.985 148.250 -1.650 411 662 +65
Oct18 180125 149.785 151.250 147.485 148.150 -1.930 305 329 +41
Total Volume and Open Interest 11,776 53,691 +151
Lean Hogs(CME)
Feb18 180125 73.330 73.730 72.150 72.480 -0.450 11,659 26,177 -2,583
Apr18 180125 76.080 76.535 73.730 73.830 -1.870 19,413 106,925 +553
May18 180125 80.700 81.000 78.730 78.900 -1.250 182 2,993 -56
Jun18 180125 85.000 85.230 83.200 83.385 -1.445 8,021 44,590 +47
Jul18 180125 85.330 85.580 83.700 83.885 -1.295 3,789 18,339 +1,327
Aug18 180125 84.650 84.980 83.200 83.350 -1.230 2,174 22,909 +254
Oct18 180125 70.930 71.230 70.180 70.330 -0.705 979 18,084 +169
Dec18 180125 64.680 64.750 63.785 63.950 -0.750 272 6,408 +85
Total Volume and Open Interest 46,559 247,313 -202
Class III Milk(CME)
Jan18 180125 13.91 13.92 13.90 13.92 +0.03 108 3,255 -31
Feb18 180125 13.40 13.40 13.31 13.32 -0.10 155 3,716 +5
Mar18 180125 13.50 13.50 13.37 13.43 -0.10 288 4,027 +53
Apr18 180125 13.70 13.72 13.64 13.68 -0.05 188 2,587 -19
May18 180125 14.05 14.08 14.02 14.06 -0.03 101 2,222 +15
Jun18 180125 14.49 14.50 14.47 14.48 -0.06 35 2,018 +12
Jul18 180125 15.05 15.09 15.05 15.07 +0.02 16 1,444 +5
Aug18 180125 15.45 15.46 15.43 15.45 unch 12 1,444 +7
Sep18 180125 15.62 15.64 15.61 15.64 +0.03 11 1,500 +1
Oct18 180125 15.75 15.75 15.75 15.75 -0.03 15 1,177 +13
Nov18 180125 15.68 15.68 15.68 15.68 -0.03 10 1,189 +8
Dec18 180125 15.60 15.63 15.59 15.59 unch 4 1,123 +4
Jan19 180125 15.40 15.40 15.40 15.40 unch 0 21 +0
Total Volume and Open Interest 943 25,864 +73
Cocoa(ICE)
Mar18 180125 1953 1991 1944 1960 +5 16,983 114,600 +634
May18 180125 1978 2011 1969 1984 +5 11,496 62,608 +2,498
Jul18 180125 1994 2022 1984 1998 +4 4,409 36,461 +782
Sep18 180125 2004 2035 1997 2012 +4 2,032 17,138 +523
Dec18 180125 2031 2057 2020 2035 +4 331 17,529 -50
Mar19 180125 2058 2077 2054 2055 +3 256 12,325 -81
May19 180125 2081 2081 2066 2066 +3 24 7,224 +9
Total Volume and Open Interest 35,540 272,891 +4,316
Coffee "C"(ICE)
Mar18 180125 122.70 125.50 121.70 123.65 +1.15 17,387 125,777 +1,287
May18 180125 125.15 127.90 124.20 126.05 +1.15 5,590 59,739 +848
Jul18 180125 127.60 130.15 126.90 128.45 +1.15 2,797 25,142 -486
Sep18 180125 129.85 132.55 129.25 130.85 +1.15 1,849 18,302 -88
Dec18 180125 133.00 136.10 133.00 134.40 +1.20 1,459 9,782 +654
Mar19 180125 138.10 138.95 136.55 137.75 +1.20 404 4,078 +268
Total Volume and Open Interest 29,507 245,886 +2,483
Orange Juice(ICE)
Mar18 180125 148.25 149.75 145.10 149.65 +1.70 594 7,993 -5
May18 180125 148.00 149.85 146.45 149.80 +1.45 78 1,731 +43
Jul18 180125 147.25 150.35 147.25 150.35 +1.35 26 773 +7
Sep18 180125 150.50 150.50 150.50 150.50 +0.60 11 123 +9
Nov18 180125 151.65 151.65 151.65 151.65 +0.60 0 12 +0
Jan19 180125 153.65 153.65 153.65 153.65 +0.60      
Total Volume and Open Interest 709 10,632 +54
Sugar #11(ICE)
Mar18 180125 13.23 13.38 13.09 13.24 +0.08 52,557 419,469 +8,646
May18 180125 13.38 13.52 13.26 13.42 +0.11 28,931 220,018 +2,795
Jul18 180125 13.62 13.75 13.54 13.68 +0.12 15,192 112,211 +2,031
Oct18 180125 13.99 14.09 13.90 14.03 +0.10 7,679 79,926 +1,158
Mar19 180125 14.70 14.87 14.66 14.81 +0.14 5,900 50,263 +806
May19 180125 14.70 14.85 14.68 14.82 +0.13 694 7,518 -239
Jul19 180125 14.69 14.82 14.68 14.82 +0.13 162 7,938 +13
Oct19 180125 14.86 15.05 14.85 14.99 +0.13 253 8,229 +87
Total Volume and Open Interest 111,405 912,141 +15,332
London Cocoa(LCE)
Mar18 180125 1354 1366 1348 1356 -1 7,974 120,212 -25
May18 180125 1380 1389 1371 1380 unch 5,733 47,270 +138
Jul18 180125 1396 1410 1391 1401 +1 3,567 41,100 +455
Sep18 180125 1411 1423 1406 1414 +1 2,333 28,364 -349
Dec18 180125 1429 1443 1428 1434 +1 1,379 33,413 -245
Mar19 180125 1447 1461 1445 1452 +1 912 12,828 -37
May19 180125 1461 1470 1460 1466 +1 234 5,738 +34
Total Volume and Open Interest 22,261 294,122 -27
London Sugar(LCE)
Mar18 180125 353.70 354.90 350.60 353.80 +2.80 7,507 33,611 -676
May18 180125 355.10 357.80 353.30 356.20 +2.40 5,581 29,223 +1,305
Aug18 180125 362.00 362.20 358.40 361.30 +2.30 812 18,644 +157
Oct18 180125 366.00 367.30 363.80 366.50 +2.40 327 4,886 -21
Dec18 180125 372.70 373.60 371.00 373.60 +2.40 195 2,874 -22
Total Volume and Open Interest 14,875 93,740 +831
Cotton(ICE)
Mar18 180125 82.28 82.85 81.77 81.88 -0.39 21,793 165,284 -3,166
May18 180125 82.87 83.47 82.42 82.58 -0.33 13,654 75,563 +3,357
Jul18 180125 83.25 83.87 82.87 83.06 -0.30 4,225 29,352 +1,110
Oct18 180125 77.62 77.62 77.62 77.62 -0.01 0 1 +0
Dec18 180125 75.75 76.24 75.72 76.01 +0.15 1,920 38,998 +127
Mar19 180125 75.77 76.05 75.71 76.05 +0.38 4 3,521 +2
Total Volume and Open Interest 41,805 314,624 +1,561
Lumber(CME)
Mar18 180125 475.0 482.9 473.7 478.0 +5.1 349 5,908 +36
May18 180125 468.0 476.0 467.6 471.7 +5.7 69 1,082 +22
Jul18 180125 461.4 465.8 461.4 463.9 +5.9 17 162 +1
Sep18 180125 449.5 449.5 446.5 449.5 +4.3 0 22 +0
Total Volume and Open Interest 435 7,183 +59
Crude Oil(NYM)
Mar18 180125 65.88 66.66 65.08 65.51 -0.10 662,456 632,941 -306
Apr18 180125 65.65 66.39 64.96 65.37 +0.01 131,414 219,593 +5,918
May18 180125 65.29 66.02 64.71 65.10 +0.07 65,467 175,237 +7,290
Jun18 180125 64.79 65.52 64.35 64.72 +0.11 73,171 302,145 -2,169
Jul18 180125 64.25 64.96 63.91 64.27 +0.15 22,289 102,216 +3,561
Aug18 180125 64.00 64.31 63.39 63.75 +0.17 13,127 78,666 +771
Sep18 180125 63.44 63.73 62.89 63.23 +0.18 12,828 100,263 +751
Oct18 180125 62.85 63.19 62.47 62.74 +0.19 6,301 80,443 +65
Nov18 180125 62.39 62.66 61.97 62.27 +0.20 4,159 68,179 +1,504
Dec18 180125 61.72 62.24 61.49 61.82 +0.19 51,395 250,265 +2,322
Jan19 180125 61.41 61.71 61.11 61.36 +0.18 5,648 83,807 +247
Feb19 180125 60.96 60.96 60.72 60.88 +0.17 4,386 42,759 +810
Mar19 180125 60.55 60.76 60.23 60.43 +0.16 2,593 34,189 +334
Apr19 180125 60.00 60.00 60.00 60.00 +0.16 576 15,457 +161
May19 180125 59.60 59.60 59.60 59.60 +0.16 325 15,725 +103
Jun19 180125 59.22 59.52 58.97 59.23 +0.17 15,369 90,644 +1,317
Total Volume and Open Interest 1,100,502 2,587,735 +24,647
e-miNY Crude Oil(NYM)
Mar18 180125 65.875 66.650 65.075 65.500 -0.100 10,121 2,048 +23
Apr18 180125 65.550 66.375 64.900 65.375 +0.025 216 222 +42
May18 180125 65.525 65.875 64.725 65.100 +0.075 43 111 +5
Jun18 180125 65.075 65.450 64.725 64.725 +0.125 3 27 +1
Jul18 180125 64.500 64.750 64.200 64.275 +0.150 0 30 +0
Aug18 180125 63.750 63.900 63.750 63.750 +0.175 0 77 +0
Sep18 180125 63.225 63.225 63.225 63.225 +0.175 0 40 +0
Oct18 180125 62.750 62.800 62.750 62.750 +0.200 0 30 +0
Nov18 180125 62.275 62.275 62.275 62.275 +0.200 0 107 +0
Dec18 180125 61.825 62.000 61.825 61.825 +0.200 16 156 -10
Total Volume and Open Interest 10,411 2,928 +52
NY Harbor ULSD(NYM)
Feb18 180125 211.03 212.64 210.58 211.54 +0.93 36,368 56,008 -6,952
Mar18 180125 210.81 212.36 210.14 211.04 +0.81 79,967 158,580 +7,007
Apr18 180125 208.93 210.40 208.20 209.14 +0.66 37,130 70,425 +536
May18 180125 207.38 208.56 206.44 207.42 +0.60 20,867 37,912 +1,156
Jun18 180125 205.97 207.26 205.14 206.12 +0.44 16,035 46,947 +529
Jul18 180125 205.49 206.55 204.53 205.51 +0.34 4,505 21,613 +934
Aug18 180125 204.96 205.91 203.94 204.93 +0.27 1,976 10,662 +22
Sep18 180125 204.99 205.57 203.63 204.61 +0.27 1,494 15,496 -116
Oct18 180125 204.35 205.21 203.33 204.27 +0.19 369 5,474 +41
Nov18 180125 204.23 204.99 203.21 204.10 +0.12 360 3,826 -82
Dec18 180125 204.66 204.86 203.06 203.92 +0.05 3,631 38,053 +350
Jan19 180125 203.88 204.65 202.99 203.75 +0.04 59 3,203 +6
Feb19 180125 203.13 203.42 203.13 203.13 +0.03 27 680 +15
Mar19 180125 201.67 201.67 201.67 201.67 -0.02 32 520 -10
Total Volume and Open Interest 203,095 479,213 +3,508
RBOB Gasoline(NYM)
Feb18 180125 192.09 193.14 190.41 191.54 -0.10 31,446 43,220 -4,396
Mar18 180125 191.70 192.60 189.74 190.89 -0.33 70,700 157,029 +2,085
Apr18 180125 208.48 209.16 206.50 207.69 -0.04 33,889 82,409 +484
May18 180125 208.65 209.51 206.99 208.12 -0.03 16,628 48,885 +857
Jun18 180125 208.40 208.66 206.21 207.24 -0.16 14,442 40,027 +180
Jul18 180125 206.55 206.87 204.52 205.52 -0.25 5,929 28,496 +1,591
Aug18 180125 203.52 204.05 201.74 202.70 -0.30 2,314 12,232 +175
Sep18 180125 199.50 200.37 198.12 199.04 -0.31 2,754 17,910 -36
Oct18 180125 186.20 186.26 184.08 184.98 -0.24 608 7,328 -43
Nov18 180125 181.93 182.17 180.84 181.25 -0.24 416 3,387 +104
Total Volume and Open Interest 181,793 466,860 +1,819
e-miNY RBOB Gasoline(NYM)
Feb18 180125 191.54 191.54 191.54 191.54 -0.10 1 1 +0
Mar18 180125 190.89 190.89 190.89 190.89 -0.33      
Apr18 180125 207.69 207.69 207.69 207.69 -0.04      
May18 180125 208.12 208.12 208.12 208.12 -0.03      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Feb18 180125 3.439 3.581 3.398 3.447 -0.062 291,378 68,799 -20,992
Mar18 180125 3.051 3.169 3.045 3.099 +0.019 249,113 375,624 +3,611
Apr18 180125 2.866 2.920 2.860 2.901 +0.025 97,839 177,304 -6,037
May18 180125 2.845 2.897 2.843 2.880 +0.021 54,385 162,325 +3,488
Jun18 180125 2.886 2.925 2.874 2.908 +0.018 28,273 59,048 +1,482
Jul18 180125 2.928 2.963 2.916 2.946 +0.016 17,063 86,948 +2,485
Aug18 180125 2.931 2.958 2.917 2.942 +0.014 6,375 43,065 +378
Sep18 180125 2.901 2.935 2.894 2.918 +0.013 6,311 44,578 +812
Oct18 180125 2.924 2.951 2.910 2.937 +0.014 29,353 107,592 +715
Nov18 180125 2.973 2.995 2.961 2.981 +0.014 8,040 38,456 +1,290
Dec18 180125 3.093 3.114 3.081 3.102 +0.013 6,829 33,529 +247
Jan19 180125 3.173 3.193 3.158 3.183 +0.014 8,108 52,457 +724
Feb19 180125 3.133 3.146 3.121 3.140 +0.011 3,631 18,060 +134
Mar19 180125 3.020 3.035 3.004 3.028 +0.004 6,847 35,902 +914
Apr19 180125 2.700 2.713 2.680 2.698 -0.002 3,446 40,945 +546
May19 180125 2.661 2.663 2.649 2.659 -0.003 1,024 12,687 +211
Total Volume and Open Interest 821,901 1,435,566 -9,649
Brent Crude Oil(ICE)
Mar18 180125 70.95 71.28 69.97 70.42 -0.11 343,734 297,885 -30,327
Apr18 180125 70.53 70.78 69.55 69.97 -0.05 297,329 582,344 +57,222
May18 180125 70.00 70.35 69.18 69.60 unch 116,062 223,481 +15,820
Jun18 180125 69.62 69.97 68.84 69.26 +0.05 115,535 284,169 +5,347
Jul18 180125 69.18 69.56 68.54 68.90 +0.08 39,388 130,030 +3,769
Aug18 180125 68.72 69.14 68.19 68.54 +0.10 21,654 80,290 +2,442
Sep18 180125 68.38 68.68 67.80 68.14 +0.11 19,264 94,364 -495
Oct18 180125 67.92 68.21 67.39 67.72 +0.13 6,692 44,133 +675
Nov18 180125 67.47 67.73 66.99 67.28 +0.13 5,588 44,312 +377
Dec18 180125 66.99 67.27 66.47 66.83 +0.12 67,155 232,620 +3,165
Jan19 180125 66.58 66.58 66.41 66.46 +0.13 4,712 45,395 -779
Feb19 180125 66.09 66.09 66.09 66.09 +0.12 4,300 30,169 +53
Mar19 180125 65.72 65.72 65.72 65.72 +0.11 3,163 29,450 -158
Apr19 180125 65.37 65.37 65.37 65.37 +0.11 1,271 12,812 +110
Total Volume and Open Interest 1,099,689 2,602,269 +63,508
Gas Oil(ICE)
Feb18 180125 628.00 630.00 623.00 627.25 +6.75 58,246 127,867 -10,561
Mar18 180125 629.00 630.75 623.50 627.75 +6.50 100,403 240,432 +337
Apr18 180125 626.50 628.25 620.75 625.25 +6.00 61,615 112,087 -470
May18 180125 622.25 623.50 616.75 621.00 +5.50 23,449 52,706 +1,252
Jun18 180125 617.25 619.25 612.50 616.75 +5.25 37,492 89,317 +3,654
Jul18 180125 615.00 617.00 610.50 614.50 +5.00 5,149 26,240 +1,655
Aug18 180125 612.50 614.75 608.25 612.50 +4.75 3,917 18,906 -283
Sep18 180125 611.00 613.00 608.25 610.75 +4.75 3,351 21,551 -383
Oct18 180125 609.75 611.50 605.25 609.50 +4.75 2,375 19,631 -100
Nov18 180125 605.75 608.00 603.75 606.50 +4.50 2,346 14,198 +1,084
Total Volume and Open Interest 322,612 964,512 -201
Ethanol(CBOT)
Feb18 180125 1.359 1.361 1.350 1.358 +0.009 310 537 -192
Mar18 180125 1.380 1.389 1.369 1.382 +0.004 337 1,780 +238
Apr18 180125 1.404 1.412 1.401 1.408 +0.004 26 322 +19
May18 180125 1.427 1.427 1.421 1.427 +0.004 2 50 +0
Jun18 180125 1.438 1.438 1.438 1.438 +0.004 0 98 +0
Jul18 180125 1.442 1.442 1.442 1.442 +0.004 0 15 +0
Aug18 180125 1.450 1.450 1.450 1.450 +0.004      
Sep18 180125 1.444 1.444 1.444 1.444 +0.004 0 161 +0
Total Volume and Open Interest 675 2,979 +65
WTI Crude Oil(ICE)
Mar18 180125 66.10 66.65 65.09 65.51 -0.10 58,477 87,166 +1,117
Apr18 180125 65.77 66.39 64.96 65.37 +0.01 39,768 50,244 +1,108
May18 180125 65.47 66.01 64.72 65.10 +0.07 22,917 28,148 +671
Jun18 180125 65.03 65.51 64.36 64.72 +0.11 33,545 84,822 -2,813
Jul18 180125 64.52 64.95 63.91 64.27 +0.15 5,061 14,536 +277
Aug18 180125 63.95 64.28 63.41 63.75 +0.17 2,016 14,275 +146
Sep18 180125 63.39 63.69 62.90 63.23 +0.18 2,247 18,312 +680
Oct18 180125 62.86 63.07 62.42 62.74 +0.19 1,112 4,805 +177
Nov18 180125 62.35 62.57 61.96 62.27 +0.20 459 8,790 +239
Dec18 180125 61.87 62.18 61.53 61.82 +0.19 10,788 114,927 +321
Jan19 180125 61.36 61.36 61.36 61.36 +0.18 67 3,720 +3
Feb19 180125 60.88 60.88 60.88 60.88 +0.17 394 3,863 +346
Mar19 180125 60.43 60.43 60.43 60.43 +0.16 55 3,412 +11
Apr19 180125 60.00 60.00 60.00 60.00 +0.16 17 1,829 +0
May19 180125 59.60 59.60 59.60 59.60 +0.16 26 1,970 -7
Jun19 180125 59.24 59.42 59.03 59.23 +0.17 1,332 18,120 +333
Total Volume and Open Interest 182,893 552,203 +3,181
US Dollar Index(ICE)
Mar18 180125 89.095 89.415 88.255 89.228 +0.217 20,361 47,222 +1,481
Jun18 180125 88.735 89.030 87.935 88.893 +0.217 106 1,345 +22
Sep18 180125 88.340 88.585 87.635 88.552 +0.217 14 472 +5
Total Volume and Open Interest 20,492 49,114 +1,504
Australian Dollar(CME)
Mar18 180125 80.60 81.18 80.10 80.21 -0.55 124,849 137,953 +3,358
Jun18 180125 80.52 81.10 80.11 80.22 -0.55 97 815 -9
Sep18 180125 80.24 80.81 80.24 80.24 -0.55 0 65 +0
Total Volume and Open Interest 125,705 141,176 +3,545
British Pound(CME)
Mar18 180125 142.61 143.70 141.07 141.45 -0.97 125,435 232,038 +3,328
Jun18 180125 143.06 144.15 141.65 141.96 -0.97 226 1,330 +43
Sep18 180125 142.49 144.22 142.49 142.49 -0.97 1 46 +0
Total Volume and Open Interest 127,825 236,432 +4,136
Canadian Dollar(CME)
Mar18 180125 81.06 81.46 80.75 80.92 -0.28 64,728 164,064 +2,179
Jun18 180125 81.13 81.51 80.86 81.00 -0.28 115 2,344 +82
Sep18 180125 81.44 81.55 80.95 81.08 -0.27 4 375 +4
Dec18 180125 81.48 81.63 80.99 81.14 -0.27 6 1,569 +6
Total Volume and Open Interest 64,906 168,849 +2,258
Japanese Yen(CME)
Mar18 180125 91.88 92.42 91.40 91.64 -0.32 156,173 238,803 +4,001
Jun18 180125 92.31 92.89 91.97 92.16 -0.32 282 1,076 +290
Sep18 180125 92.72 93.34 92.72 92.72 -0.32 0 393 +0
Total Volume and Open Interest 156,729 241,136 +4,333
Swiss Franc(CME)
Mar18 180125 106.14 108.04 106.00 106.48 +0.28 23,191 71,500 +887
Jun18 180125 107.05 108.75 106.80 107.27 +0.30 10 250 +1
Sep18 180125 108.80 109.42 107.71 108.10 +0.28 0 15 +0
Total Volume and Open Interest 23,201 71,767 +888
EuroFX(CME)
Mar18 180125 124.40 125.77 124.02 124.28 -0.17 221,040 578,686 +5,041
Jun18 180125 125.15 126.50 124.85 125.06 -0.16 683 21,426 -162
Sep18 180125 126.23 127.17 125.72 125.91 -0.15 234 1,832 +169
Total Volume and Open Interest 227,797 608,683 +5,395
Mexican Peso(CME)
Feb18 180125 536.25 536.25 536.25 536.25 -3.50      
Mar18 180125 535.75 541.75 531.75 533.50 -3.38 72,337 177,742 +6,421
Total Volume and Open Interest 72,343 178,983 +6,421
Brazilian Real(CME)
Feb18 180125 318.75 321.15 316.90 319.25 +5.20 2,046 20,001 -351
Mar18 180125 318.70 320.00 316.00 318.40 +5.15 355 10,304 +141
Apr18 180125 318.10 318.10 316.60 316.60 +4.25 0 50 +0
May18 180125 315.15 315.15 315.15 315.15 +3.95      
Total Volume and Open Interest 2,401 30,605 -210
30-Year T-Bonds(CBOT)
Mar18 180125 148~210 149~160 148~110 149~130 +0~300 285,708 808,075 +2,686
Jun18 180125 147~210 148~130 147~120 148~120 +0~300 78 1,104 +4
Sep18 180125 147~120 147~120 147~120 147~120 +0~300      
Total Volume and Open Interest 285,786 809,179 +2,690
10-Year T-Notes(CBOT)
Mar18 180125 122~080 122~150 121~310 122~140 +0~075 1,539,444 3,485,593 +36,264
Jun18 180125 121~235 122~010 121~165 121~315 +0~080 5,001 26,533 -623
Sep18 180125 121~165 121~165 121~165 121~165 +0~080      
Total Volume and Open Interest 1,544,445 3,512,126 +35,641
5-Year T-Notes(CBOT)
Mar18 180125 115~050 115~074 114~310 115~066 +0~026 722,931 3,305,862 +21,283
Jun18 180125 114~244 114~314 114~230 114~304 +0~026 1,088 10,843 +465
Sep18 180125 114~304 114~304 114~304 114~304 +0~026      
Total Volume and Open Interest 724,019 3,316,705 +21,748
2 Year T-Notes(CBOT)
Mar18 180125 106~236 106~244 106~216 106~232 -0~002 326,409 1,925,316 -3,337
Jun18 180125 106~166 106~170 106~146 106~162 -0~004 1,812 6,263 +724
Sep18 180125 106~162 106~162 106~162 106~162 -0~004      
Total Volume and Open Interest 328,221 1,931,579 -2,613
Eurodollars(CME)
Mar18 180125 98.150 98.155 98.140 98.145 unch 265,777 1,332,640 -27,652
Jun18 180125 97.950 97.955 97.930 97.940 -0.005 313,565 1,377,634 +14,115
Sep18 180125 97.815 97.820 97.785 97.800 -0.010 257,400 1,366,678 +18,700
Dec18 180125 97.685 97.695 97.650 97.675 -0.005 387,706 1,761,484 -26,386
Mar19 180125 97.610 97.625 97.575 97.605 unch 441,141 1,313,349 +46,119
Jun19 180125 97.530 97.545 97.490 97.525 unch 308,214 1,125,907 +26,277
Sep19 180125 97.475 97.490 97.430 97.475 +0.005 207,949 768,579 +7,376
Dec19 180125 97.410 97.430 97.370 97.415 +0.010 286,995 1,556,178 -25,709
Mar20 180125 97.390 97.415 97.350 97.400 +0.015 194,758 741,016 -5,226
Jun20 180125 97.375 97.400 97.330 97.385 +0.020 188,142 629,774 +3,971
Sep20 180125 97.355 97.380 97.310 97.370 +0.025 115,600 457,070 +775
Dec20 180125 97.320 97.350 97.275 97.340 +0.030 155,787 523,321 +10,718
Mar21 180125 97.305 97.340 97.260 97.330 +0.030 158,802 371,278 +42,541
Jun21 180125 97.295 97.330 97.250 97.320 +0.035 88,414 243,685 +9,728
Sep21 180125 97.280 97.315 97.235 97.310 +0.040 47,351 158,228 +1,492
Dec21 180125 97.255 97.300 97.215 97.290 +0.040 88,398 202,404 +14,600
Mar22 180125 97.240 97.285 97.200 97.280 +0.045 46,551 120,511 +401
Jun22 180125 97.220 97.270 97.185 97.265 +0.045 39,219 71,769 +3,162
Total Volume and Open Interest 3,694,960 14,547,671 +122,048
Ultra T-Bond(CBOT)
Mar18 180125 162~03 163~18 161~26 163~15 +1~20 119,844 895,960 +728
Jun18 180125 161~29 162~20 161~02 162~20 +1~20 20 712 +20
Sep18 180125 161~20 161~20 161~20 161~20 +1~20      
Total Volume and Open Interest 119,864 896,672 +748
Ultra 10-Yr T-Note(CBOT)
Mar18 180125 130~305 131~100 130~200 131~085 +0~125 131,145 536,135 +90
Jun18 180125 131~005 131~005 130~160 131~005 +0~120      
Sep18 180125 131~005 131~005 131~005 131~005 +0~120      
Total Volume and Open Interest 131,145 536,135 +90
30 Day Federal Funds(CBOT)
Jan18 180125 98.585 98.588 98.582 98.588 unch 729 243,033 +31
Feb18 180125 98.575 98.575 98.560 98.575 -0.005 11,062 217,722 -1,230
Mar18 180125 98.510 98.510 98.500 98.510 -0.005 3,975 82,266 +1,386
Apr18 180125 98.370 98.370 98.355 98.360 -0.005 21,892 231,950 -1,593
May18 180125 98.360 98.360 98.350 98.355 -0.005 12,458 108,009 +2,900
Jun18 180125 98.275 98.275 98.260 98.270 -0.005 8,245 36,169 +523
Total Volume and Open Interest 149,252 1,611,640 +9,086
Japanese Govt Bonds(SGX)
Mar18 180125 150.39 150.39 150.26 150.32 -0.06 805 13,402 -24
Jun18 180125 150.32 150.32 150.32 150.32 -0.06      
Sep18 180125 150.32 150.32 150.32 150.32 -0.06      
Total Volume and Open Interest 805 13,402 -24
Euro-Buxl(EUREX)
Mar18 180125 162.44 163.68 161.60 162.48 +0.54 40,924 252,014 +18,739
Jun18 180125 160.14 161.78 160.14 160.96 +0.54 264 1,483 +674
Sep18 180125 165.54 165.54 165.54 165.54 +0.54      
Total Volume and Open Interest 41,188 253,497 +5,499
Euro-Bund(EUREX)
Mar18 180125 160.57 160.75 159.66 160.05 -0.35 605,821 1,962,453 +240,493
Jun18 180125 158.00 158.00 157.02 157.36 -0.35 3,108 66,338 +7,201
Sep18 180125 156.89 156.89 156.89 156.89 -0.35 0 3 +1
Total Volume and Open Interest 608,929 2,028,794 +15,525
Euro-Bobl(EUREX)
Mar18 180125 131.19 131.25 130.75 130.90 -0.28 473,573 1,756,903 +152,417
Jun18 180125 130.30 130.30 130.06 130.16 -0.30 4,723 14,601 +3,315
Sep18 180125 130.16 130.16 130.16 130.16 -0.30      
Total Volume and Open Interest 478,296 1,771,504 +2,187
Euro-Schatz(EUREX)
Mar18 180125 111.92 111.93 111.86 111.89 -0.03 306,381 1,756,346 +130,332
Jun18 180125 111.73 111.73 111.67 111.69 -0.03 71 55,567 +13,362
Sep18 180125 111.69 111.69 111.69 111.69 -0.03      
Total Volume and Open Interest 306,452 1,811,913 +21,014
3-Mth Euribor(EUREX)
Mar18 180125 100.325 100.325 100.325 100.325 unch 0 6,622 +0
Jun18 180125 100.310 100.315 100.310 100.315 unch 100 2,339 -14
Sep18 180125 100.300 100.300 100.300 100.300 +0.005 0 2,822 +0
Total Volume and Open Interest 409 32,443 +138
Long Gilt(LIFFE)
Mar18 180125 122~30 123~04 122~20 122~27 -0~00 200,192 730,447 -9,127
Jun18 180125 122~00 122~00 122~00 122~00 -0~00      
Total Volume and Open Interest 200,192 730,447 -9,127
3-Mth Short Sterling(LIFFE)
Mar18 180125 99.43 99.44 99.43 99.43 -0.01 38,994 379,819 -3,001
Jun18 180125 99.31 99.31 99.30 99.30 -0.01 110,272 524,587 -25,695
Sep18 180125 99.20 99.20 99.18 99.19 unch 73,262 326,840 -1,734
Dec18 180125 99.10 99.11 99.08 99.10 unch 74,508 338,409 +9,555
Mar19 180125 99.01 99.03 99.00 99.01 unch 76,890 307,104 +1,207
Jun19 180125 98.94 98.95 98.91 98.93 unch 71,393 280,922 +8,269
Total Volume and Open Interest 793,360 3,185,629 +8,762
3-Mth Euribor(LIFFE)
Mar18 180125 100.325 100.325 100.320 100.325 unch 18,939 574,323 -168
Jun18 180125 100.315 100.315 100.310 100.315 unch 20,473 546,152 +4,832
Sep18 180125 100.300 100.305 100.295 100.300 unch 26,208 554,692 +4,026
Total Volume and Open Interest 555,547 4,706,442 +1,933
3-Mth Aus T-Bills(SFE)
Mar18 180125 98.21 98.22 98.21 98.22 unch 42,495 152,986 -4,286
Jun18 180125 98.13 98.15 98.11 98.14 +0.01 32,462 171,064 -2,809
Sep18 180125 98.02 98.04 98.00 98.04 +0.02 22,795 205,630 +401
Dec18 180125 97.92 97.94 97.90 97.94 +0.02 15,372 165,772 +3,573
Mar19 180125 97.81 97.83 97.79 97.83 +0.02 12,484 96,313 -1,569
Jun19 180125 97.71 97.74 97.70 97.73 +0.02 6,524 82,440 +679
Sep19 180125 97.62 97.64 97.60 97.63 +0.01 3,936 59,386 -861
Dec19 180125 97.54 97.55 97.51 97.55 +0.01 2,548 31,021 -464
Mar20 180125 97.44 97.46 97.44 97.46 unch 9 4,617 +7
Jun20 180125 97.38 97.38 97.38 97.38 -0.01 569 3,333 +568
Total Volume and Open Interest 139,296 976,218 -4,661
10-Year Aus T-Bonds(SFE)
Mar18 180125 97.18 97.19 97.13 97.15 -0.02 185,705 1,160,243 +11,249
Jun18 180125 97.12 97.12 97.12 97.12 -0.02 505 1,745 +505
Total Volume and Open Interest 186,210 1,161,988 +11,754
3-Year Aus T-Bonds(SFE)
Mar18 180125 97.74 97.75 97.71 97.75 +0.01 145,811 1,097,501 +261
Jun18 180125 97.67 97.67 97.67 97.67 +0.00 0 9,876 +0
Total Volume and Open Interest 145,811 1,107,377 +261
Gold(CMX)
Feb18 180125 1357.0 1365.4 1341.0 1362.9 +6.6 370,174 201,744 -24,785
Apr18 180125 1362.7 1370.5 1346.2 1368.0 +6.6 70,400 257,912 +30,502
Jun18 180125 1367.0 1375.5 1352.4 1373.4 +6.8 8,006 60,195 +2,569
Aug18 180125 1372.1 1379.5 1359.5 1379.0 +6.8 2,973 21,694 +969
Oct18 180125 1377.0 1386.0 1369.4 1384.5 +6.7 613 4,388 -279
Dec18 180125 1386.6 1392.3 1369.4 1390.4 +6.8 3,159 27,805 -212
Feb19 180125 1398.2 1398.2 1378.1 1396.3 +6.4 13 965 -12
Apr19 180125 1401.1 1404.4 1393.3 1402.2 +6.5 0 898 +0
Jun19 180125 1409.0 1410.3 1408.4 1408.4 +6.8 11 1,178 +10
Aug19 180125 1413.3 1413.3 1413.3 1413.3 +6.8 0 8 +0
Oct19 180125 1419.5 1419.5 1419.5 1419.5 +6.8 0 27 +0
Dec19 180125 1418.8 1425.9 1418.8 1425.9 +6.8 15 2,885 +15
Total Volume and Open Interest 456,585 582,421 +9,126
Silver(CMX)
Mar18 180125 1755.5 1770.5 1712.5 1761.5 +12.6 89,802 138,719 -1,100
May18 180125 1765.0 1779.0 1722.5 1770.3 +12.6 3,867 33,704 +871
Jul18 180125 1771.0 1788.0 1733.5 1779.5 +12.7 722 8,384 +47
Sep18 180125 1780.0 1797.5 1743.0 1788.8 +12.6 92 4,284 +49
Dec18 180125 1793.5 1811.0 1755.0 1802.2 +12.4 438 13,128 +19
Mar19 180125 1809.5 1815.6 1770.0 1815.6 +12.4 69 571 +28
May19 180125 1830.0 1830.0 1824.4 1824.4 +12.4 1 52 +1
Total Volume and Open Interest 95,041 199,985 -76
Platinum(NYMEX)
Jan18 180125 1022.6 1029.3 1022.6 1029.3 +16.0 0 5 -4
Apr18 180125 1020.5 1033.3 1011.3 1032.1 +16.3 23,267 84,686 +1,197
Jul18 180125 1023.5 1037.9 1017.0 1037.0 +16.3 228 5,689 +68
Oct18 180125 1031.3 1041.5 1031.3 1041.5 +16.9 11 53 -1
Total Volume and Open Interest 23,547 90,494 +1,253
Palladium(NYMEX)
Mar18 180125 1105.90 1109.35 1088.50 1097.40 -8.95 3,648 34,730 -514
Jun18 180125 1096.00 1102.45 1082.40 1091.05 -8.50 263 3,186 +120
Sep18 180125 1093.90 1093.90 1077.10 1086.05 -8.35 10 312 +2
Total Volume and Open Interest 3,921 38,232 -392
Copper(CMX)
Mar18 180125 323.00 325.80 319.60 321.65 -1.20 173,581 149,793 +3,351
May18 180125 324.80 327.55 321.55 323.60 -1.10 21,899 58,856 -1,693
Jul18 180125 325.90 328.95 323.55 325.15 -1.05 4,078 24,505 +14
Sep18 180125 330.00 330.25 324.70 326.65 -1.05 1,974 18,716 +126
Dec18 180125 329.65 331.35 328.10 328.30 -1.00 1,376 13,666 +60
Total Volume and Open Interest 205,591 284,300 +2,201
E-mini DJIA Index(CBOT)
Mar18 180125 26265 26437 26210 26376 +106 183,153 156,240 +3,132
Jun18 180125 26288 26463 26253 26409 +101 465 466 +38
Sep18 180125 26412 26489 26311 26439 +101 2 69 +1
Dec18 180125 26476 26476 26476 26476 +101      
Total Volume and Open Interest 183,620 156,775 +3,171
S & P 500(CME)
Mar18 180125 2839.30 2853.70 2832.00 2841.20 +0.20 2,840 69,161 +500
Jun18 180125 2845.40 2852.20 2839.20 2845.40 +0.20 0 117 -2
Sep18 180125 2851.40 2858.00 2845.00 2851.40 +0.40 0 125 -2
Dec18 180125 2856.80 2863.40 2850.40 2856.80 +0.40 0 300 +0
Total Volume and Open Interest 2,840 69,703 +496
S & P 500 E-Mini(CME)
Mar18 180125 2840.00 2853.75 2830.75 2841.25 +0.25 1,282,163 3,318,612 +6,302
Jun18 180125 2842.25 2858.25 2835.00 2845.50 +0.25 7,792 66,139 +1,115
Sep18 180125 2851.25 2863.00 2841.50 2851.50 +0.50 912 10,909 -3
Dec18 180125 2860.00 2865.00 2849.25 2856.75 +0.25 1,909 21,787 +1,003
Total Volume and Open Interest 1,292,778 3,417,469 +8,419
NASDAQ 100 E-Mini(CME)
Mar18 180125 6933.50 6987.25 6902.00 6931.50 +0.25 336,204 254,208 +3,960
Jun18 180125 6954.75 7012.00 6928.00 6956.50 -0.25 1,135 1,626 +131
Sep18 180125 6983.00 7032.00 6966.75 6983.00 -0.25 48 126 +41
Total Volume and Open Interest 337,388 255,968 +4,133
S&P Midcap 400(CME) e-Mini
Mar18 180125 1987.60 1998.50 1978.90 1987.50 -1.10 12,848 89,777 -917
Jun18 180125 1992.40 2000.30 1986.10 1992.40 -1.10 0 8 +0
Sep18 180125 1989.80 1989.80 1989.80 1989.80 -1.10      
Total Volume and Open Interest 12,848 89,785 -917
Volatility Index(CBOE)
Jan18 180117 11.80 11.95 11.40 11.95 +0.17 7,465 134,721 -18,209
Feb18 180125 12.25 12.70 12.05 12.43 +0.20 119,339 345,730 -6,989
Mar18 180125 12.90 13.22 12.73 13.03 +0.10 75,875 126,445 +5,691
Apr18 180125 13.62 13.85 13.42 13.73 +0.15 23,225 52,924 -420
Total Volume and Open Interest 249,725 625,268 +1,698
S & P 600(CME)
Mar18 180125 976.30 976.30 976.30 976.30 +2.90      
Jun18 180125 973.70 973.70 973.70 973.70 +2.90      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180125 1601.50 1612.40 1594.60 1604.30 +3.10 17,972 23,115 +20
Jun18 180125 1607.30 1607.30 1607.30 1607.30 +3.10 2 20 +2
Total Volume and Open Interest 17,974 23,135 +22
Nikkei 225(CME)
Mar18 180125 23765 23840 23465 23630 -135 16,023 49,917 +580
Jun18 180125 23630 23725 23390 23535 -135 17 47 +15
Total Volume and Open Interest 16,040 49,964 +595
Nikkei 225(SGX)
Mar18 180125 23935 23960 23595 23655 -270 99,064 178,851 +7,420
Jun18 180125 23550 23550 23505 23505 -270 132 1,320 +81
Sep18 180125 23475 23475 23475 23475 -270      
Total Volume and Open Interest 99,643 191,803 +7,854
Nikkei 225 Mini(JPX)
Mar18 180125 23930 23950 23590 23660 -250 855,716 482,837 +308
Jun18 180125 23770 23785 23435 23500 -250 15,716 13,349 -1,814
Sep18 180125 23730 23730 23400 23440 -230 424 923 -45
Total Volume and Open Interest 908,969 653,273 +5,005
Nikkei 225(JPX)
Mar18 180125 23930 23940 23590 23660 -250 64,441 314,930 -1,216
Jun18 180125 23770 23780 23440 23500 -250 948 18,548 +348
Sep18 180125 23720 23730 23410 23440 -230 10 2,542 -3
Total Volume and Open Interest 65,423 417,104 -874
Nikkei 225(CME) Yen
Mar18 180125 23745 23815 23445 23605 -135 51,583 66,344 +2,077
Jun18 180125 23585 23635 23295 23440 -135 17 39 +4
Sep18 180125 23400 23400 23400 23400 -135      
Total Volume and Open Interest 51,600 66,383 +2,081
Nikkei 225(CME) e-Mini Yen
Mar18 180125 23580 23790 23460 23610 -130 5 12 -5
Jun18 180125 23440 23440 23440 23440 -140      
Sep18 180125 23400 23400 23400 23400 -140      
Total Volume and Open Interest 5 12 -5
CAC 40(EURONEXT)
Feb18 180125 5491.0 5524.5 5452.0 5478.5 -15.0 62,584 310,089 +2,851
Mar18 180125 5495.0 5522.0 5451.5 5477.0 -15.0 381 28,951 -28
Apr18 180125 5459.5 5459.5 5459.5 5459.5 -15.0      
Total Volume and Open Interest 62,965 364,545 +2,823
Hang Seng Index(HKFE)
Jan18 180125 32903 33096 32620 32680 -217 219,289 141,495 +1,813
Feb18 180125 32894 33060 32583 32642 -217 8,517 16,723 +3,576
Mar18 180125 32878 33051 32585 32648 -210 1,589 11,807 -256
Total Volume and Open Interest 230,199 173,761 +5,053
DAX(EUREX)
Mar18 180125 13394.5 13443.0 13214.0 13275.0 -171.5 77,734 146,321 +22,471
Jun18 180125 13405.0 13460.0 13236.0 13295.0 -172.5 183 3,137 +369
Sep18 180125 13425.0 13425.0 13288.0 13288.0 -171.5 0 37 +0
Total Volume and Open Interest 77,917 149,495 +2,571
Mini-DAX(EUREX)
Mar18 180125 13402.0 13441.0 13216.0 13275.0 -171.5 24,581 16,458 +3,822
Jun18 180125 13427.0 13458.0 13246.0 13295.0 -172.5 156 1,050 +5
Sep18 180125 13288.0 13288.0 13288.0 13288.0 -171.5 10 24 +11
Total Volume and Open Interest 24,747 17,532 +777
DJ EuroSTOXX 50(EUREX)
Mar18 180125 3633 3652 3604 3617 -24 734,868 3,477,550 +574
Jun18 180125 3553 3567 3521 3533 -24 342 92,533 +533
Sep18 180125 3523 3526 3515 3523 -24 0 9 +0
Total Volume and Open Interest 735,210 3,575,619 +1,107
Swiss Market Index(EUREX)
Mar18 180125 9447 9473 9379 9396 -74 33,928 230,028 +7,704
Jun18 180125 9260 9304 9234 9234 -74 1,014 18,170 +1,159
Sep18 180125 9204 9204 9204 9204 -73 0 57 +0
Total Volume and Open Interest 34,942 248,255 -1,616
FT-SE 100(EURONEXT)
Mar18 180125 7595.00 7607.50 7553.50 7556.00 -49.00 93,400 653,083 -900
Jun18 180125 7477.00 7477.00 7477.00 7477.00 -48.50 32 5,090 +12
Sep18 180125 7415.00 7415.00 7415.00 7415.00 -49.00 1 1 +1
Total Volume and Open Interest 93,433 658,174 -887
SPI 200(SFE)
Mar18 180125 6000.0 6009.0 5962.0 5999.0 -2.0 31,394 302,177 -630
Jun18 180125 5967.0 5988.0 5967.0 5988.0 -2.0 1 3,427 +1
Sep18 180125 5933.0 5933.0 5933.0 5933.0 -2.0 0 2,598 +0
Total Volume and Open Interest 31,395 309,399 -629
FTSE MIB(ISE)
Mar18 180125 23585.00 23815.00 23575.00 23687.00 +71.00 20,533 37,487 +695
Jun18 180125 23110.00 23295.00 23110.00 23212.00 +73.00 25 74 +7
Sep18 180125 23110.00 23110.00 23110.00 23110.00 +78.00 0 2 +0
Total Volume and Open Interest 20,558 37,563 +702
KOSPI 200(KFE)
Mar18 180125 334.95 335.15 334.80 334.80 +2.70 194,710 254,962 +1,788
Jun18 180125 335.95 335.95 335.75 335.75 +2.85 422 19,279 -391
Sep18 180125 336.65 336.65 336.15 336.15 +2.65 3 4,073 +132
Total Volume and Open Interest 195,143 327,208 +2,058
GSCI(CME)
Feb18 180125 464.70 465.55 458.95 459.30 -2.35 97 14,370 +76
Mar18 180125 460.30 460.30 460.30 460.30 -2.35      
Apr18 180125 458.10 458.10 458.10 458.10 -2.35      
Total Volume and Open Interest 97 14,370 +76
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