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 31, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180131 1000.00 1002.00 989.00 995.75 -4.50 143,395 337,345 -3,673
May18 180131 1011.00 1013.00 1000.25 1007.00 -4.25 43,489 193,132 +167
Jul18 180131 1020.50 1022.50 1009.75 1016.25 -4.75 20,475 134,250 +742
Aug18 180131 1021.75 1023.50 1011.50 1018.00 -4.25 3,779 15,991 -276
Sep18 180131 1014.25 1015.75 1006.50 1012.25 -3.25 2,746 5,127 -199
Nov18 180131 1013.00 1014.00 1005.25 1011.25 -2.25 18,582 83,245 +1,959
Jan19 180131 1019.50 1020.00 1011.50 1017.25 -2.50 984 6,331 +148
Mar19 180131 1020.50 1020.50 1011.75 1017.25 -3.50 246 3,637 +13
May19 180131 1020.50 1020.75 1015.25 1020.50 -3.75 28 1,838 +16
Jul19 180131 1027.25 1027.50 1021.25 1025.75 -4.00 75 2,151 +22
Aug19 180131 1021.00 1021.00 1021.00 1021.00 -3.75 0 32 +0
Sep19 180131 1010.00 1010.00 1010.00 1010.00 -3.75 6 25 +0
Nov19 180131 1001.50 1001.75 994.75 999.00 -2.75 87 3,971 +36
Jan20 180131 1003.75 1003.75 1003.75 1003.75 -2.75 2 9 +2
Total Volume and Open Interest 233,894 787,159 -1,043
Soybean Meal(CBOT)
Mar18 180131 340.80 342.00 335.00 337.80 -2.70 74,020 155,202 -3,484
May18 180131 344.10 345.30 338.60 341.50 -2.40 23,536 116,129 -848
Jul18 180131 346.00 347.30 340.90 343.70 -2.10 13,640 65,403 +1,342
Aug18 180131 345.20 345.80 340.00 342.80 -1.90 2,059 10,708 -113
Sep18 180131 343.80 344.00 339.30 341.60 -1.60 1,983 9,209 +211
Oct18 180131 340.50 340.90 336.30 338.60 -1.60 584 8,945 +38
Dec18 180131 340.90 341.50 336.90 339.10 -1.80 6,087 44,539 +876
Jan19 180131 340.60 341.40 337.60 339.40 -1.80 124 2,972 -22
Mar19 180131 341.50 341.60 338.60 340.20 -1.90 52 3,480 +9
May19 180131 341.30 341.30 339.80 341.30 -2.20 27 1,079 -9
Total Volume and Open Interest 122,328 422,614 -1,916
Soybean Oil(CBOT)
Mar18 180131 33.11 33.14 32.92 33.07 -0.01 45,143 213,120 -4,881
May18 180131 33.29 33.34 33.12 33.28 unch 14,937 122,570 +3,122
Jul18 180131 33.50 33.54 33.32 33.48 -0.01 10,233 78,884 +195
Aug18 180131 33.55 33.60 33.40 33.57 +0.02 657 14,399 +13
Sep18 180131 33.61 33.66 33.45 33.64 +0.04 780 10,602 +72
Oct18 180131 33.61 33.65 33.47 33.64 +0.04 881 9,868 +59
Dec18 180131 33.75 33.82 33.60 33.77 +0.03 5,741 47,066 +773
Jan19 180131 33.78 33.90 33.69 33.86 +0.03 83 5,859 -33
Mar19 180131 33.96 33.98 33.82 33.97 +0.05 10 2,002 -5
May19 180131 34.06 34.07 33.94 34.06 +0.04 14 1,156 +1
Total Volume and Open Interest 78,508 509,173 -674
Canola(WCE)
Mar18 180131 498.2 499.0 495.6 496.7 -1.6 11,035 87,948 -2,160
May18 180131 505.0 505.0 501.8 503.1 -1.8 7,469 52,050 +3,187
Jul18 180131 510.0 510.0 506.7 508.0 -1.9 1,583 18,885 -40
Nov18 180131 506.1 506.8 503.8 504.6 -2.0 1,195 24,686 +348
Jan19 180131 509.0 509.9 508.1 508.9 -2.3 16 1,869 -6
Total Volume and Open Interest 21,304 185,459 +1,335
Corn(CBOT)
Mar18 180131 361.50 362.00 359.50 361.50 unch 179,933 783,132 -2,304
May18 180131 369.50 370.25 367.75 369.50 -0.25 48,433 296,695 +6,586
Jul18 180131 377.50 378.00 375.50 377.25 -0.25 23,822 268,735 +112
Sep18 180131 384.75 385.00 382.75 384.50 -0.25 8,470 108,047 +1,631
Dec18 180131 393.00 393.75 391.50 393.25 -0.25 23,298 176,143 +4,834
Mar19 180131 401.00 401.75 399.50 401.25 -0.50 3,130 27,509 +1,020
May19 180131 406.25 406.50 404.75 406.50 -0.25 475 3,936 +190
Jul19 180131 410.50 411.00 409.25 410.75 -0.25 497 7,622 +196
Sep19 180131 406.00 407.50 406.00 407.50 +0.25 15 1,286 +5
Dec19 180131 408.50 410.00 408.00 409.75 +0.50 299 10,449 +147
Total Volume and Open Interest 288,374 1,684,215 +12,417
Wheat(CBOT)
Mar18 180131 458.50 458.75 447.50 451.75 -5.50 109,243 268,271 -7,764
May18 180131 470.25 472.00 461.25 465.50 -5.25 31,619 118,680 +1,885
Jul18 180131 483.50 484.50 474.75 479.00 -4.50 17,954 74,979 -671
Sep18 180131 496.50 497.75 488.25 492.25 -4.50 5,145 31,556 +669
Dec18 180131 515.25 516.00 507.00 510.50 -5.25 5,590 52,751 +959
Mar19 180131 531.00 531.50 522.50 525.00 -6.25 1,222 5,752 +467
Total Volume and Open Interest 170,952 553,372 -4,369
Wheat(KCBT)
Mar18 180131 469.00 471.25 463.50 467.25 -2.50 44,850 154,401 -5,300
May18 180131 483.75 485.50 477.75 482.00 -2.25 13,342 73,414 -268
Jul18 180131 499.00 501.00 493.50 497.50 -2.25 11,588 54,975 -355
Sep18 180131 513.50 515.50 508.00 512.25 -2.00 1,861 17,837 +293
Dec18 180131 532.00 533.75 527.00 530.50 -2.25 1,339 29,369 +262
Mar19 180131 544.00 546.25 539.75 542.50 -2.50 306 5,184 +48
May19 180131 547.25 547.25 547.25 547.25 -3.00 90 496 +38
Total Volume and Open Interest 73,414 335,979 -5,262
Wheat(MGE)
Mar18 180131 616.00 619.25 606.25 607.25 -8.75 3,856 31,656 -391
May18 180131 626.50 629.50 617.25 618.25 -7.75 1,812 14,804 +44
Jul18 180131 634.75 637.25 626.00 627.00 -7.00 730 8,715 -30
Sep18 180131 630.00 632.25 625.00 625.25 -4.50 320 6,324 +8
Dec18 180131 637.00 639.50 633.50 634.25 -2.50 205 3,270 +70
Mar19 180131 642.50 642.50 640.00 640.50 -1.00 38 348 +15
Total Volume and Open Interest 6,961 65,119 -284
Oats(CBOT)
Mar18 180131 270.25 272.75 258.50 265.50 -4.50 439 3,483 -63
May18 180131 265.75 268.00 254.50 265.75 +1.25 184 2,392 +63
Jul18 180131 266.50 268.00 259.00 267.75 +0.25 22 308 +2
Sep18 180131 269.75 269.75 269.75 269.75 +0.25 0 17 +0
Total Volume and Open Interest 646 6,289 +1
Rough Rice(CBOT)
Mar18 180131 12.38 12.51 12.30 12.44 +0.03 893 7,134 -140
May18 180131 12.68 12.71 12.66 12.71 +0.03 260 1,399 +167
Jul18 180131 12.90 12.90 12.85 12.90 +0.03 90 500 +43
Sep18 180131 11.98 11.98 11.93 11.97 +0.03 96 516 +55
Total Volume and Open Interest 1,339 9,549 +125
Live Cattle(CME)
Feb18 180131 124.830 124.950 123.680 123.850 -0.980 11,150 37,588 -3,256
Apr18 180131 123.950 124.230 122.500 122.930 -1.250 24,839 149,769 +27
Jun18 180131 115.600 116.000 114.600 115.080 -0.970 12,197 104,552 +1,279
Aug18 180131 112.750 113.000 111.785 112.300 -0.780 5,186 44,163 +762
Oct18 180131 114.300 114.450 113.250 113.700 -0.850 2,796 17,570 +628
Dec18 180131 116.400 116.500 115.250 115.600 -1.035 1,650 8,522 +246
Total Volume and Open Interest 58,201 365,521 -106
Feeder Cattle(CME)
Mar18 180131 146.500 147.400 144.750 145.050 -2.135 5,861 27,866 +168
Apr18 180131 147.080 148.050 145.535 145.850 -1.950 2,086 8,700 +82
May18 180131 147.285 148.100 145.580 145.935 -1.915 1,672 8,542 +45
Aug18 180131 150.000 150.785 148.435 148.880 -1.770 1,078 6,478 +104
Sep18 180131 150.550 151.130 149.000 149.330 -1.750 337 840 +2
Oct18 180131 150.800 151.200 149.235 149.785 -1.415 242 556 +59
Nov18 180131 150.685 150.685 148.850 149.500 -1.400 383 633 +192
Total Volume and Open Interest 11,669 53,630 +661
Lean Hogs(CME)
Feb18 180131 72.750 73.500 72.680 73.230 +0.780 4,676 19,362 -1,796
Apr18 180131 73.285 73.400 72.100 72.250 -0.650 13,060 105,313 -745
May18 180131 78.430 78.635 77.830 77.830 -0.420 73 2,984 -14
Jun18 180131 83.000 83.200 82.000 82.285 -0.615 5,326 45,195 +306
Jul18 180131 83.500 83.580 82.480 82.830 -0.470 1,409 21,694 +275
Aug18 180131 82.700 83.000 82.035 82.535 -0.265 1,585 22,975 +237
Oct18 180131 70.350 70.385 69.500 70.035 -0.145 1,216 19,496 +397
Dec18 180131 64.350 64.385 63.700 64.035 -0.315 302 7,237 +35
Total Volume and Open Interest 27,690 245,237 -1,306
Class III Milk(CME)
Jan18 180130 13.91 13.91 13.88 13.88 -0.03 29 3,307 +20
Feb18 180131 13.37 13.46 13.36 13.40 +0.02 178 3,658 +39
Mar18 180131 13.35 13.58 13.35 13.57 +0.16 86 4,143 +24
Apr18 180131 13.55 13.75 13.55 13.71 +0.12 64 2,648 +29
May18 180131 13.94 14.13 13.94 14.10 +0.08 31 2,249 +17
Jun18 180131 14.45 14.56 14.43 14.51 +0.01 24 2,056 +1
Jul18 180131 14.99 15.03 14.98 14.99 unch 23 1,472 +7
Aug18 180131 15.39 15.41 15.39 15.39 -0.02 17 1,462 +0
Sep18 180131 15.62 15.64 15.58 15.61 unch 4 1,523 +2
Oct18 180131 15.79 15.80 15.79 15.80 -0.03 2 1,205 +0
Nov18 180131 15.75 15.75 15.73 15.74 unch 11 1,216 +0
Dec18 180131 15.63 15.63 15.63 15.63 +0.02 0 1,146 +0
Jan19 180131 15.40 15.40 15.40 15.40 unch 0 23 +0
Total Volume and Open Interest 460 26,271 +124
Cocoa(ICE)
Mar18 180131 1978 2012 1974 1996 +26 32,145 109,948 -1,079
May18 180131 2007 2034 1998 2020 +26 20,599 74,352 +3,647
Jul18 180131 2016 2047 2010 2035 +27 6,337 38,290 +458
Sep18 180131 2034 2061 2028 2051 +27 2,406 17,160 +320
Dec18 180131 2059 2083 2049 2074 +26 1,335 17,854 +488
Mar19 180131 2079 2101 2069 2095 +26 809 12,993 +147
May19 180131 2087 2113 2086 2106 +28 202 7,061 -65
Total Volume and Open Interest 63,975 282,777 +4,003
Coffee "C"(ICE)
Mar18 180131 122.50 123.30 121.15 121.85 -0.45 30,166 111,499 -5,562
May18 180131 124.85 125.55 123.50 124.20 -0.45 16,228 63,803 -111
Jul18 180131 127.20 127.90 125.90 126.55 -0.50 4,051 24,450 +306
Sep18 180131 129.60 130.30 128.35 128.95 -0.45 3,142 19,250 +149
Dec18 180131 133.25 133.70 131.70 132.35 -0.50 1,747 11,131 +175
Mar19 180131 136.45 136.65 135.20 135.65 -0.45 294 4,543 +90
Total Volume and Open Interest 55,742 238,223 -4,945
Orange Juice(ICE)
Mar18 180131 147.00 148.95 144.50 148.70 +0.60 819 7,657 -95
May18 180131 147.10 149.80 145.50 149.70 +0.75 180 2,000 +101
Jul18 180131 147.10 150.70 146.50 150.70 +1.10 41 832 +26
Sep18 180131 148.50 151.60 148.50 151.60 +1.25 13 157 +10
Nov18 180131 150.50 152.80 150.45 152.80 +1.30 6 12 +0
Jan19 180131 154.80 154.80 154.80 154.80 +1.30      
Total Volume and Open Interest 1,059 10,658 +42
Sugar #11(ICE)
Mar18 180131 13.72 13.72 13.17 13.23 -0.49 86,369 408,098 -13,398
May18 180131 13.80 13.81 13.31 13.37 -0.45 45,108 236,089 +5,387
Jul18 180131 14.04 14.04 13.60 13.67 -0.38 21,103 116,932 +711
Oct18 180131 14.40 14.40 13.97 14.06 -0.34 14,263 81,068 -1,252
Mar19 180131 15.14 15.17 14.76 14.87 -0.31 9,974 62,626 +2,673
May19 180131 15.14 15.14 14.81 14.88 -0.29 1,022 7,709 +16
Jul19 180131 15.06 15.09 14.82 14.90 -0.27 571 7,900 +32
Oct19 180131 15.26 15.26 15.08 15.10 -0.27 929 8,895 +397
Total Volume and Open Interest 180,072 936,572 -4,998
London Cocoa(LCE)
Mar18 180131 1381 1405 1381 1399 +14 10,590 114,290 -2,521
May18 180131 1399 1420 1399 1414 +11 9,112 48,360 -470
Jul18 180131 1424 1437 1418 1433 +9 5,840 44,628 +836
Sep18 180131 1436 1449 1431 1445 +9 3,326 28,895 +127
Dec18 180131 1453 1465 1448 1461 +7 1,021 34,546 +98
Mar19 180131 1470 1480 1463 1477 +7 803 13,635 +355
May19 180131 1484 1493 1478 1491 +8 129 5,992 -40
Total Volume and Open Interest 30,888 295,708 -1,569
London Sugar(LCE)
Mar18 180131 361.80 361.80 350.90 352.40 -9.90 8,716 34,480 -14
May18 180131 365.20 365.20 354.90 356.50 -8.60 4,642 31,913 +613
Aug18 180131 368.60 368.70 360.00 361.50 -8.60 1,231 19,465 +279
Oct18 180131 373.60 373.60 365.00 366.60 -8.50 288 4,966 -1
Dec18 180131 380.50 380.50 373.00 374.50 -7.20 25 2,943 -8
Total Volume and Open Interest 14,945 98,557 +890
Cotton(ICE)
Mar18 180131 77.24 78.20 76.52 77.28 +0.25 36,663 144,611 -7,773
May18 180131 78.13 79.20 77.53 78.36 +0.39 19,852 86,946 +403
Jul18 180131 78.83 79.81 78.27 79.05 +0.38 6,669 33,728 +1,383
Oct18 180131 74.86 74.86 74.86 74.86 +0.35 3 2 +1
Dec18 180131 74.15 74.74 74.00 74.51 +0.36 3,071 39,644 -141
Mar19 180131 74.54 74.82 74.41 74.69 +0.23 275 4,360 +107
Total Volume and Open Interest 66,745 311,545 -5,847
Lumber(CME)
Mar18 180131 468.1 477.8 468.0 470.9 +3.1 423 5,770 -14
May18 180131 463.3 469.8 463.3 467.2 +5.2 88 1,236 +3
Jul18 180131 454.7 459.7 454.7 459.7 +5.0 10 171 +1
Sep18 180131 445.0 449.7 445.0 447.7 +2.7 8 26 +0
Total Volume and Open Interest 529 7,213 -10
Crude Oil(NYM)
Mar18 180131 64.03 64.94 63.67 64.73 +0.23 656,168 600,810 -12,660
Apr18 180131 63.68 64.73 63.54 64.56 +0.21 162,524 246,738 -672
May18 180131 63.59 64.43 63.32 64.31 +0.20 83,319 185,119 -3,546
Jun18 180131 63.29 64.05 62.99 63.96 +0.19 100,073 292,369 -1,018
Jul18 180131 62.74 63.59 62.65 63.53 +0.19 32,117 120,680 +3,464
Aug18 180131 62.30 63.07 62.18 63.02 +0.19 16,092 81,980 -916
Sep18 180131 61.73 62.54 61.73 62.49 +0.19 14,504 96,899 +517
Oct18 180131 61.20 62.02 61.18 61.97 +0.19 8,274 87,706 -48
Nov18 180131 60.76 61.52 60.66 61.47 +0.18 7,538 71,400 +1,041
Dec18 180131 60.40 61.06 60.25 61.01 +0.18 58,000 255,332 +2,572
Jan19 180131 59.90 60.60 59.90 60.56 +0.19 6,905 88,152 +785
Feb19 180131 59.45 60.12 59.44 60.08 +0.19 6,292 44,366 +334
Mar19 180131 58.95 59.63 58.95 59.63 +0.20 7,233 35,507 +711
Apr19 180131 58.68 59.21 58.67 59.21 +0.21 1,673 17,882 +579
May19 180131 58.82 58.82 58.82 58.82 +0.22 4,262 17,826 +1,764
Jun19 180131 58.13 58.48 57.91 58.44 +0.18 16,311 96,715 +2,196
Total Volume and Open Interest 1,206,995 2,644,526 -3,564
e-miNY Crude Oil(NYM)
Mar18 180131 64.025 64.950 63.650 64.725 +0.225 9,257 2,441 +151
Apr18 180131 63.825 64.700 63.600 64.550 +0.200 221 308 +52
May18 180131 63.500 64.325 63.400 64.300 +0.200 16 116 +3
Jun18 180131 63.475 63.950 63.150 63.950 +0.175 55 46 +0
Jul18 180131 62.750 63.525 62.750 63.525 +0.175 52 18 -12
Aug18 180131 63.025 63.025 62.650 63.025 +0.200 8 85 +8
Sep18 180131 62.500 62.500 62.500 62.500 +0.200 8 48 +8
Oct18 180131 61.975 61.975 61.700 61.975 +0.200 0 30 +0
Nov18 180131 61.475 61.475 61.475 61.475 +0.175 12 125 +12
Dec18 180131 61.000 61.000 61.000 61.000 +0.175 15 178 +11
Total Volume and Open Interest 9,644 3,483 +233
NY Harbor ULSD(NYM)
Feb18 180131 206.00 207.25 205.59 206.92 -0.25 22,954 17,258 -8,279
Mar18 180131 206.00 206.99 204.93 206.64 -0.07 95,980 178,988 -212
Apr18 180131 204.51 205.78 203.63 205.47 +0.22 44,466 77,742 +513
May18 180131 202.55 204.36 202.04 204.06 +0.48 20,911 43,547 -411
Jun18 180131 201.10 203.24 200.80 202.94 +0.64 14,840 45,944 -921
Jul18 180131 200.77 202.68 200.30 202.39 +0.71 4,730 23,150 +194
Aug18 180131 200.51 202.10 199.78 201.83 +0.74 2,421 11,811 +35
Sep18 180131 200.15 201.74 199.50 201.58 +0.77 2,023 16,723 -104
Oct18 180131 200.13 201.48 199.25 201.29 +0.77 857 6,138 +73
Nov18 180131 199.71 201.32 199.18 201.14 +0.74 651 3,789 -58
Dec18 180131 199.78 201.22 199.13 201.02 +0.71 2,935 40,600 -8
Jan19 180131 199.95 201.04 199.75 200.89 +0.68 228 4,684 +73
Feb19 180131 199.50 200.50 199.02 200.32 +0.66 120 807 +25
Mar19 180131 199.00 199.00 198.93 198.93 +0.68 53 551 +21
Total Volume and Open Interest 213,520 481,681 -9,109
RBOB Gasoline(NYM)
Feb18 180131 187.98 191.25 186.97 190.75 +1.21 25,988 11,967 -6,938
Mar18 180131 185.72 189.82 184.89 189.37 +2.30 79,035 176,500 +3,934
Apr18 180131 202.11 206.88 202.11 206.46 +2.50 39,619 81,106 +892
May18 180131 202.88 207.21 202.71 206.85 +2.40 19,133 51,668 +494
Jun18 180131 201.92 206.09 201.89 205.76 +2.20 12,842 40,152 -384
Jul18 180131 200.57 204.09 200.20 203.77 +1.99 5,195 32,206 -505
Aug18 180131 197.99 201.26 197.45 200.94 +1.98 2,827 13,810 +205
Sep18 180131 194.65 197.71 194.23 197.48 +1.95 2,458 18,030 +7
Oct18 180131 180.91 183.44 180.20 183.31 +1.74 202 7,114 -72
Nov18 180131 177.33 179.74 176.71 179.61 +1.58 254 3,916 +68
Total Volume and Open Interest 189,637 464,528 -2,181
e-miNY RBOB Gasoline(NYM)
Mar18 180131 189.37 189.37 189.37 189.37 +2.30      
Apr18 180131 206.46 206.46 206.46 206.46 +2.50      
May18 180131 206.85 206.85 206.85 206.85 +2.40      
Jun18 180131 205.76 205.76 205.76 205.76 +2.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Mar18 180131 3.165 3.183 2.949 2.995 -0.200 265,222 359,238 -12,227
Apr18 180131 2.965 2.965 2.833 2.860 -0.105 89,966 169,552 +668
May18 180131 2.930 2.937 2.828 2.854 -0.085 52,824 176,872 +3,025
Jun18 180131 2.957 2.962 2.861 2.886 -0.080 24,256 65,552 +2,634
Jul18 180131 2.996 2.999 2.900 2.924 -0.079 22,974 92,907 +2,756
Aug18 180131 2.994 2.995 2.899 2.922 -0.077 10,110 46,230 +112
Sep18 180131 2.967 2.970 2.880 2.903 -0.073 9,327 46,769 +246
Oct18 180131 2.986 2.986 2.901 2.924 -0.070 26,021 112,866 +790
Nov18 180131 2.997 3.004 2.950 2.968 -0.068 5,585 40,375 +385
Dec18 180131 3.150 3.150 3.083 3.096 -0.062 4,046 36,273 +408
Jan19 180131 3.225 3.225 3.172 3.187 -0.056 10,570 55,674 +722
Feb19 180131 3.169 3.174 3.135 3.148 -0.051 3,519 20,952 +720
Mar19 180131 3.060 3.060 3.011 3.025 -0.042 6,714 40,713 +1,044
Apr19 180131 2.706 2.710 2.692 2.705 -0.007 6,800 43,115 +629
May19 180131 2.657 2.675 2.654 2.668 -0.002 1,543 13,997 +863
Jun19 180131 2.690 2.706 2.685 2.693 unch 909 9,916 -97
Total Volume and Open Interest 549,084 1,407,042 -4,891
Brent Crude Oil(ICE)
Mar18 180131 68.43 69.15 68.33 69.05 +0.03 202,236 141,779 -40,061
Apr18 180131 67.99 69.00 67.81 68.89 +0.37 353,738 621,039 +1,969
May18 180131 67.66 68.66 67.52 68.57 +0.36 142,860 258,229 +7,536
Jun18 180131 67.38 68.34 67.25 68.24 +0.34 130,303 294,953 -6,085
Jul18 180131 66.94 67.96 66.90 67.87 +0.33 31,076 130,694 +2,555
Aug18 180131 66.60 67.58 66.56 67.50 +0.32 21,566 92,175 +3,352
Sep18 180131 66.24 67.19 66.20 67.11 +0.31 19,986 96,545 -579
Oct18 180131 65.99 66.76 65.89 66.71 +0.31 7,711 45,086 -1,545
Nov18 180131 65.55 66.33 65.48 66.28 +0.29 7,532 49,992 +1,369
Dec18 180131 65.03 65.89 65.00 65.83 +0.27 65,519 223,225 -4,794
Jan19 180131 65.02 65.48 65.02 65.45 +0.26 2,988 44,626 -429
Feb19 180131 64.69 65.09 64.69 65.09 +0.24 2,510 30,832 -368
Mar19 180131 64.73 64.73 64.73 64.73 +0.23 3,344 30,693 +256
Apr19 180131 64.38 64.38 64.38 64.38 +0.22 2,452 12,748 +179
Total Volume and Open Interest 1,039,664 2,554,020 -35,111
Gas Oil(ICE)
Feb18 180131 610.00 615.00 608.50 611.50 unch 46,690 115,300 -5,059
Mar18 180131 611.00 616.00 609.25 612.50 unch 109,418 255,590 +64
Apr18 180131 608.00 614.25 607.50 610.75 +0.25 61,738 127,149 +2,797
May18 180131 604.25 610.25 603.75 606.75 +0.25 24,219 51,021 -3,025
Jun18 180131 601.25 606.50 600.00 603.00 +0.25 39,030 95,339 +2,231
Jul18 180131 599.50 604.25 597.75 600.75 +0.25 11,491 28,298 +560
Aug18 180131 597.00 602.00 595.75 598.50 unch 4,148 19,574 +308
Sep18 180131 596.50 600.00 594.00 596.75 unch 6,011 23,485 +1,185
Oct18 180131 594.25 598.50 593.25 595.25 unch 3,260 21,632 +131
Nov18 180131 590.25 595.50 590.25 592.50 unch 1,076 14,952 +139
Total Volume and Open Interest 326,621 1,008,986 -219
Ethanol(CBOT)
Feb18 180131 1.395 1.395 1.385 1.390 +0.010 35 222 -29
Mar18 180131 1.390 1.410 1.382 1.402 +0.012 230 1,852 -23
Apr18 180131 1.416 1.430 1.416 1.425 +0.012 32 417 +23
May18 180131 1.441 1.441 1.440 1.441 +0.012 1 51 +1
Jun18 180131 1.451 1.451 1.451 1.451 +0.012 0 93 +0
Jul18 180131 1.455 1.455 1.455 1.455 +0.012 0 16 +0
Aug18 180131 1.463 1.463 1.463 1.463 +0.012 0 3 +0
Sep18 180131 1.454 1.454 1.454 1.454 +0.011 0 163 +0
Total Volume and Open Interest 303 2,840 -23
WTI Crude Oil(ICE)
Mar18 180131 63.91 64.94 63.80 64.73 +0.23 66,509 81,311 -2,893
Apr18 180131 63.73 64.71 63.69 64.56 +0.21 63,676 58,769 +470
May18 180131 63.56 64.42 63.47 64.31 +0.20 34,377 33,310 +571
Jun18 180131 63.39 64.03 63.15 63.96 +0.19 48,290 87,069 +310
Jul18 180131 62.96 63.58 62.74 63.53 +0.19 9,762 13,052 -153
Aug18 180131 62.39 63.07 62.34 63.02 +0.19 3,401 15,784 +357
Sep18 180131 61.97 62.50 61.75 62.49 +0.19 3,580 20,815 -602
Oct18 180131 61.63 61.97 61.38 61.97 +0.19 1,661 7,267 +377
Nov18 180131 61.03 61.47 60.91 61.47 +0.18 1,150 8,114 +58
Dec18 180131 60.54 61.06 60.35 61.01 +0.18 17,705 114,639 -1,574
Jan19 180131 60.56 60.56 60.56 60.56 +0.19 702 4,368 +78
Feb19 180131 60.08 60.08 60.08 60.08 +0.19 329 5,211 -27
Mar19 180131 59.63 59.63 59.63 59.63 +0.20 97 3,593 +35
Apr19 180131 59.21 59.21 59.21 59.21 +0.21 19 1,827 +0
May19 180131 58.82 58.82 58.82 58.82 +0.22 44 1,987 -8
Jun19 180131 58.44 58.44 58.44 58.44 +0.18 2,114 19,867 +512
Total Volume and Open Interest 260,363 572,373 -2,180
US Dollar Index(ICE)
Mar18 180131 88.950 89.135 88.615 88.955 -0.045 25,766 45,272 +2,433
Jun18 180131 88.640 88.800 88.335 88.635 -0.050 257 1,452 -51
Sep18 180131 87.995 88.290 87.990 88.290 -0.050 4 454 +3
Total Volume and Open Interest 26,033 47,317 +2,382
Australian Dollar(CME)
Mar18 180131 80.83 81.16 80.34 80.49 -0.34 106,364 135,202 -2,506
Jun18 180131 80.78 81.11 80.38 80.50 -0.34 206 1,834 +13
Sep18 180131 80.54 80.54 80.54 80.54 -0.32 0 65 +0
Total Volume and Open Interest 106,772 139,291 -2,497
British Pound(CME)
Mar18 180131 141.74 142.57 141.45 142.00 +0.23 139,286 234,194 +2,731
Jun18 180131 142.44 143.00 141.98 142.52 +0.24 74 1,235 +16
Sep18 180131 143.05 143.05 142.74 143.05 +0.24 0 47 +0
Total Volume and Open Interest 140,300 238,195 +2,864
Canadian Dollar(CME)
Mar18 180131 81.10 81.68 81.03 81.33 +0.14 65,927 172,468 +1,954
Jun18 180131 81.12 81.75 81.12 81.41 +0.13 48 2,437 +25
Sep18 180131 81.63 81.68 81.48 81.48 +0.13 0 363 +0
Dec18 180131 81.76 81.76 81.37 81.55 +0.13 2 1,575 +0
Total Volume and Open Interest 66,015 177,355 +1,968
Japanese Yen(CME)
Mar18 180131 92.17 92.32 91.60 91.89 -0.29 144,404 254,051 +199
Jun18 180131 92.71 92.82 92.13 92.42 -0.28 224 1,370 +145
Sep18 180131 93.00 93.36 92.78 93.00 -0.29 1 398 +1
Total Volume and Open Interest 144,799 256,872 +379
Swiss Franc(CME)
Mar18 180131 107.38 108.02 107.22 107.76 +0.29 43,902 72,074 +1,551
Jun18 180131 108.42 108.83 108.04 108.57 +0.30 31 281 +9
Sep18 180131 109.42 109.45 108.93 109.42 +0.31 0 17 +0
Total Volume and Open Interest 43,933 72,374 +1,560
EuroFX(CME)
Mar18 180131 124.39 125.11 124.23 124.48 +0.07 282,188 580,070 -4,504
Jun18 180131 125.20 125.91 125.08 125.27 +0.06 486 21,884 +62
Sep18 180131 126.50 126.68 126.12 126.12 +0.07 7 1,895 +2
Total Volume and Open Interest 285,620 611,843 -3,843
Mexican Peso(CME)
Feb18 180131 536.00 536.00 536.00 536.00 +3.75      
Mar18 180131 528.75 534.75 528.38 533.25 +3.63 62,177 185,150 +3,882
Total Volume and Open Interest 62,192 186,410 +3,893
Brazilian Real(CME)
Feb18 180131 316.35 317.30 314.20 316.20 +1.85 7,878 10,039 -2,306
Mar18 180131 314.40 316.90 311.80 312.85 -0.65 8,169 25,761 +4,924
Apr18 180131 311.95 315.05 311.30 311.95 -0.60 0 53 +0
May18 180131 310.95 310.95 310.95 310.95 -0.45 8 8 +8
Total Volume and Open Interest 16,055 35,964 +2,626
30-Year T-Bonds(CBOT)
Mar18 180131 147~140 148~060 147~030 147~260 +0~140 317,670 805,759 +66
Jun18 180131 146~110 147~050 146~040 146~250 +0~140 686 2,006 +299
Sep18 180131 145~250 145~250 145~250 145~250 +0~140      
Total Volume and Open Interest 318,356 807,765 +365
10-Year T-Notes(CBOT)
Mar18 180131 121~210 121~275 121~105 121~185 -0~020 1,927,423 3,560,657 +62,557
Jun18 180131 121~040 121~115 120~275 121~030 -0~020 6,569 39,901 +2,315
Sep18 180131 120~200 120~200 120~200 120~200 -0~020      
Total Volume and Open Interest 1,933,992 3,600,558 +64,872
5-Year T-Notes(CBOT)
Mar18 180131 114~266 114~302 114~186 114~226 -0~040 918,383 3,381,270 -8,502
Jun18 180131 114~190 114~214 114~104 114~142 -0~040 3,363 13,061 +1,274
Sep18 180131 114~142 114~142 114~142 114~142 -0~040      
Total Volume and Open Interest 921,746 3,394,331 -7,228
2 Year T-Notes(CBOT)
Mar18 180131 106~214 106~224 106~184 106~196 -0~014 411,358 1,978,760 -17,334
Jun18 180131 106~152 106~152 106~114 106~122 -0~014 6,483 8,456 +319
Sep18 180131 106~122 106~122 106~122 106~122 -0~014      
Total Volume and Open Interest 417,841 1,987,216 -17,015
Eurodollars(CME)
Mar18 180131 98.130 98.130 98.115 98.120 -0.005 218,573 1,335,016 +1,279
Jun18 180131 97.915 97.930 97.890 97.900 -0.015 242,458 1,414,505 +24,728
Sep18 180131 97.770 97.785 97.740 97.755 -0.015 249,059 1,369,418 -24,141
Dec18 180131 97.635 97.650 97.595 97.615 -0.015 353,997 1,821,453 +5,706
Mar19 180131 97.555 97.570 97.510 97.535 -0.015 351,779 1,331,333 -7,897
Jun19 180131 97.465 97.485 97.420 97.445 -0.020 313,437 1,206,304 +28,243
Sep19 180131 97.410 97.425 97.350 97.380 -0.025 223,390 801,196 +15,590
Dec19 180131 97.345 97.360 97.280 97.305 -0.035 322,812 1,635,416 -8,756
Mar20 180131 97.315 97.335 97.255 97.280 -0.035 173,842 758,432 -86
Jun20 180131 97.290 97.315 97.230 97.255 -0.035 177,094 658,789 +897
Sep20 180131 97.270 97.290 97.205 97.235 -0.035 105,459 460,068 -4,550
Dec20 180131 97.230 97.255 97.165 97.200 -0.035 143,934 541,528 -6,197
Mar21 180131 97.215 97.240 97.155 97.185 -0.035 75,682 387,048 +2,221
Jun21 180131 97.205 97.225 97.140 97.175 -0.030 68,890 249,368 +7,393
Sep21 180131 97.190 97.210 97.130 97.165 -0.025 58,380 160,512 +310
Dec21 180131 97.165 97.190 97.110 97.145 -0.020 59,936 206,831 +469
Mar22 180131 97.155 97.175 97.100 97.135 -0.020 38,046 129,392 -31
Jun22 180131 97.135 97.165 97.095 97.125 -0.015 38,634 75,720 -2,832
Total Volume and Open Interest 3,335,019 14,999,118 +43,614
Ultra T-Bond(CBOT)
Mar18 180131 161~00 162~03 160~24 161~30 +1~03 132,220 892,176 -8,048
Jun18 180131 160~28 161~06 160~01 161~04 +1~03 8 1,226 +2
Sep18 180131 160~04 160~04 160~04 160~04 +1~03      
Total Volume and Open Interest 132,228 893,402 -8,046
Ultra 10-Yr T-Note(CBOT)
Mar18 180131 130~050 130~145 129~255 130~065 +0~020 156,508 553,444 +1,801
Jun18 180131 129~265 129~265 129~165 129~265 unch      
Sep18 180131 129~265 129~265 129~265 129~265 unch      
Total Volume and Open Interest 156,508 553,444 +1,801
30 Day Federal Funds(CBOT)
Jan18 180131 98.585 98.588 98.585 98.585 -0.003 3,556 243,059 -626
Feb18 180131 98.575 98.582 98.575 98.580 +0.005 14,873 253,309 +1,156
Mar18 180131 98.505 98.510 98.505 98.510 unch 5,980 88,288 -13
Apr18 180131 98.360 98.365 98.350 98.355 -0.005 22,310 234,357 -3,581
May18 180131 98.350 98.350 98.335 98.340 -0.010 24,657 112,654 +1,832
Jun18 180131 98.260 98.265 98.245 98.250 -0.010 4,761 38,239 +730
Total Volume and Open Interest 189,543 1,720,430 +8,543
Japanese Govt Bonds(SGX)
Mar18 180131 150.24 150.35 150.16 150.34 +0.12 1,132 13,359 +73
Jun18 180131 150.34 150.34 150.34 150.34 +0.12      
Sep18 180131 150.34 150.34 150.34 150.34 +0.12      
Total Volume and Open Interest 1,132 13,359 +73
Euro-Buxl(EUREX)
Mar18 180131 160.98 162.68 160.98 161.74 +0.82 74,196 261,450 +426
Jun18 180131 160.22 160.22 160.22 160.22 +0.82 301 2,896 +327
Sep18 180131 164.80 164.80 164.80 164.80 +0.82      
Total Volume and Open Interest 74,497 264,346 +753
Euro-Bund(EUREX)
Mar18 180131 158.96 159.33 158.50 158.82 -0.09 1,017,774 2,066,384 -51,953
Jun18 180131 156.26 156.60 155.92 156.16 -0.09 8,398 92,613 +5,901
Sep18 180131 155.88 155.99 155.66 155.66 -0.09 0 6 +0
Total Volume and Open Interest 1,026,172 2,159,003 -46,052
Euro-Bobl(EUREX)
Mar18 180131 130.50 130.60 130.35 130.45 -0.04 810,390 1,951,313 +9,332
Jun18 180131 129.81 129.82 129.69 129.69 -0.03 5,538 40,340 +10,395
Sep18 180131 129.69 129.69 129.69 129.69 -0.03      
Total Volume and Open Interest 815,928 1,991,653 +19,727
Euro-Schatz(EUREX)
Mar18 180131 111.82 111.84 111.80 111.81 -0.01 625,804 1,940,359 +13,999
Jun18 180131 111.63 111.63 111.61 111.61 -0.00 2,502 75,666 +9,926
Sep18 180131 111.61 111.61 111.61 111.61 -0.00      
Total Volume and Open Interest 628,306 2,016,025 +23,925
3-Mth Euribor(EUREX)
Mar18 180131 100.325 100.325 100.320 100.325 unch 0 7,222 +600
Jun18 180131 100.315 100.315 100.315 100.315 unch 0 2,349 +5
Sep18 180131 100.295 100.305 100.295 100.305 +0.005 0 2,825 +13
Total Volume and Open Interest 144 33,014 +532
Long Gilt(LIFFE)
Mar18 180131 122~14 122~18 121~28 122~04 -0~08 188,456 732,818 +4,641
Jun18 180131 120~31 121~05 120~31 121~05 -0~08 0 10 +0
Total Volume and Open Interest 188,456 732,828 +4,641
3-Mth Short Sterling(LIFFE)
Mar18 180131 99.43 99.43 99.43 99.43 -0.00 35,083 390,083 +898
Jun18 180131 99.30 99.30 99.28 99.29 -0.01 58,286 525,858 +2,335
Sep18 180131 99.18 99.19 99.16 99.17 -0.02 62,534 350,862 +2,291
Dec18 180131 99.09 99.10 99.05 99.07 -0.02 71,014 360,793 +2,740
Mar19 180131 99.00 99.02 98.96 98.99 -0.02 76,457 322,532 +5,178
Jun19 180131 98.92 98.94 98.86 98.90 -0.03 73,650 303,256 +3,162
Total Volume and Open Interest 768,753 3,347,993 +8,625
3-Mth Euribor(LIFFE)
Mar18 180131 100.325 100.325 100.320 100.325 +0.005 78,294 577,378 +4,812
Jun18 180131 100.315 100.320 100.315 100.315 unch 124,157 566,179 +22,909
Sep18 180131 100.300 100.305 100.295 100.300 unch 133,832 560,257 -6,943
Total Volume and Open Interest 1,929,945 4,990,905 +49,413
3-Mth Aus T-Bills(SFE)
Mar18 180131 98.22 98.24 98.21 98.24 +0.02 2,788 150,291 -878
Jun18 180131 98.13 98.19 98.11 98.18 +0.04 25,375 163,757 -5,736
Sep18 180131 98.02 98.10 98.00 98.09 +0.06 12,584 202,013 -2,064
Dec18 180131 97.91 98.00 97.89 97.99 +0.07 11,260 168,528 +261
Mar19 180131 97.80 97.89 97.77 97.89 +0.08 6,673 92,430 -4,496
Jun19 180131 97.69 97.78 97.67 97.78 +0.08 6,092 82,462 +1,480
Sep19 180131 97.59 97.69 97.57 97.68 +0.08 3,153 59,957 -757
Dec19 180131 97.49 97.59 97.48 97.58 +0.07 2,586 33,049 -208
Mar20 180131 97.43 97.49 97.41 97.49 +0.08 165 4,651 +71
Jun20 180131 97.35 97.41 97.35 97.41 +0.08 0 3,133 +0
Total Volume and Open Interest 70,710 963,949 -12,305
10-Year Aus T-Bonds(SFE)
Mar18 180131 97.13 97.19 97.12 97.19 +0.05 126,057 1,144,173 -17,647
Jun18 180131 97.16 97.16 97.16 97.16 +0.05 0 1,745 +0
Total Volume and Open Interest 126,057 1,145,918 -17,647
3-Year Aus T-Bonds(SFE)
Mar18 180131 97.72 97.81 97.71 97.81 +0.07 141,441 1,098,616 -4,499
Jun18 180131 97.73 97.73 97.73 97.73 +0.08 0 9,876 +0
Total Volume and Open Interest 141,441 1,108,492 -4,499
Gold(CMX)
Feb18 180131 1337.5 1346.9 1331.8 1339.0 +3.6 280,546 32,327 -44,722
Apr18 180131 1341.8 1351.0 1335.5 1343.1 +3.1 233,757 377,973 +31,373
Jun18 180131 1346.5 1355.9 1341.2 1348.4 +3.2 8,908 71,884 +3,594
Aug18 180131 1356.2 1360.1 1346.7 1353.9 +3.2 2,135 24,166 +553
Oct18 180131 1362.0 1364.2 1353.0 1359.3 +3.3 139 4,932 +50
Dec18 180131 1363.3 1371.9 1357.8 1365.1 +3.3 1,254 34,281 +370
Feb19 180131 1372.4 1372.6 1370.2 1370.9 +3.3 82 1,258 -2
Apr19 180131 1376.8 1376.8 1376.8 1376.8 +3.2 55 1,866 +27
Jun19 180131 1383.0 1383.0 1383.0 1383.0 +3.2 76 1,276 +24
Aug19 180131 1387.9 1387.9 1387.9 1387.9 +3.2 0 8 +0
Oct19 180131 1394.1 1394.1 1394.1 1394.1 +3.2 0 27 +0
Dec19 180131 1405.8 1407.5 1401.7 1401.7 +3.2 390 2,911 -125
Total Volume and Open Interest 529,935 556,439 -8,801
Silver(CMX)
Mar18 180131 1710.5 1737.5 1706.5 1724.1 +18.3 86,258 132,960 -1,381
May18 180131 1720.0 1746.0 1715.5 1733.0 +18.6 4,588 39,062 +1,203
Jul18 180131 1730.0 1748.5 1725.5 1742.2 +18.7 1,020 9,067 +274
Sep18 180131 1741.0 1763.0 1738.5 1751.5 +18.8 188 4,400 +122
Dec18 180131 1753.5 1772.5 1750.0 1764.9 +18.9 367 13,946 +147
Mar19 180131 1778.5 1778.5 1778.5 1778.5 +19.3 23 533 -1
May19 180131 1787.5 1787.5 1787.5 1787.5 +19.3 22 54 +0
Total Volume and Open Interest 92,529 201,187 +360
Platinum(NYMEX)
Apr18 180131 1000.6 1010.5 999.0 1004.3 +2.5 15,447 85,542 -137
Jul18 180131 1006.1 1014.6 1004.4 1009.1 +2.4 196 6,149 +44
Oct18 180131 1009.8 1014.0 1009.8 1014.0 +2.6 0 56 +0
Jan19 180131 1020.9 1020.9 1020.9 1020.9 +2.6 0 7 +0
Total Volume and Open Interest 15,802 91,910 -31
Palladium(NYMEX)
Mar18 180131 1052.65 1059.35 1021.90 1023.55 -28.90 2,676 33,260 -328
Jun18 180131 1046.50 1053.35 1016.60 1018.15 -28.25 164 3,801 +54
Sep18 180131 1045.00 1045.00 1010.00 1012.80 -27.90 2 321 +0
Total Volume and Open Interest 2,842 37,386 -274
Copper(CMX)
Mar18 180131 319.10 323.30 317.70 319.55 +0.65 84,800 140,166 -365
May18 180131 321.00 325.20 319.75 321.50 +0.65 8,891 63,673 +579
Jul18 180131 323.30 326.75 322.75 323.10 +0.65 2,949 26,113 +234
Sep18 180131 326.25 328.20 324.30 324.55 +0.60 1,676 20,592 +211
Dec18 180131 324.50 329.25 324.50 326.10 +0.50 1,688 14,671 +284
Total Volume and Open Interest 101,257 285,614 +1,260
E-mini DJIA Index(CBOT)
Mar18 180131 26045 26310 26026 26136 +81 212,388 157,622 +2,812
Jun18 180131 26113 26354 26074 26179 +85 245 442 +34
Sep18 180131 26234 26378 26132 26217 +83 1 81 +1
Dec18 180131 26280 26284 26253 26254 +83      
Total Volume and Open Interest 212,634 158,145 +2,847
S & P 500(CME)
Mar18 180131 2824.20 2839.50 2813.50 2825.80 +1.30 3,881 72,073 -4,459
Jun18 180131 2830.30 2844.20 2819.70 2830.30 +1.10 1 118 +1
Sep18 180131 2836.50 2850.40 2825.90 2836.50 +1.10 0 125 +0
Dec18 180131 2841.90 2855.80 2831.30 2841.90 +1.10 0 300 +0
Total Volume and Open Interest 3,882 72,616 -4,458
S & P 500 E-Mini(CME)
Mar18 180131 2823.25 2839.75 2813.00 2825.75 +1.25 1,395,078 3,295,318 -36,465
Jun18 180131 2828.75 2844.25 2817.25 2830.25 +1.00 26,938 76,616 +1,353
Sep18 180131 2834.50 2849.25 2825.50 2836.50 +1.00 320 11,448 +251
Dec18 180131 2847.75 2852.50 2833.75 2842.00 +1.25 37 23,473 +29
Total Volume and Open Interest 1,422,375 3,406,885 -34,831
NASDAQ 100 E-Mini(CME)
Mar18 180131 6938.25 6991.00 6921.50 6962.50 +21.00 407,157 259,588 -2,858
Jun18 180131 6963.00 7014.00 6947.75 6987.75 +21.25 646 1,990 +142
Sep18 180131 7001.00 7041.00 6980.00 7014.25 +21.25 0 128 +0
Total Volume and Open Interest 407,803 261,713 -2,716
S&P Midcap 400(CME) e-Mini
Mar18 180131 1959.90 1973.60 1947.50 1954.20 -5.00 13,038 89,773 +77
Jun18 180131 1960.00 1976.10 1954.40 1959.80 -5.00 0 9 +0
Sep18 180131 1957.20 1963.20 1957.20 1957.20 -5.00      
Total Volume and Open Interest 13,038 89,782 +77
Volatility Index(CBOE)
Jan18 180117 11.80 11.95 11.40 11.95 +0.17 7,465 134,721 -18,209
Feb18 180131 13.95 14.09 13.33 13.48 -0.50 244,089 301,716 -14,676
Mar18 180131 14.05 14.20 13.58 13.68 -0.40 109,720 159,952 +11,546
Apr18 180131 14.46 14.60 14.05 14.18 -0.30 36,855 56,449 +754
Total Volume and Open Interest 430,881 629,235 +993
S & P 600(CME)
Mar18 180131 959.90 959.90 959.90 959.90 -5.10      
Jun18 180131 957.30 957.30 957.30 957.30 -5.10      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180131 1586.40 1596.70 1570.80 1576.10 -10.00 19,623 23,523 -82
Jun18 180131 1579.60 1579.60 1579.60 1579.60 -10.00 0 20 +0
Total Volume and Open Interest 19,623 23,543 -82
Nikkei 225(CME)
Mar18 180131 23205 23380 23095 23285 +70 17,138 51,903 +1,781
Jun18 180131 23090 23280 23020 23195 +70 1 63 +0
Total Volume and Open Interest 17,139 51,966 +1,781
Nikkei 225(SGX)
Mar18 180131 23315 23360 23070 23105 -175 91,076 178,701 -27
Jun18 180131 22955 22955 22955 22955 -165 1 1,367 +0
Sep18 180131 22925 22925 22925 22925 -175 0 2 +0
Total Volume and Open Interest 91,195 191,702 -27
Nikkei 225 Mini(JPX)
Mar18 180131 23280 23365 23070 23090 -170 906,476 567,316 +16,385
Jun18 180131 23125 23200 22910 22930 -180 15,595 20,565 +509
Sep18 180131 23060 23145 22870 22880 -180 206 1,194 +28
Total Volume and Open Interest 964,363 756,219 +17,521
Nikkei 225(JPX)
Mar18 180131 23280 23370 23070 23090 -170 67,622 322,745 +913
Jun18 180131 23120 23200 22920 22930 -180 879 25,314 -1
Sep18 180131 23080 23150 22880 22880 -180 7 2,544 -3
Total Volume and Open Interest 68,563 431,555 +1,006
Nikkei 225(CME) Yen
Mar18 180131 23185 23360 23070 23260 +70 36,657 67,838 -43
Jun18 180131 23095 23185 22925 23095 +70 4 44 +1
Sep18 180131 23055 23055 23055 23055 +70      
Total Volume and Open Interest 36,661 67,882 -42
Nikkei 225(CME) e-Mini Yen
Mar18 180131 23260 23340 23080 23260 +70 2 13 -1
Jun18 180131 23090 23090 23090 23090 +60      
Sep18 180131 23050 23050 23050 23050 +60      
Total Volume and Open Interest 2 13 -1
CAC 40(EURONEXT)
Feb18 180131 5475.0 5496.0 5469.0 5480.5 +8.5 44,304 318,710 -9,110
Mar18 180131 5481.5 5493.5 5470.0 5479.5 +9.0 210 29,075 -167
Apr18 180131 5461.0 5461.0 5461.0 5461.0 +8.5      
Total Volume and Open Interest 44,514 373,290 -9,277
Hang Seng Index(HKFE)
Jan18 180130 32898 32982 32653 32727 -173 263,808 75,157 -39,864
Feb18 180131 32664 32929 32293 32844 +189 133,983 125,006 +30,372
Mar18 180131 32665 32930 32300 32848 +190 3,419 13,099 +1,039
Total Volume and Open Interest 350,630 182,807 -2,936
DAX(EUREX)
Mar18 180131 13200.0 13265.0 13155.0 13181.5 -16.5 69,805 145,152 +5,748
Jun18 180131 13237.5 13281.0 13200.0 13202.5 -16.5 208 3,591 +110
Sep18 180131 13243.5 13244.0 13193.5 13193.5 -16.5 62 85 +19
Total Volume and Open Interest 70,075 148,828 +5,877
Mini-DAX(EUREX)
Mar18 180131 13205.0 13265.0 13154.0 13181.5 -16.5 20,749 16,828 +799
Jun18 180131 13225.0 13281.0 13178.0 13202.5 -16.5 43 1,177 +54
Sep18 180131 13240.0 13240.0 13193.5 13193.5 -16.5 10 23 -2
Total Volume and Open Interest 20,802 18,028 +851
DJ EuroSTOXX 50(EUREX)
Mar18 180131 3604 3614 3593 3600 -3 694,821 3,454,533 +9,732
Jun18 180131 3524 3530 3510 3516 -3 305 111,398 +242
Sep18 180131 3512 3512 3505 3506 -3 1 111 +0
Total Volume and Open Interest 695,127 3,571,569 +9,974
Swiss Market Index(EUREX)
Mar18 180131 9340 9354 9231 9258 -90 29,522 237,084 +4,955
Jun18 180131 9174 9178 9085 9095 -90 388 20,417 +1,306
Sep18 180131 9066 9066 9066 9066 -90 0 57 +0
Total Volume and Open Interest 29,910 257,558 +6,261
FT-SE 100(EURONEXT)
Mar18 180131 7520.00 7549.50 7463.50 7467.00 -75.50 78,287 663,961 +6,695
Jun18 180131 7401.00 7407.50 7388.00 7388.00 -75.00 262 8,057 +240
Sep18 180131 7326.00 7326.00 7326.00 7326.00 -75.00 0 17 +0
Total Volume and Open Interest 78,549 672,035 +6,935
SPI 200(SFE)
Mar18 180131 5961.0 5987.0 5920.0 5981.0 +21.0 27,625 293,907 -5,556
Jun18 180131 5940.0 5970.0 5920.0 5969.0 +21.0 1 3,553 +5
Sep18 180131 5914.0 5914.0 5914.0 5914.0 +21.0 0 2,598 +0
Total Volume and Open Interest 27,752 302,391 -5,436
FTSE MIB(ISE)
Mar18 180131 23535.00 23595.00 23415.00 23496.00 -9.00 18,529 38,480 +1,326
Jun18 180131 23050.00 23110.00 22945.00 23021.00 -9.00 39 85 +1
Sep18 180131 22916.00 22916.00 22916.00 22916.00 -9.00 0 2 +0
Total Volume and Open Interest 18,568 38,567 +1,327
KOSPI 200(KFE)
Mar18 180131 335.30 335.90 334.95 334.95 +0.55 176,129 274,729 +4,117
Jun18 180131 336.55 336.55 335.80 335.80 +0.50 639 19,320 -25
Sep18 180131 337.35 340.45 337.35 338.90 +2.60 5 4,128 +1
Total Volume and Open Interest 176,780 349,034 +4,094
GSCI(CME)
Feb18 180131 455.05 457.10 453.45 456.45 -0.10 390 13,972 -239
Mar18 180131 457.00 458.70 455.35 457.85 +0.10 300 440 +300
Apr18 180131 455.65 455.65 455.65 455.65 +0.10      
Total Volume and Open Interest 690 14,412 +61
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

Newsflash

Let MRCI introduce you to our brand new 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!!!