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 Mon January 29, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180129 992.25 998.75 986.25 991.50 +6.00 154,146 345,402 -6,320
May18 180129 1003.50 1010.25 997.50 1002.75 +5.75 48,107 189,834 -448
Jul18 180129 1013.00 1019.50 1007.25 1012.50 +6.00 36,649 132,187 +3,156
Aug18 180129 1014.75 1021.25 1009.25 1014.25 +5.50 5,586 16,173 +78
Sep18 180129 1012.25 1015.00 1004.75 1008.75 +4.50 2,707 5,075 +220
Nov18 180129 1007.50 1013.00 1004.00 1008.00 +5.25 28,120 79,412 +2,821
Jan19 180129 1013.50 1019.00 1010.75 1013.75 +4.50 2,177 6,028 +654
Mar19 180129 1016.75 1021.75 1013.25 1016.25 +3.50 422 3,609 +77
May19 180129 1025.00 1025.00 1017.25 1020.00 +3.25 174 1,818 +69
Jul19 180129 1030.25 1030.50 1023.00 1025.75 +3.25 202 2,120 +11
Aug19 180129 1022.75 1023.00 1022.75 1022.75 +3.00 0 32 +0
Sep19 180129 1012.50 1012.50 1011.50 1011.75 +3.00 0 25 +0
Nov19 180129 996.00 1003.00 996.00 998.75 +2.50 254 3,836 +76
Jan20 180129 1004.50 1004.50 1003.50 1003.50 +2.50 2 7 +2
Total Volume and Open Interest 278,548 785,633 +396
Soybean Meal(CBOT)
Mar18 180129 337.00 341.60 336.10 337.40 +1.70 109,283 166,489 -100
May18 180129 340.20 344.50 339.30 340.80 +2.00 50,473 115,091 +5,000
Jul18 180129 342.30 346.40 341.60 343.10 +2.20 28,142 63,077 +908
Aug18 180129 342.70 345.70 340.90 342.30 +1.90 6,446 10,834 +416
Sep18 180129 341.80 344.10 340.20 341.10 +1.50 4,546 8,885 -1
Oct18 180129 340.80 341.80 337.50 338.60 +1.00 1,560 8,845 +137
Dec18 180129 339.80 342.60 338.30 339.50 +0.90 8,631 43,799 +248
Jan19 180129 341.90 342.60 339.30 339.90 +0.90 591 2,993 +238
Mar19 180129 343.70 344.00 340.50 341.20 +0.90 65 3,369 +7
May19 180129 345.00 345.00 341.80 342.60 +1.00 73 1,076 +71
Total Volume and Open Interest 210,067 429,278 +7,023
Soybean Oil(CBOT)
Mar18 180129 32.90 32.97 32.72 32.87 +0.08 57,554 222,530 -3,421
May18 180129 33.08 33.16 32.92 33.07 +0.08 32,382 116,946 +3,102
Jul18 180129 33.27 33.35 33.13 33.27 +0.08 12,505 78,178 +1,517
Aug18 180129 33.36 33.41 33.21 33.34 +0.08 1,639 15,178 +243
Sep18 180129 33.41 33.46 33.28 33.40 +0.08 1,241 10,424 +100
Oct18 180129 33.44 33.47 33.28 33.40 +0.07 747 9,823 +29
Dec18 180129 33.59 33.62 33.43 33.53 +0.06 5,440 46,164 +296
Jan19 180129 33.64 33.70 33.54 33.63 +0.06 275 5,891 +96
Mar19 180129 33.73 33.77 33.73 33.73 +0.07 17 2,018 +3
May19 180129 33.74 33.85 33.74 33.82 +0.08 14 1,158 +14
Total Volume and Open Interest 111,919 511,947 +1,991
Canola(WCE)
Mar18 180129 495.3 497.5 494.2 496.2 +2.5 8,158 91,478 -1,223
May18 180129 501.3 504.4 501.3 503.2 +2.9 5,164 48,570 +1,199
Jul18 180129 507.6 509.4 506.2 508.6 +3.2 1,789 18,638 +838
Nov18 180129 504.5 505.9 504.2 504.9 +2.9 834 24,251 +459
Jan19 180129 509.2 510.5 509.2 510.0 +2.9 192 1,875 +164
Total Volume and Open Interest 16,137 184,827 +1,437
Corn(CBOT)
Mar18 180129 356.75 359.25 356.75 358.75 +2.25 223,613 789,240 -7,854
May18 180129 365.00 367.75 365.00 367.00 +2.00 81,028 285,305 +1,221
Jul18 180129 373.25 375.75 373.25 375.00 +1.75 53,515 265,671 +5,584
Sep18 180129 380.50 383.00 380.50 382.50 +1.75 11,298 105,388 +741
Dec18 180129 389.25 392.00 389.25 391.50 +2.00 24,823 170,684 +3,758
Mar19 180129 398.00 400.50 398.00 400.00 +1.50 2,903 26,586 +37
May19 180129 404.75 405.75 403.50 405.00 +1.25 389 3,727 +163
Jul19 180129 408.25 409.75 408.00 409.25 +1.25 693 7,391 +228
Sep19 180129 405.00 406.00 405.00 406.00 +1.50 46 1,264 +2
Dec19 180129 406.00 409.00 406.00 408.25 +1.50 709 10,265 +30
Total Volume and Open Interest 399,063 1,666,170 +3,942
Wheat(CBOT)
Mar18 180129 443.00 449.75 443.00 449.25 +8.25 91,598 284,621 -3,635
May18 180129 455.50 462.75 455.50 462.00 +8.25 26,527 114,657 +176
Jul18 180129 468.00 475.00 468.00 474.50 +8.00 11,974 75,990 -864
Sep18 180129 483.00 488.75 483.00 488.25 +8.00 4,452 30,397 +744
Dec18 180129 499.50 507.50 499.50 507.00 +8.25 3,385 51,492 +32
Mar19 180129 513.25 521.75 513.25 521.50 +8.50 1,595 5,058 +599
Total Volume and Open Interest 139,553 563,481 -2,938
Wheat(KCBT)
Mar18 180129 445.00 453.75 445.00 453.00 +10.00 34,114 162,562 -1,199
May18 180129 459.50 468.25 459.50 467.75 +10.00 13,382 73,325 +2,670
Jul18 180129 476.00 484.50 476.00 484.00 +9.50 5,362 54,539 +1,120
Sep18 180129 493.00 500.50 493.00 500.00 +9.00 2,590 17,070 +955
Dec18 180129 513.00 520.25 513.00 520.00 +8.75 1,416 28,912 +156
Mar19 180129 531.50 533.00 529.50 533.00 +8.50 301 4,979 +153
May19 180129 540.25 540.25 540.25 540.25 +6.50 68 428 +20
Total Volume and Open Interest 57,246 342,096 +3,873
Wheat(MGE)
Mar18 180129 614.50 620.00 611.50 613.75 -0.75 3,818 31,848 -200
May18 180129 624.25 628.75 621.50 623.25 -0.75 1,576 14,741 +66
Jul18 180129 632.00 635.75 629.75 631.25 +0.50 1,160 8,774 +113
Sep18 180129 627.75 631.00 625.25 626.75 +0.25 1,024 6,292 +231
Dec18 180129 639.00 641.00 634.75 636.75 -0.50 441 3,189 +127
Mar19 180129 645.00 646.00 642.25 642.25 -2.00 42 317 +27
Total Volume and Open Interest 8,061 65,163 +364
Oats(CBOT)
Mar18 180129 265.25 270.50 261.00 269.50 +3.50 1,221 3,639 -30
May18 180129 260.25 263.00 253.25 262.50 +3.50 312 2,299 +36
Jul18 180129 257.75 265.00 257.00 263.00 +2.75 36 316 +5
Sep18 180129 264.75 264.75 264.75 264.75 +2.75 3 17 +0
Total Volume and Open Interest 1,581 6,361 +17
Rough Rice(CBOT)
Mar18 180129 12.30 12.48 12.30 12.44 +0.10 432 7,403 -30
May18 180129 12.55 12.72 12.55 12.68 +0.11 211 1,228 +148
Jul18 180129 12.81 12.90 12.81 12.88 +0.13 45 453 +20
Sep18 180129 11.83 11.97 11.80 11.93 +0.15 10 442 +7
Total Volume and Open Interest 698 9,526 +145
Live Cattle(CME)
Feb18 180129 126.035 126.750 125.450 125.700 +1.100 16,347 43,553 -3,243
Apr18 180129 125.500 126.135 124.800 125.000 +0.365 33,951 148,015 +825
Jun18 180129 116.750 117.180 115.850 116.350 +0.170 17,797 101,310 +1,522
Aug18 180129 113.430 113.900 112.580 113.150 +0.100 7,807 42,935 +1,364
Oct18 180129 114.500 115.080 113.850 114.430 +0.180 3,473 16,618 +765
Dec18 180129 116.500 117.180 116.035 116.400 +0.015 1,448 7,927 +376
Total Volume and Open Interest 81,101 363,320 +1,741
Feeder Cattle(CME)
Mar18 180129 148.050 149.485 146.150 147.000 +0.265 6,824 27,278 -302
Apr18 180129 148.580 149.500 146.600 147.300 +0.065 2,473 8,594 +159
May18 180129 148.150 148.935 146.200 146.900 -0.150 1,221 8,316 +24
Aug18 180129 150.750 151.450 149.285 150.130 +0.080 1,137 6,341 +158
Sep18 180129 151.000 151.830 149.735 150.600 +0.250 525 808 +68
Oct18 180129 151.500 151.500 150.130 150.830 +0.180 493 484 +156
Nov18 180129 151.000 151.000 150.000 150.330 +0.345 203 354 +40
Total Volume and Open Interest 12,876 52,175 -1,668
Lean Hogs(CME)
Feb18 180129 72.650 73.135 72.350 72.400 +0.115 8,141 22,509 -2,589
Apr18 180129 74.050 74.200 73.300 73.430 -0.370 21,429 106,168 -2,637
May18 180129 78.800 78.900 78.480 78.680 -0.205 364 2,977 -10
Jun18 180129 83.535 83.650 82.900 83.035 -0.250 8,634 45,420 +20
Jul18 180129 83.930 84.080 83.330 83.450 -0.280 3,660 20,921 +987
Aug18 180129 83.350 83.500 82.830 82.950 -0.250 2,426 22,641 +81
Oct18 180129 70.450 70.500 69.980 70.230 -0.020 1,347 18,887 +336
Dec18 180129 64.180 64.385 63.900 64.200 +0.215 472 7,161 +79
Total Volume and Open Interest 46,527 247,675 -3,717
Class III Milk(CME)
Jan18 180129 13.91 13.91 13.90 13.91 unch 52 3,287 +5
Feb18 180129 13.42 13.45 13.33 13.45 +0.13 250 3,600 -28
Mar18 180129 13.42 13.53 13.41 13.52 +0.08 115 4,105 +27
Apr18 180129 13.64 13.72 13.64 13.68 unch 86 2,611 +14
May18 180129 14.00 14.10 14.00 14.06 unch 18 2,222 +2
Jun18 180129 14.49 14.55 14.47 14.51 +0.03 46 2,050 +29
Jul18 180129 14.99 15.04 14.99 15.01 -0.01 79 1,426 -24
Aug18 180129 15.40 15.45 15.40 15.44 unch 22 1,458 +2
Sep18 180129 15.62 15.67 15.62 15.67 +0.04 12 1,512 +6
Oct18 180129 15.72 15.80 15.72 15.80 +0.05 14 1,200 +14
Nov18 180129 15.75 15.75 15.66 15.74 +0.06 14 1,211 +14
Dec18 180129 15.60 15.63 15.60 15.60 +0.01 16 1,141 +12
Jan19 180129 15.40 15.40 15.40 15.40 unch 8 21 +0
Total Volume and Open Interest 732 25,998 +73
Cocoa(ICE)
Mar18 180129 1982 2004 1934 1946 -40 18,916 111,046 -2,291
May18 180129 2002 2025 1958 1969 -41 10,898 68,706 +2,949
Jul18 180129 2019 2035 1973 1981 -40 3,543 36,337 -596
Sep18 180129 2031 2046 1990 1996 -39 928 17,209 -114
Dec18 180129 2056 2069 2019 2019 -38 645 17,288 -244
Mar19 180129 2087 2090 2037 2040 -38 461 12,650 +193
May19 180129 2093 2102 2051 2051 -38 37 7,210 -4
Total Volume and Open Interest 35,440 275,470 -101
Coffee "C"(ICE)
Mar18 180129 125.55 125.85 123.65 124.95 -0.20 27,178 121,637 -1,077
May18 180129 127.50 128.15 125.95 127.20 -0.30 9,778 59,936 -367
Jul18 180129 130.25 130.50 128.30 129.55 -0.30 5,588 24,237 -1,271
Sep18 180129 132.90 132.90 130.65 131.90 -0.35 3,509 18,808 +567
Dec18 180129 136.05 136.30 134.50 135.30 -0.40 3,192 10,664 +755
Mar19 180129 139.30 139.40 137.70 138.60 -0.40 626 4,462 +199
Total Volume and Open Interest 50,250 243,105 -1,044
Orange Juice(ICE)
Mar18 180129 149.80 152.90 148.85 152.60 +2.80 593 7,960 -125
May18 180129 149.05 152.10 149.05 152.00 +2.15 118 1,805 -3
Jul18 180129 150.65 152.65 150.65 152.60 +2.40 58 800 +4
Sep18 180129 151.00 152.50 151.00 152.50 +1.80 10 145 -3
Nov18 180129 152.00 153.30 152.00 153.30 +1.70 0 12 +0
Jan19 180129 155.30 155.30 155.30 155.30 +1.70      
Total Volume and Open Interest 779 10,722 -127
Sugar #11(ICE)
Mar18 180129 13.45 13.70 13.40 13.67 +0.31 63,791 419,183 +233
May18 180129 13.58 13.79 13.55 13.76 +0.24 36,004 227,407 +2,837
Jul18 180129 13.83 14.06 13.81 14.02 +0.23 22,843 114,548 +2,179
Oct18 180129 14.20 14.40 14.18 14.37 +0.22 17,750 82,854 +2,033
Mar19 180129 14.97 15.16 14.93 15.14 +0.21 12,453 56,378 +3,792
May19 180129 14.95 15.18 14.95 15.16 +0.22 1,042 7,853 +204
Jul19 180129 15.04 15.17 15.03 15.16 +0.22 523 7,844 +37
Oct19 180129 15.22 15.34 15.17 15.33 +0.21 509 8,526 +33
Total Volume and Open Interest 155,321 931,377 +11,487
London Cocoa(LCE)
Mar18 180129 1385 1395 1363 1370 -11 11,546 118,104 -1,832
May18 180129 1407 1417 1385 1391 -12 4,618 48,013 +524
Jul18 180129 1429 1437 1408 1413 -11 3,960 42,036 +1,411
Sep18 180129 1441 1449 1422 1427 -9 2,963 28,902 +416
Dec18 180129 1459 1465 1442 1445 -9 1,808 34,183 +335
Mar19 180129 1475 1482 1459 1462 -9 1,187 13,417 +320
May19 180129 1488 1488 1473 1475 -9 187 5,925 +123
Total Volume and Open Interest 26,348 295,853 +1,322
London Sugar(LCE)
Mar18 180129 357.60 362.00 357.40 361.40 +5.80 7,707 33,860 -432
May18 180129 360.30 365.50 360.20 364.80 +6.40 4,414 31,375 +1,321
Aug18 180129 365.40 370.00 364.90 369.20 +5.80 1,354 18,942 -29
Oct18 180129 371.00 374.90 370.20 374.20 +5.60 367 4,931 -19
Dec18 180129 378.80 381.00 377.50 381.00 +5.30 134 2,931 +15
Total Volume and Open Interest 14,249 96,749 +1,036
Cotton(ICE)
Mar18 180129 80.52 80.62 78.15 78.36 -2.12 18,011 156,812 -3,469
May18 180129 81.24 81.32 78.90 79.19 -2.03 11,172 85,971 +3,290
Jul18 180129 81.75 81.75 79.50 79.79 -1.93 3,258 32,332 +982
Oct18 180129 75.27 75.27 75.18 75.18 -1.42 0 1 +0
Dec18 180129 75.32 75.55 74.51 74.91 -0.60 1,958 39,923 +488
Mar19 180129 75.48 75.55 74.88 75.21 -0.46 206 3,625 +93
Total Volume and Open Interest 34,804 320,744 +1,539
Lumber(CME)
Mar18 180129 489.9 489.9 477.3 477.8 -9.5 491 5,855 -41
May18 180129 482.2 482.2 471.6 472.0 -9.3 177 1,155 +81
Jul18 180129 468.2 468.2 463.1 464.7 -7.3 8 165 +3
Sep18 180129 453.9 454.7 453.9 454.1 -3.9 0 22 +0
Total Volume and Open Interest 676 7,206 +43
Crude Oil(NYM)
Mar18 180129 66.18 66.46 64.98 65.56 -0.58 771,758 616,632 -26,149
Apr18 180129 66.01 66.23 64.81 65.39 -0.58 212,872 235,172 -2,791
May18 180129 65.70 65.89 64.53 65.10 -0.57 117,509 181,610 +1,287
Jun18 180129 65.20 65.43 64.13 64.71 -0.55 142,866 295,342 -6,385
Jul18 180129 64.61 64.82 63.68 64.24 -0.52 48,956 116,261 +5,013
Aug18 180129 64.15 64.24 63.15 63.70 -0.50 28,038 83,779 +911
Sep18 180129 63.66 63.66 62.64 63.16 -0.49 32,705 102,914 -947
Oct18 180129 63.05 63.05 62.14 62.63 -0.49 13,843 83,823 +1,374
Nov18 180129 62.57 62.57 61.78 62.12 -0.49 9,954 69,637 -1,238
Dec18 180129 62.02 62.28 61.16 61.65 -0.49 111,722 253,855 -1,914
Jan19 180129 61.51 61.51 60.79 61.17 -0.49 4,094 85,959 +1,120
Feb19 180129 61.15 61.23 60.25 60.67 -0.48 4,685 43,265 +670
Mar19 180129 60.45 60.57 59.88 60.21 -0.46 7,670 34,580 +245
Apr19 180129 59.77 59.77 59.77 59.77 -0.45 1,399 16,984 +708
May19 180129 59.36 59.36 59.36 59.36 -0.45 2,655 15,938 +164
Jun19 180129 59.36 59.36 58.56 58.99 -0.45 22,575 92,981 +1,118
Total Volume and Open Interest 1,596,241 2,632,514 -22,667
e-miNY Crude Oil(NYM)
Mar18 180129 66.200 66.450 64.975 65.550 -0.600 12,550 2,273 -224
Apr18 180129 65.925 66.225 64.825 65.400 -0.575 281 264 +34
May18 180129 65.725 65.800 64.725 65.100 -0.575 47 118 +9
Jun18 180129 64.300 64.700 64.300 64.700 -0.550 15 29 +1
Jul18 180129 64.250 64.250 64.100 64.250 -0.500 3 30 +0
Aug18 180129 63.700 63.700 63.600 63.700 -0.500 0 77 +0
Sep18 180129 63.150 63.150 63.150 63.150 -0.500 0 40 +0
Oct18 180129 62.625 62.625 62.500 62.625 -0.500 0 30 +0
Nov18 180129 62.125 62.125 62.125 62.125 -0.475 6 113 +6
Dec18 180129 62.000 62.000 61.500 61.650 -0.500 26 182 +26
Total Volume and Open Interest 12,953 3,259 -125
NY Harbor ULSD(NYM)
Feb18 180129 213.98 214.07 209.14 210.48 -3.12 35,415 37,186 -7,099
Mar18 180129 212.79 213.20 208.34 209.78 -2.97 83,501 170,428 +7,489
Apr18 180129 210.71 210.71 206.29 207.74 -2.45 41,004 73,944 +2,367
May18 180129 208.30 208.49 204.51 205.85 -2.31 24,493 41,678 +1,464
Jun18 180129 206.84 207.05 203.28 204.51 -2.18 19,746 48,210 -360
Jul18 180129 206.52 206.52 202.62 203.83 -2.04 5,966 22,782 +305
Aug18 180129 204.56 205.43 202.04 203.19 -1.93 3,121 11,370 +641
Sep18 180129 204.39 204.93 201.67 202.84 -1.81 3,650 16,403 +842
Oct18 180129 202.35 204.46 201.33 202.50 -1.70 965 5,530 +9
Nov18 180129 203.42 204.04 201.18 202.35 -1.60 1,124 3,530 -124
Dec18 180129 203.26 204.00 201.02 202.22 -1.54 6,312 39,681 +1,240
Jan19 180129 202.10 202.10 202.08 202.08 -1.50 670 4,142 +541
Feb19 180129 201.52 201.52 200.90 201.52 -1.44 12 771 +10
Mar19 180129 200.09 200.09 200.09 200.09 -1.38 2 531 +0
Total Volume and Open Interest 226,194 486,149 +7,346
RBOB Gasoline(NYM)
Feb18 180129 194.32 194.57 191.77 193.49 -0.28 36,491 27,464 -6,388
Mar18 180129 193.00 193.67 190.33 191.60 -1.03 75,995 171,683 +6,369
Apr18 180129 209.95 209.95 206.18 207.45 -1.36 36,068 81,985 -496
May18 180129 209.72 209.72 206.36 207.60 -1.56 14,550 50,487 +1,741
Jun18 180129 208.52 208.52 205.23 206.45 -1.63 11,734 40,807 +533
Jul18 180129 206.12 206.35 203.39 204.45 -1.65 6,045 32,020 +1,360
Aug18 180129 202.49 203.31 200.35 201.47 -1.63 2,596 12,717 -129
Sep18 180129 199.19 199.73 196.79 197.93 -1.46 2,227 17,849 -93
Oct18 180129 184.50 185.59 182.86 183.97 -1.41 455 7,070 -90
Nov18 180129 181.09 181.09 179.48 180.31 -1.38 446 3,497 +93
Total Volume and Open Interest 188,288 472,497 +3,137
e-miNY RBOB Gasoline(NYM)
Feb18 180129 193.49 193.49 193.49 193.49 -0.28 0 1 +0
Mar18 180129 191.60 191.60 191.60 191.60 -1.03      
Apr18 180129 207.45 207.45 207.45 207.45 -1.36      
May18 180129 207.60 207.60 207.60 207.60 -1.56      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb18 180129 3.390 3.661 3.294 3.631 +0.126 84,785 34,239 -9,172
Mar18 180129 3.080 3.188 3.038 3.167 -0.008 303,351 369,875 -1,414
Apr18 180129 2.888 2.947 2.845 2.939 +0.010 115,381 172,633 -2,855
May18 180129 2.860 2.919 2.829 2.914 +0.016 58,575 166,914 +1,552
Jun18 180129 2.865 2.945 2.865 2.942 +0.017 25,934 61,284 +1,357
Jul18 180129 2.926 2.981 2.905 2.979 +0.019 19,489 90,654 +217
Aug18 180129 2.921 2.976 2.902 2.975 +0.019 10,856 43,797 +260
Sep18 180129 2.900 2.952 2.875 2.952 +0.019 9,016 45,496 +783
Oct18 180129 2.922 2.970 2.880 2.969 +0.018 23,976 110,222 +2,539
Nov18 180129 2.950 3.011 2.950 3.011 +0.019 5,861 39,344 +753
Dec18 180129 3.090 3.131 3.086 3.131 +0.018 3,894 34,603 +85
Jan19 180129 3.176 3.217 3.163 3.215 +0.018 9,465 53,792 +173
Feb19 180129 3.140 3.171 3.135 3.170 +0.017 2,266 19,724 +175
Mar19 180129 3.010 3.050 3.008 3.049 +0.013 5,066 39,283 +1,551
Apr19 180129 2.663 2.716 2.663 2.704 +0.008 2,979 41,732 +696
May19 180129 2.645 2.670 2.632 2.664 +0.011 1,474 12,781 +189
Total Volume and Open Interest 688,093 1,418,349 -1,290
Brent Crude Oil(ICE)
Mar18 180129 70.47 70.64 69.07 69.46 -1.06 301,926 225,590 -30,938
Apr18 180129 70.18 70.27 68.75 69.20 -0.95 277,003 609,573 +5,287
May18 180129 69.77 69.91 68.48 68.94 -0.86 117,179 247,363 +14,279
Jun18 180129 69.43 69.57 68.19 68.67 -0.79 138,785 302,137 +11,765
Jul18 180129 69.06 69.22 67.85 68.35 -0.74 35,914 129,484 +1,771
Aug18 180129 68.64 68.68 67.50 68.00 -0.71 27,638 89,078 +4,719
Sep18 180129 68.22 68.25 67.12 67.61 -0.68 28,514 95,268 -2,144
Oct18 180129 67.78 67.79 66.72 67.20 -0.65 10,656 44,502 +147
Nov18 180129 67.31 67.34 66.31 66.77 -0.63 9,306 46,467 +1,100
Dec18 180129 66.84 66.88 65.87 66.32 -0.61 91,152 231,329 -324
Jan19 180129 65.76 66.03 65.76 65.94 -0.59 4,411 45,381 -14
Feb19 180129 64.98 65.58 64.97 65.58 -0.57 3,111 30,469 -96
Mar19 180129 65.21 65.21 65.21 65.21 -0.56 3,544 29,700 -111
Apr19 180129 65.10 65.10 64.85 64.85 -0.55 1,594 13,016 +197
Total Volume and Open Interest 1,136,262 2,617,821 +9,232
Gas Oil(ICE)
Feb18 180129 628.50 629.75 617.00 618.25 -10.25 52,658 122,791 +3,668
Mar18 180129 630.00 630.00 617.75 619.00 -10.00 103,403 246,893 +892
Apr18 180129 626.75 627.00 615.50 616.50 -9.50 64,624 116,305 -1,684
May18 180129 621.75 621.75 611.25 612.25 -8.75 22,768 55,109 +2,736
Jun18 180129 617.50 617.50 607.25 608.00 -8.25 40,611 90,857 -458
Jul18 180129 614.00 614.00 604.75 605.50 -8.25 9,220 27,787 +661
Aug18 180129 611.50 611.75 603.00 603.50 -8.00 5,156 18,931 +121
Sep18 180129 609.00 609.25 601.50 601.75 -8.00 4,297 22,879 +703
Oct18 180129 607.25 607.50 599.50 600.25 -8.00 4,749 21,226 +1,008
Nov18 180129 604.25 604.50 597.25 597.25 -8.00 3,839 14,614 +871
Total Volume and Open Interest 356,355 987,380 +12,573
Ethanol(CBOT)
Feb18 180129 1.372 1.385 1.372 1.385 +0.024 168 288 -123
Mar18 180129 1.386 1.397 1.385 1.393 +0.013 312 1,882 +47
Apr18 180129 1.414 1.418 1.412 1.418 +0.012 12 336 -1
May18 180129 1.434 1.434 1.434 1.434 +0.009 0 50 +0
Jun18 180129 1.444 1.444 1.444 1.444 +0.008 0 93 +0
Jul18 180129 1.448 1.448 1.448 1.448 +0.008 0 16 +0
Aug18 180129 1.456 1.456 1.456 1.456 +0.008 0 3 +0
Sep18 180129 1.448 1.448 1.448 1.448 +0.006 0 163 +0
Total Volume and Open Interest 493 2,849 -76
WTI Crude Oil(ICE)
Mar18 180129 66.23 66.44 64.98 65.56 -0.58 106,512 84,426 -2,560
Apr18 180129 66.13 66.17 64.81 65.39 -0.58 91,374 55,532 -1,333
May18 180129 65.67 65.88 64.53 65.10 -0.57 45,438 32,896 +2,563
Jun18 180129 65.35 65.35 64.15 64.71 -0.55 58,070 87,239 +1,354
Jul18 180129 64.78 64.80 63.69 64.24 -0.52 10,471 15,171 -11
Aug18 180129 64.11 64.11 63.33 63.70 -0.50 4,227 14,848 +92
Sep18 180129 63.48 63.48 62.79 63.16 -0.49 3,793 20,787 +263
Oct18 180129 62.71 62.71 62.28 62.63 -0.49 1,436 6,193 +304
Nov18 180129 62.22 62.22 61.79 62.12 -0.49 976 8,317 +233
Dec18 180129 62.07 62.07 61.33 61.65 -0.49 27,560 115,914 -1,421
Jan19 180129 61.17 61.17 61.17 61.17 -0.49 387 3,809 +83
Feb19 180129 60.67 60.67 60.67 60.67 -0.48 597 5,203 +100
Mar19 180129 60.21 60.21 60.21 60.21 -0.46 414 3,546 +76
Apr19 180129 59.77 59.77 59.77 59.77 -0.45 51 1,827 +0
May19 180129 59.36 59.36 59.36 59.36 -0.45 210 2,019 +32
Jun19 180129 59.30 59.30 58.74 58.99 -0.45 3,910 19,025 +688
Total Volume and Open Interest 368,336 571,029 -287
US Dollar Index(ICE)
Mar18 180129 88.950 89.440 88.835 89.130 +0.240 77,360 44,089 -2,501
Jun18 180129 88.580 89.095 88.580 88.800 +0.225 433 1,386 -7
Sep18 180129 88.200 88.585 88.200 88.460 +0.225 42 451 -12
Total Volume and Open Interest 77,880 46,053 -2,477
Australian Dollar(CME)
Mar18 180129 81.05 81.17 80.73 81.01 -0.18 184,014 136,922 -3,944
Jun18 180129 81.09 81.14 80.74 81.02 -0.18 1,019 1,789 +916
Sep18 180129 81.04 81.04 80.90 81.04 -0.18 0 65 +0
Total Volume and Open Interest 185,589 141,238 -3,057
British Pound(CME)
Mar18 180129 141.71 141.82 140.50 141.04 -0.80 271,901 227,447 -7,152
Jun18 180129 142.18 142.30 141.09 141.55 -0.80 517 1,224 -112
Sep18 180129 142.09 142.09 142.09 142.09 -0.80 0 47 +0
Total Volume and Open Interest 275,877 231,416 -7,399
Canadian Dollar(CME)
Mar18 180129 81.17 81.27 80.94 81.20 -0.02 116,032 171,722 +675
Jun18 180129 81.27 81.33 81.07 81.28 -0.02 142 2,418 -8
Sep18 180129 81.35 81.35 81.35 81.35 -0.02 42 377 +7
Dec18 180129 81.24 81.42 81.24 81.42 -0.02 10 1,576 +8
Total Volume and Open Interest 116,251 176,603 +697
Japanese Yen(CME)
Mar18 180129 92.28 92.40 91.82 92.04 -0.23 253,933 252,362 +6,719
Jun18 180129 92.60 92.87 92.38 92.56 -0.23 612 1,193 +124
Sep18 180129 93.32 93.32 93.01 93.16 -0.22 0 393 +0
Total Volume and Open Interest 254,770 254,905 +6,910
Swiss Franc(CME)
Mar18 180129 107.44 107.50 106.92 107.14 -0.18 74,453 72,853 -196
Jun18 180129 107.79 108.27 107.72 107.94 -0.17 24 266 +3
Sep18 180129 108.79 108.79 108.64 108.79 -0.17 3 17 +1
Total Volume and Open Interest 74,480 73,138 -192
EuroFX(CME)
Mar18 180129 124.56 124.69 123.74 124.27 -0.33 557,530 585,736 -3,109
Jun18 180129 125.33 125.43 124.55 125.06 -0.33 968 21,666 +6
Sep18 180129 125.90 125.91 125.58 125.91 -0.33 229 1,889 +54
Total Volume and Open Interest 563,193 616,516 -2,631
Mexican Peso(CME)
Feb18 180129 536.25 536.25 536.25 536.25 -2.00      
Mar18 180129 536.38 536.75 531.13 533.38 -2.00 93,493 176,999 +1,497
Total Volume and Open Interest 93,510 178,248 +1,497
Brazilian Real(CME)
Feb18 180129 317.00 317.80 315.20 315.45 -1.95 1,564 16,844 -955
Mar18 180129 316.30 316.95 314.35 314.60 -2.00 1,377 12,026 +955
Apr18 180129 313.60 313.60 313.60 313.60 -1.95 3 53 +3
May18 180129 311.30 312.55 311.30 312.55 -1.95      
Total Volume and Open Interest 2,944 29,026 +3
30-Year T-Bonds(CBOT)
Mar18 180129 148~240 148~290 147~180 148~040 -0~200 391,865 812,133 -573
Jun18 180129 147~210 147~270 146~180 147~030 -0~200 80 1,578 +59
Sep18 180129 146~030 146~030 146~030 146~030 -0~200      
Total Volume and Open Interest 391,945 813,711 -514
10-Year T-Notes(CBOT)
Mar18 180129 122~015 122~040 121~180 121~260 -0~080 1,766,131 3,471,962 -1,344
Jun18 180129 121~215 121~215 121~030 121~105 -0~090 18,373 32,030 +5,062
Sep18 180129 120~275 120~275 120~275 120~275 -0~090      
Total Volume and Open Interest 1,784,504 3,503,992 +3,718
5-Year T-Notes(CBOT)
Mar18 180129 114~304 114~314 114~216 114~280 -0~030 880,499 3,367,537 +38,455
Jun18 180129 114~190 114~232 114~134 114~194 -0~032 1,549 11,286 +242
Sep18 180129 114~194 114~194 114~194 114~194 -0~032      
Total Volume and Open Interest 882,048 3,378,823 +38,697
2 Year T-Notes(CBOT)
Mar18 180129 106~212 106~216 106~186 106~212 unch 425,217 1,985,136 +29,601
Jun18 180129 106~130 106~134 106~110 106~134 -0~004 1,872 6,539 +262
Sep18 180129 106~134 106~134 106~134 106~134 -0~004      
Total Volume and Open Interest 427,089 1,991,675 +29,863
Eurodollars(CME)
Mar18 180129 98.130 98.130 98.115 98.120 -0.010 172,080 1,327,789 +1,566
Jun18 180129 97.920 97.925 97.900 97.915 -0.005 221,974 1,389,557 -8,485
Sep18 180129 97.775 97.780 97.740 97.770 -0.005 188,477 1,386,321 +6,640
Dec18 180129 97.640 97.645 97.595 97.635 -0.005 346,850 1,795,131 -3,174
Mar19 180129 97.560 97.565 97.505 97.555 -0.005 285,396 1,336,578 +15,285
Jun19 180129 97.475 97.485 97.420 97.470 -0.010 237,098 1,142,048 +11,064
Sep19 180129 97.425 97.430 97.365 97.415 -0.010 185,886 781,365 +952
Dec19 180129 97.365 97.370 97.300 97.350 -0.015 369,204 1,611,430 +12,157
Mar20 180129 97.345 97.350 97.280 97.325 -0.020 185,919 756,587 +15,016
Jun20 180129 97.325 97.335 97.255 97.305 -0.025 147,189 659,101 +8,403
Sep20 180129 97.310 97.315 97.235 97.285 -0.030 109,178 463,490 +2,873
Dec20 180129 97.275 97.285 97.205 97.250 -0.035 163,853 534,245 -2,418
Mar21 180129 97.265 97.275 97.190 97.240 -0.035 107,758 382,318 +8,207
Jun21 180129 97.260 97.265 97.175 97.230 -0.035 65,424 240,181 -2,480
Sep21 180129 97.245 97.255 97.165 97.215 -0.040 62,565 158,574 +1,612
Dec21 180129 97.225 97.235 97.150 97.190 -0.045 63,983 198,101 +3,014
Mar22 180129 97.220 97.225 97.140 97.180 -0.045 45,113 127,595 +5,235
Jun22 180129 97.210 97.215 97.125 97.170 -0.045 34,715 73,904 +2,546
Total Volume and Open Interest 3,109,200 14,802,261 +75,937
Ultra T-Bond(CBOT)
Mar18 180129 162~19 162~27 160~31 161~26 -0~26 147,041 896,568 +393
Jun18 180129 160~09 161~31 160~07 161~00 -0~26 127 825 +112
Sep18 180129 160~00 160~00 160~00 160~00 -0~26      
Total Volume and Open Interest 147,168 897,393 +505
Ultra 10-Yr T-Note(CBOT)
Mar18 180129 130~250 130~280 130~020 130~140 -0~120 189,033 549,251 +11,714
Jun18 180129 130~040 130~040 130~040 130~040 -0~120      
Sep18 180129 130~040 130~040 130~040 130~040 -0~120      
Total Volume and Open Interest 189,033 549,251 +11,714
30 Day Federal Funds(CBOT)
Jan18 180129 98.585 98.588 98.585 98.588 unch 58,243 247,535 -3,479
Feb18 180129 98.575 98.577 98.573 98.575 unch 88,129 248,278 -13,788
Mar18 180129 98.505 98.510 98.505 98.510 unch 25,725 89,242 +6,334
Apr18 180129 98.355 98.365 98.350 98.360 unch 31,732 237,342 +3,998
May18 180129 98.350 98.360 98.340 98.350 unch 16,710 110,300 +1,359
Jun18 180129 98.260 98.270 98.250 98.265 +0.005 5,235 37,113 +240
Total Volume and Open Interest 421,273 1,697,297 +24,349
Japanese Govt Bonds(SGX)
Mar18 180129 150.40 150.41 150.26 150.27 -0.05 1,052 13,390 -12
Jun18 180129 150.27 150.27 150.27 150.27 -0.05      
Sep18 180129 150.27 150.27 150.27 150.27 -0.05      
Total Volume and Open Interest 1,052 13,390 -12
Euro-Buxl(EUREX)
Mar18 180129 162.86 163.16 161.10 161.24 -1.90 81,259 265,641 +5,809
Jun18 180129 160.04 160.04 159.72 159.72 -1.90 223 2,270 +564
Sep18 180129 164.30 164.30 164.30 164.30 -1.90      
Total Volume and Open Interest 81,482 267,911 +6,373
Euro-Bund(EUREX)
Mar18 180129 159.59 159.64 158.66 158.71 -1.08 1,010,414 2,071,681 -41,352
Jun18 180129 156.72 156.89 156.00 156.05 -1.05 13,384 82,666 +5,234
Sep18 180129 155.55 155.55 155.55 155.55 -1.08 0 6 +3
Total Volume and Open Interest 1,023,798 2,154,353 -36,115
Euro-Bobl(EUREX)
Mar18 180129 130.57 130.61 130.34 130.39 -0.28 959,340 1,957,630 +9,457
Jun18 180129 129.75 129.79 129.59 129.62 -0.30 8,054 25,636 +4,540
Sep18 180129 129.62 129.62 129.62 129.62 -0.30      
Total Volume and Open Interest 967,394 1,983,266 +13,997
Euro-Schatz(EUREX)
Mar18 180129 111.82 111.83 111.76 111.80 -0.04 538,265 1,840,766 +3,477
Jun18 180129 111.59 111.63 111.59 111.60 -0.06 969 63,540 +7,009
Sep18 180129 111.60 111.60 111.60 111.60 -0.06      
Total Volume and Open Interest 539,234 1,904,306 +10,486
3-Mth Euribor(EUREX)
Mar18 180129 100.325 100.325 100.325 100.325 unch 5 6,622 +0
Jun18 180129 100.315 100.315 100.315 100.315 unch 7 2,344 -2
Sep18 180129 100.300 100.300 100.300 100.300 unch 0 2,812 -10
Total Volume and Open Interest 640 32,442 -152
Long Gilt(LIFFE)
Mar18 180129 122~09 122~18 122~09 122~13 -0~07 215,864 729,069 -1,550
Jun18 180129 121~14 121~14 121~14 121~14 -0~07      
Total Volume and Open Interest 215,864 729,069 -1,550
3-Mth Short Sterling(LIFFE)
Mar18 180129 99.43 99.43 99.43 99.43 -0.00 81,561 375,770 +1,430
Jun18 180129 99.29 99.30 99.28 99.29 unch 74,629 518,874 -9,646
Sep18 180129 99.18 99.19 99.16 99.18 unch 69,734 342,304 -5,115
Dec18 180129 99.07 99.09 99.06 99.08 unch 68,901 351,680 +1,048
Mar19 180129 98.98 99.00 98.96 98.99 unch 94,773 316,218 -843
Jun19 180129 98.90 98.92 98.87 98.90 unch 108,308 291,215 +13,565
Total Volume and Open Interest 959,100 3,275,188 +16,615
3-Mth Euribor(LIFFE)
Mar18 180129 100.320 100.325 100.320 100.325 +0.005 40,619 575,792 +282
Jun18 180129 100.310 100.315 100.310 100.315 +0.005 59,496 549,382 +571
Sep18 180129 100.295 100.305 100.295 100.295 unch 135,725 563,919 +2,039
Total Volume and Open Interest 1,742,655 4,790,000 +63,654
3-Mth Aus T-Bills(SFE)
Mar18 180129 98.21 98.22 98.21 98.22 unch 5,234 151,616 -1,370
Jun18 180129 98.13 98.14 98.12 98.14 unch 33,073 172,243 +1,179
Sep18 180129 98.03 98.04 98.01 98.03 -0.01 20,935 204,701 -929
Dec18 180129 97.93 97.93 97.90 97.92 -0.02 23,696 170,643 +4,871
Mar19 180129 97.82 97.82 97.79 97.81 -0.02 8,264 94,906 -1,407
Jun19 180129 97.72 97.72 97.69 97.71 -0.02 10,752 81,800 -640
Sep19 180129 97.63 97.63 97.59 97.61 -0.02 9,322 61,335 +1,949
Dec19 180129 97.52 97.52 97.50 97.52 -0.03 4,614 31,959 +938
Mar20 180129 97.44 97.44 97.42 97.43 -0.03 449 4,417 -200
Jun20 180129 97.35 97.35 97.35 97.35 -0.03 250 3,133 -200
Total Volume and Open Interest 116,711 980,420 +4,202
10-Year Aus T-Bonds(SFE)
Mar18 180129 97.17 97.17 97.13 97.15 unch 132,808 1,145,192 -15,051
Jun18 180129 97.12 97.12 97.12 97.12 unch 0 1,745 +0
Total Volume and Open Interest 132,808 1,146,937 -15,051
3-Year Aus T-Bonds(SFE)
Mar18 180129 97.75 97.75 97.71 97.74 -0.01 161,435 1,110,512 +13,011
Jun18 180129 97.66 97.66 97.66 97.66 -0.01 0 9,876 +0
Total Volume and Open Interest 161,435 1,120,388 +13,011
Gold(CMX)
Feb18 180129 1349.0 1351.4 1336.1 1340.3 -11.8 537,659 105,365 -52,168
Apr18 180129 1353.7 1356.3 1340.9 1345.1 -12.1 142,580 329,502 +24,732
Jun18 180129 1359.3 1360.4 1346.2 1350.4 -12.1 11,083 66,055 +1,847
Aug18 180129 1366.3 1366.3 1351.9 1355.9 -12.2 2,354 23,136 +278
Oct18 180129 1368.1 1368.1 1361.0 1361.3 -12.2 201 4,897 -75
Dec18 180129 1375.5 1378.2 1362.9 1366.9 -12.4 2,079 33,636 +254
Feb19 180129 1377.6 1378.4 1369.4 1372.7 -12.5 161 1,240 +86
Apr19 180129 1379.5 1379.9 1378.7 1378.7 -12.5 102 1,840 +2
Jun19 180129 1390.7 1390.7 1384.9 1384.9 -12.5 189 1,252 +63
Aug19 180129 1389.8 1389.8 1389.8 1389.8 -12.5 0 8 +0
Oct19 180129 1396.0 1396.0 1396.0 1396.0 -12.5 0 27 +0
Dec19 180129 1412.0 1412.0 1403.0 1403.6 -12.4 2 2,972 +2
Total Volume and Open Interest 698,050 573,135 -24,817
Silver(CMX)
Mar18 180129 1742.0 1747.0 1708.5 1712.7 -31.4 132,609 138,390 -3,646
May18 180129 1750.0 1755.0 1717.5 1721.3 -31.4 6,721 37,664 +1,687
Jul18 180129 1761.5 1762.0 1726.0 1730.3 -31.4 782 8,684 +122
Sep18 180129 1771.0 1771.0 1736.5 1739.6 -31.3 70 4,275 +5
Dec18 180129 1778.5 1780.0 1749.5 1752.8 -31.3 571 13,600 +314
Mar19 180129 1766.0 1766.0 1766.0 1766.0 -31.5 22 533 +8
May19 180129 1775.0 1775.0 1775.0 1775.0 -31.5 31 54 +2
Total Volume and Open Interest 140,940 204,418 -1,456
Platinum(NYMEX)
Apr18 180129 1016.4 1017.4 1005.2 1012.7 -5.7 21,038 85,812 -29
Jul18 180129 1019.5 1021.1 1011.0 1017.6 -5.7 680 6,076 +345
Oct18 180129 1022.3 1022.3 1022.3 1022.3 -6.0 8 57 +4
Jan19 180129 1029.3 1029.3 1029.3 1029.3 -6.2 2 7 +1
Total Volume and Open Interest 21,827 92,048 +350
Palladium(NYMEX)
Mar18 180129 1088.70 1088.85 1077.00 1083.40 -1.65 4,405 34,010 -624
Jun18 180129 1081.80 1082.45 1071.50 1077.50 -1.50 359 3,597 +167
Sep18 180129 1069.25 1072.50 1068.70 1072.50 -1.50 5 321 +1
Total Volume and Open Interest 4,769 37,932 -456
Copper(CMX)
Mar18 180129 320.00 323.55 319.10 319.40 -0.50 130,077 142,565 -921
May18 180129 322.10 325.45 321.05 321.40 -0.50 13,605 61,206 +2,831
Jul18 180129 324.45 326.95 322.65 322.95 -0.55 4,948 24,464 -808
Sep18 180129 328.00 328.30 324.05 324.35 -0.65 3,264 20,315 +170
Dec18 180129 329.60 329.90 325.60 325.90 -0.65 1,299 14,222 +66
Total Volume and Open Interest 155,479 282,421 +2,107
E-mini DJIA Index(CBOT)
Mar18 180129 26584 26684 26416 26430 -174 222,390 155,445 -4,466
Jun18 180129 26647 26723 26463 26473 -169 407 421 -92
Sep18 180129 26618 26731 26503 26503 -169 4 70 +1
Dec18 180129 26540 26540 26540 26540 -169      
Total Volume and Open Interest 222,801 155,936 -4,557
S & P 500(CME)
Mar18 180129 2873.90 2878.40 2852.20 2853.60 -20.90 4,350 74,704 +3,351
Jun18 180129 2871.00 2877.10 2857.10 2858.20 -20.90 0 117 +0
Sep18 180129 2864.40 2864.40 2863.30 2864.40 -20.90 0 125 +0
Dec18 180129 2869.80 2869.80 2868.70 2869.80 -20.90 0 300 +0
Total Volume and Open Interest 4,350 75,246 +3,351
S & P 500 E-Mini(CME)
Mar18 180129 2874.25 2878.50 2851.50 2853.50 -21.00 1,439,217 3,337,061 -12,382
Jun18 180129 2879.50 2883.25 2856.50 2858.25 -20.75 29,768 74,510 +2,659
Sep18 180129 2884.75 2889.00 2863.25 2864.50 -20.75 75 10,952 +23
Dec18 180129 2894.00 2894.75 2869.75 2869.75 -21.00 1,012 23,438 +1,006
Total Volume and Open Interest 1,470,072 3,445,989 -8,694
NASDAQ 100 E-Mini(CME)
Mar18 180129 7030.00 7047.25 6980.00 6992.50 -37.75 415,464 268,318 +2,940
Jun18 180129 7058.00 7072.00 7005.50 7017.50 -36.75 650 1,833 +37
Sep18 180129 7044.00 7082.25 7040.25 7044.00 -36.75 0 128 +0
Total Volume and Open Interest 416,114 270,286 +2,977
S&P Midcap 400(CME) e-Mini
Mar18 180129 1995.30 1999.80 1978.40 1979.70 -16.40 13,921 89,723 -168
Jun18 180129 1985.30 2002.00 1985.20 1985.30 -16.40 0 8 +0
Sep18 180129 1982.70 1982.70 1982.70 1982.70 -16.40      
Total Volume and Open Interest 13,921 89,731 -168
Volatility Index(CBOE)
Jan18 180117 11.80 11.95 11.40 11.95 +0.17 7,465 134,721 -18,209
Feb18 180129 12.35 13.60 12.30 13.53 +1.20 136,010 333,246 -9,642
Mar18 180129 13.10 13.85 13.00 13.83 +0.75 75,478 143,730 +8,176
Apr18 180129 13.75 14.30 13.69 14.28 +0.55 23,833 55,907 +3,399
Total Volume and Open Interest 267,678 636,659 +5,478
S & P 600(CME)
Mar18 180129 975.00 975.00 975.00 975.00 -4.50      
Jun18 180129 972.40 972.40 972.40 972.40 -4.50      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180129 1608.80 1612.80 1597.10 1597.70 -11.80 21,648 23,552 +565
Jun18 180129 1601.20 1601.20 1601.20 1601.20 -11.80 0 20 +0
Total Volume and Open Interest 21,648 23,572 +565
Nikkei 225(CME)
Mar18 180129 23765 23800 23490 23555 -190 22,163 50,404 +1,259
Jun18 180129 23470 23695 23410 23460 -190 21 56 +2
Total Volume and Open Interest 22,184 50,460 +1,261
Nikkei 225(SGX)
Mar18 180129 23595 23780 23540 23600 -10 112,816 177,468 -842
Jun18 180129 23515 23515 23450 23450 -10 104 1,366 +50
Sep18 180129 23420 23420 23420 23420 -55 4 2 +2
Total Volume and Open Interest 88,854 191,260 -543
Nikkei 225 Mini(JPX)
Mar18 180129 23570 23775 23535 23610 -50 957,240 511,849 +29,012
Jun18 180129 23410 23610 23375 23460 -40 20,760 15,717 +2,368
Sep18 180129 23430 23570 23350 23410 -30 413 963 +40
Total Volume and Open Interest 1,027,586 685,628 +32,355
Nikkei 225(JPX)
Mar18 180129 23570 23780 23530 23610 -50 71,133 316,764 +1,834
Jun18 180129 23400 23610 23380 23460 -40 845 18,578 +30
Sep18 180129 23520 23560 23380 23410 -30 13 2,543 +1
Total Volume and Open Interest 72,010 418,978 +1,874
Nikkei 225(CME) Yen
Mar18 180129 23735 23775 23475 23535 -190 59,908 66,847 +660
Jun18 180129 23450 23600 23315 23370 -190 16 43 +0
Sep18 180129 23330 23330 23330 23330 -190      
Total Volume and Open Interest 59,924 66,890 +660
Nikkei 225(CME) e-Mini Yen
Mar18 180129 23730 23780 23490 23540 -180 4 13 +0
Jun18 180129 23370 23370 23370 23370 -190      
Sep18 180129 23330 23330 23330 23330 -190      
Total Volume and Open Interest 4 13 +0
CAC 40(EURONEXT)
Feb18 180129 5544.5 5544.5 5512.5 5519.5 -7.5 102,189 335,479 +18,756
Mar18 180129 5537.5 5537.5 5515.5 5518.0 -7.5 1,805 29,938 +1,101
Apr18 180129 5500.5 5500.5 5500.5 5500.5 -7.5      
Total Volume and Open Interest 103,994 390,922 +19,857
Hang Seng Index(HKFE)
Jan18 180129 33175 33516 32854 32900 -254 269,148 115,021 -28,214
Feb18 180129 33143 33484 32815 32860 -265 52,551 51,714 +28,291
Mar18 180129 33147 33480 32827 32864 -263 2,592 11,989 +63
Total Volume and Open Interest 325,268 182,669 +499
DAX(EUREX)
Mar18 180129 13365.5 13370.5 13267.0 13317.0 -12.5 110,382 140,762 -12,370
Jun18 180129 13380.5 13383.5 13303.0 13337.5 -12.0 270 3,355 +16
Sep18 180129 13367.0 13367.5 13325.0 13326.0 -16.5 6 42 +3
Total Volume and Open Interest 110,658 144,159 -12,351
Mini-DAX(EUREX)
Mar18 180129 13367.0 13370.0 13268.0 13317.0 -12.5 40,959 15,873 -1,000
Jun18 180129 13384.0 13384.0 13312.0 13337.5 -12.0 116 1,122 +6
Sep18 180129 13373.0 13374.0 13307.0 13326.0 -16.5 0 23 +1
Total Volume and Open Interest 41,075 17,018 -993
DJ EuroSTOXX 50(EUREX)
Mar18 180129 3649 3650 3627 3634 -4 878,980 3,474,147 -762
Jun18 180129 3561 3561 3543 3550 -4 32,411 111,150 +2,585
Sep18 180129 3540 3540 3540 3540 -4 3 14 +2
Total Volume and Open Interest 911,394 3,590,838 +1,825
Swiss Market Index(EUREX)
Mar18 180129 9418 9438 9354 9368 -44 48,469 232,818 -1,558
Jun18 180129 9264 9264 9201 9206 -44 410 18,725 +502
Sep18 180129 9176 9176 9176 9176 -44 0 57 +0
Total Volume and Open Interest 48,879 251,600 -1,056
FT-SE 100(EURONEXT)
Mar18 180129 7653.50 7656.50 7594.50 7616.50 +5.50 104,166 658,252 +2,235
Jun18 180129 7574.00 7574.00 7537.00 7537.00 +5.50 1 7,817 +0
Sep18 180129 7475.00 7475.00 7475.00 7475.00 +5.50 2 17 +1
Total Volume and Open Interest 104,169 666,086 +2,236
SPI 200(SFE)
Mar18 180129 5990.0 6033.0 5983.0 6010.0 +11.0 30,325 300,664 -1,513
Jun18 180129 6017.0 6017.0 5999.0 5999.0 +11.0 368 3,547 +120
Sep18 180129 5944.0 5944.0 5944.0 5944.0 +11.0 0 2,598 +0
Total Volume and Open Interest 30,797 308,098 -1,301
FTSE MIB(ISE)
Mar18 180129 23870.00 23960.00 23760.00 23785.00 -43.00 23,924 37,399 -47
Jun18 180129 23400.00 23445.00 23308.00 23308.00 -45.00 39 84 +9
Sep18 180129 23203.00 23203.00 23203.00 23203.00 -48.00 0 2 +0
Total Volume and Open Interest 23,963 37,485 -38
KOSPI 200(KFE)
Mar18 180129 338.70 339.00 338.55 339.00 +2.55 196,620 271,937 +13,651
Jun18 180129 339.50 339.80 339.50 339.80 +2.50 598 19,337 +228
Sep18 180129 341.40 341.40 340.65 340.65 +2.70 3 4,074 +2
Total Volume and Open Interest 197,223 346,262 +15,701
GSCI(CME)
Feb18 180129 461.05 461.65 458.90 460.30 -3.40 15 14,321 +1
Mar18 180129 461.50 461.50 460.35 461.50 -3.10 0 15 +0
Apr18 180129 459.30 459.30 459.30 459.30 -3.10      
Total Volume and Open Interest 15 14,336 +1
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!!!