MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu February 01, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Mar18 180201 995.25 995.50 977.50 985.00 -10.75 169,083 333,628 -3,717
May18 180201 1006.75 1006.75 989.00 996.50 -10.50 68,164 198,002 +4,870
Jul18 180201 1016.25 1016.25 998.50 1006.00 -10.25 40,092 133,891 -359
Aug18 180201 1016.25 1016.25 1000.75 1008.00 -10.00 5,709 15,044 -947
Sep18 180201 1009.25 1009.25 997.00 1003.50 -8.75 1,248 4,895 -232
Nov18 180201 1010.75 1010.75 997.00 1004.50 -6.75 20,326 85,451 +2,206
Jan19 180201 1016.25 1016.25 1003.25 1010.50 -6.75 2,346 7,358 +1,027
Mar19 180201 1014.00 1014.00 1003.25 1010.75 -6.50 474 3,573 -64
May19 180201 1014.50 1015.25 1005.50 1014.00 -6.50 326 1,942 +104
Jul19 180201 1020.00 1021.00 1011.25 1019.75 -6.00 286 2,213 +62
Aug19 180201 1015.00 1015.00 1012.50 1015.00 -6.00 5 32 +0
Sep19 180201 1004.00 1004.00 1004.00 1004.00 -6.00 0 25 +0
Nov19 180201 995.75 995.75 987.00 994.50 -4.50 199 4,084 +113
Jan20 180201 999.25 999.25 999.25 999.25 -4.50 0 9 +0
Total Volume and Open Interest 308,261 790,223 +3,064
Soybean Meal(CBOT)
Mar18 180201 337.80 337.90 330.70 334.00 -3.80 73,573 154,031 -1,171
May18 180201 341.60 341.70 334.40 337.70 -3.80 30,337 119,881 +3,752
Jul18 180201 343.70 343.70 336.80 340.30 -3.40 18,612 66,700 +1,297
Aug18 180201 342.40 342.50 336.40 339.60 -3.20 1,762 10,525 -183
Sep18 180201 340.20 341.00 335.60 338.60 -3.00 1,575 9,137 -72
Oct18 180201 338.10 338.10 333.00 335.70 -2.90 748 9,003 +58
Dec18 180201 339.20 339.20 333.40 336.20 -2.90 4,442 45,164 +625
Jan19 180201 338.90 339.00 333.70 336.50 -2.90 709 3,076 +104
Mar19 180201 339.60 339.60 334.20 336.80 -3.40 510 3,572 +92
May19 180201 337.80 338.10 335.50 338.00 -3.30 81 1,101 +22
Total Volume and Open Interest 132,830 427,424 +4,810
Soybean Oil(CBOT)
Mar18 180201 33.00 33.20 32.83 32.90 -0.17 61,960 208,663 -4,457
May18 180201 33.28 33.41 33.03 33.10 -0.18 26,244 124,581 +2,011
Jul18 180201 33.43 33.61 33.23 33.31 -0.17 12,469 82,682 +3,798
Aug18 180201 33.52 33.68 33.32 33.40 -0.17 1,444 14,760 +361
Sep18 180201 33.59 33.74 33.40 33.47 -0.17 1,085 10,680 +78
Oct18 180201 33.54 33.74 33.42 33.51 -0.13 801 9,658 -210
Dec18 180201 33.74 33.90 33.54 33.66 -0.11 3,969 47,594 +528
Jan19 180201 33.77 33.98 33.66 33.75 -0.11 280 5,866 +7
Mar19 180201 33.89 34.09 33.74 33.85 -0.12 331 2,175 +173
May19 180201 34.07 34.19 33.87 33.96 -0.10 5 1,155 -1
Total Volume and Open Interest 108,594 511,460 +2,287
Canola(WCE)
Mar18 180201 496.5 496.6 493.1 494.3 -2.4 13,058 85,402 -2,546
May18 180201 502.8 502.9 499.1 500.0 -3.1 6,405 54,411 +2,361
Jul18 180201 507.0 507.7 503.6 504.2 -3.8 1,640 19,329 +444
Nov18 180201 503.8 503.8 500.5 501.4 -3.2 2,684 25,656 +970
Jan19 180201 508.0 508.0 504.7 505.6 -3.3 341 1,821 -48
Total Volume and Open Interest 24,139 186,651 +1,192
Corn(CBOT)
Mar18 180201 360.75 362.00 358.50 361.75 +0.25 223,192 771,463 -11,669
May18 180201 369.00 370.25 366.50 370.00 +0.50 75,275 305,276 +8,581
Jul18 180201 377.00 378.00 374.50 377.75 +0.50 52,140 269,845 +1,110
Sep18 180201 384.00 385.00 381.75 385.00 +0.50 14,225 108,230 +183
Dec18 180201 392.75 393.50 390.75 393.25 unch 34,492 183,305 +7,162
Mar19 180201 400.25 401.75 399.00 401.50 +0.25 3,317 28,870 +1,361
May19 180201 405.75 407.00 404.25 406.75 +0.25 385 4,000 +64
Jul19 180201 410.00 411.50 408.75 411.25 +0.50 1,035 8,134 +512
Sep19 180201 407.50 407.75 407.50 407.75 +0.25 185 1,393 +107
Dec19 180201 409.50 410.00 408.00 409.75 unch 1,163 11,052 +603
Total Volume and Open Interest 405,461 1,692,248 +8,033
Wheat(CBOT)
Mar18 180201 451.00 451.50 443.25 451.00 -0.75 130,214 258,618 -9,653
May18 180201 464.50 464.75 456.50 464.25 -1.25 45,767 118,882 +202
Jul18 180201 477.75 478.50 470.50 478.00 -1.00 26,519 73,413 -1,566
Sep18 180201 490.75 492.00 484.00 491.50 -0.75 6,323 31,417 -139
Dec18 180201 510.50 510.50 502.75 510.00 -0.50 6,305 53,363 +612
Mar19 180201 521.25 525.25 517.75 525.00 unch 1,608 5,992 +240
Total Volume and Open Interest 216,979 543,155 -10,217
Wheat(KCBT)
Mar18 180201 465.75 469.00 457.50 467.00 -0.25 81,857 142,417 -11,984
May18 180201 480.50 483.75 472.25 481.75 -0.25 32,874 74,755 +1,341
Jul18 180201 496.00 499.00 488.00 497.75 +0.25 24,480 54,887 -88
Sep18 180201 511.50 514.00 502.50 512.75 +0.50 4,783 18,415 +578
Dec18 180201 527.75 533.00 521.75 532.00 +1.50 3,830 29,336 -33
Mar19 180201 538.00 545.50 534.50 544.75 +2.25 388 5,211 +27
May19 180201 548.50 548.50 545.25 548.50 +1.25 113 504 +8
Total Volume and Open Interest 148,457 325,892 -10,087
Wheat(MGE)
Mar18 180201 607.50 612.50 605.50 611.75 +4.50 5,621 31,053 -603
May18 180201 618.75 623.25 616.75 622.50 +4.25 2,648 14,905 +101
Jul18 180201 627.50 631.25 625.50 630.50 +3.50 1,251 8,749 +34
Sep18 180201 625.00 629.25 623.00 628.50 +3.25 740 6,353 +29
Dec18 180201 633.00 637.50 632.75 637.50 +3.25 329 3,262 -8
Mar19 180201 640.00 642.25 639.50 642.25 +1.75 116 404 +56
Total Volume and Open Interest 10,705 64,728 -391
Oats(CBOT)
Mar18 180201 265.75 270.00 265.50 267.25 +1.75 460 3,363 -120
May18 180201 266.00 269.00 264.75 267.25 +1.50 346 2,605 +213
Jul18 180201 268.75 269.25 267.50 269.25 +1.50 37 332 +24
Sep18 180201 270.75 270.75 270.75 270.75 +1.00 0 17 +0
Total Volume and Open Interest 845 6,406 +117
Rough Rice(CBOT)
Mar18 180201 12.41 12.45 12.35 12.40 -0.03 560 7,000 -134
May18 180201 12.71 12.71 12.62 12.68 -0.03 230 1,570 +171
Jul18 180201 12.89 12.90 12.85 12.90 unch 44 503 +3
Sep18 180201 11.98 11.98 11.91 11.98 +0.01 32 544 +28
Total Volume and Open Interest 866 9,617 +68
Live Cattle(CME)
Feb18 180201 124.600 126.830 124.250 126.430 +2.580 12,259 34,665 -2,923
Apr18 180201 123.500 125.930 123.250 125.930 +3.000 27,919 149,887 +118
Jun18 180201 115.650 117.930 115.180 117.750 +2.670 13,835 105,442 +890
Aug18 180201 112.750 114.750 112.330 114.600 +2.300 6,009 44,689 +526
Oct18 180201 114.135 116.200 113.850 116.080 +2.380 3,034 17,958 +388
Dec18 180201 115.900 117.950 115.730 117.800 +2.200 1,518 8,736 +214
Total Volume and Open Interest 64,958 364,909 -612
Feeder Cattle(CME)
Mar18 180201 145.830 149.550 145.435 149.550 +4.500 7,146 28,222 +356
Apr18 180201 146.735 150.330 146.300 150.130 +4.280 3,210 8,927 +227
May18 180201 146.650 150.380 146.400 150.235 +4.300 2,858 8,209 -333
Aug18 180201 149.650 153.000 149.330 152.935 +4.055 1,490 6,722 +244
Sep18 180201 149.200 153.630 149.200 153.285 +3.955 380 917 +77
Oct18 180201 149.830 153.630 149.830 153.235 +3.450 95 575 +19
Nov18 180201 149.935 153.000 149.830 152.500 +3.000 114 698 +65
Total Volume and Open Interest 15,315 54,301 +671
Lean Hogs(CME)
Feb18 180201 73.750 74.950 73.700 74.830 +1.600 7,580 16,906 -2,456
Apr18 180201 72.400 73.300 72.230 72.830 +0.580 20,608 103,157 -2,156
May18 180201 78.100 78.830 78.035 78.430 +0.600 349 2,991 +7
Jun18 180201 82.330 83.150 82.230 83.000 +0.715 8,949 46,109 +914
Jul18 180201 82.900 83.650 82.750 83.250 +0.420 2,326 21,914 +220
Aug18 180201 82.500 83.430 82.450 83.000 +0.465 2,666 23,129 +154
Oct18 180201 70.100 70.900 69.950 70.850 +0.815 2,005 19,777 +281
Dec18 180201 64.000 64.750 63.985 64.700 +0.665 251 7,277 +40
Total Volume and Open Interest 44,742 242,241 -2,996
Class III Milk(CME)
Jan18 180130 13.91 13.91 13.88 13.88 -0.03 29 3,307 +20
Feb18 180201 13.42 13.59 13.40 13.54 +0.14 179 3,654 -4
Mar18 180201 13.56 13.74 13.56 13.72 +0.15 168 4,218 +75
Apr18 180201 13.78 13.90 13.74 13.87 +0.16 45 2,654 +6
May18 180201 14.20 14.25 14.13 14.22 +0.12 33 2,256 +7
Jun18 180201 14.60 14.64 14.55 14.62 +0.11 11 2,057 +1
Jul18 180201 15.04 15.09 15.02 15.08 +0.09 6 1,475 +3
Aug18 180201 15.47 15.48 15.41 15.45 +0.06 3 1,463 +1
Sep18 180201 15.70 15.70 15.61 15.67 +0.06 9 1,530 +7
Oct18 180201 15.80 15.83 15.80 15.83 +0.03 1 1,206 +1
Nov18 180201 15.74 15.74 15.74 15.74 unch 1 1,216 +0
Dec18 180201 15.63 15.63 15.63 15.63 unch 1 1,146 +0
Jan19 180201 15.40 15.40 15.40 15.40 unch 0 23 +0
Total Volume and Open Interest 457 23,056 -3,215
Cocoa(ICE)
Mar18 180201 1997 2037 1986 2017 +21 24,277 106,661 -3,287
May18 180201 2017 2061 2010 2040 +20 17,033 77,024 +2,672
Jul18 180201 2036 2073 2027 2053 +18 4,891 38,983 +693
Sep18 180201 2053 2089 2045 2068 +17 2,186 17,179 +19
Dec18 180201 2077 2112 2067 2092 +18 1,614 18,126 +272
Mar19 180201 2100 2136 2090 2116 +21 1,404 13,565 +572
May19 180201 2110 2148 2103 2128 +22 475 7,413 +352
Total Volume and Open Interest 52,328 284,351 +1,574
Coffee "C"(ICE)
Mar18 180201 121.70 122.30 120.35 121.40 -0.45 34,063 108,645 -2,854
May18 180201 124.20 124.60 122.70 123.75 -0.45 17,372 65,720 +1,917
Jul18 180201 126.55 126.90 125.10 126.15 -0.40 3,278 24,665 +215
Sep18 180201 129.00 129.30 127.50 128.50 -0.45 2,942 19,556 +306
Dec18 180201 132.40 132.45 130.90 131.90 -0.45 1,721 11,562 +431
Mar19 180201 135.70 135.85 134.25 135.20 -0.45 758 5,037 +494
Total Volume and Open Interest 60,217 238,767 +544
Orange Juice(ICE)
Mar18 180201 147.25 150.50 146.05 149.00 +0.30 864 7,291 -366
May18 180201 147.05 151.10 147.05 149.75 +0.05 334 2,109 +109
Jul18 180201 148.00 151.80 148.00 150.25 -0.45 119 845 +13
Sep18 180201 151.50 152.50 150.90 150.95 -0.65 52 193 +36
Nov18 180201 152.05 152.05 152.05 152.05 -0.75 15 27 +15
Jan19 180201 154.05 154.05 154.05 154.05 -0.75      
Total Volume and Open Interest 1,384 10,465 -193
Sugar #11(ICE)
Mar18 180201 13.23 13.44 13.23 13.37 +0.14 74,824 394,327 -13,771
May18 180201 13.37 13.53 13.37 13.49 +0.12 54,067 233,580 -2,509
Jul18 180201 13.67 13.80 13.64 13.78 +0.11 25,861 116,346 -586
Oct18 180201 14.04 14.18 13.99 14.16 +0.10 16,416 81,916 +848
Mar19 180201 14.84 14.98 14.76 14.96 +0.09 10,625 66,681 +4,055
May19 180201 14.89 14.97 14.78 14.97 +0.09 1,490 8,532 +823
Jul19 180201 14.91 14.99 14.79 14.99 +0.09 520 8,170 +270
Oct19 180201 15.11 15.18 14.99 15.18 +0.08 493 9,137 +242
Total Volume and Open Interest 184,356 925,960 -10,612
London Cocoa(LCE)
Mar18 180201 1391 1411 1387 1408 +9 13,597 112,390 -1,900
May18 180201 1413 1424 1404 1421 +7 11,223 49,383 +1,023
Jul18 180201 1431 1443 1424 1439 +6 4,232 44,777 +149
Sep18 180201 1444 1453 1437 1451 +6 1,977 29,223 +328
Dec18 180201 1461 1470 1455 1467 +6 1,712 35,088 +542
Mar19 180201 1476 1485 1471 1483 +6 2,714 14,341 +706
May19 180201 1491 1499 1490 1498 +7 510 6,121 +129
Total Volume and Open Interest 36,215 296,778 +1,070
London Sugar(LCE)
Mar18 180201 352.50 356.90 352.40 355.60 +3.20 9,806 31,184 -3,296
May18 180201 357.10 359.10 355.50 357.50 +1.00 5,350 33,014 +1,101
Aug18 180201 361.90 363.20 359.90 362.30 +0.80 1,056 19,442 -23
Oct18 180201 367.00 368.10 365.30 367.50 +0.90 591 5,109 +143
Dec18 180201 373.50 374.70 371.60 374.60 +0.10 421 3,139 +196
Total Volume and Open Interest 17,479 96,634 -1,923
Cotton(ICE)
Mar18 180201 77.30 79.93 77.16 78.35 +1.07 29,236 140,088 -4,523
May18 180201 78.33 80.82 78.30 79.45 +1.09 17,247 86,631 -315
Jul18 180201 79.01 81.40 78.98 80.24 +1.19 6,195 35,024 +1,296
Oct18 180201 75.76 75.76 75.76 75.76 +0.90 0 2 +0
Dec18 180201 74.50 75.50 74.25 75.42 +0.91 2,254 39,953 +309
Mar19 180201 74.74 75.72 74.50 75.72 +1.03 248 4,411 +51
Total Volume and Open Interest 55,225 308,390 -3,155
Lumber(CME)
Mar18 180201 474.2 479.9 472.9 475.1 +4.2 737 5,628 -142
May18 180201 470.2 474.2 469.6 470.3 +3.1 187 1,315 +79
Jul18 180201 465.4 465.4 463.2 463.2 +3.5 34 185 +14
Sep18 180201 450.9 452.9 450.9 452.9 +5.2 28 44 +18
Total Volume and Open Interest 989 7,184 -29
Crude Oil(NYM)
Mar18 180201 64.76 66.25 64.63 65.80 +1.07 688,380 587,826 -12,984
Apr18 180201 64.53 65.96 64.43 65.55 +0.99 175,046 247,809 +1,071
May18 180201 64.23 65.61 64.15 65.21 +0.90 76,380 187,869 +2,750
Jun18 180201 63.86 65.18 63.80 64.80 +0.84 101,972 295,564 +3,195
Jul18 180201 63.50 64.67 63.37 64.32 +0.79 33,178 121,681 +1,001
Aug18 180201 62.97 64.09 62.86 63.77 +0.75 23,866 83,173 +1,193
Sep18 180201 62.43 63.49 62.33 63.20 +0.71 20,277 95,826 -1,073
Oct18 180201 61.88 62.78 61.88 62.63 +0.66 10,245 88,292 +586
Nov18 180201 61.29 62.27 61.29 62.10 +0.63 6,214 71,629 +229
Dec18 180201 60.86 61.86 60.83 61.61 +0.60 72,020 255,269 -63
Jan19 180201 60.44 61.28 60.44 61.13 +0.57 3,010 87,330 -822
Feb19 180201 59.96 60.86 59.93 60.63 +0.55 2,328 44,480 +114
Mar19 180201 59.96 60.35 59.76 60.16 +0.53 6,218 36,186 +679
Apr19 180201 59.51 59.90 59.51 59.70 +0.49 1,352 18,140 +258
May19 180201 59.50 59.50 59.28 59.28 +0.46 1,841 17,748 -78
Jun19 180201 58.26 59.11 58.26 58.90 +0.46 18,192 97,532 +817
Total Volume and Open Interest 1,286,493 2,643,683 -843
e-miNY Crude Oil(NYM)
Mar18 180201 64.750 66.250 64.650 65.800 +1.075 11,904 2,753 +312
Apr18 180201 64.450 65.950 64.450 65.550 +1.000 255 329 +21
May18 180201 64.175 65.475 64.175 65.200 +0.900 23 121 +5
Jun18 180201 64.725 64.800 64.575 64.800 +0.850 1 45 -1
Jul18 180201 63.450 64.325 63.450 64.325 +0.800 1 18 +0
Aug18 180201 63.775 63.775 63.775 63.775 +0.750 1 86 +1
Sep18 180201 63.200 63.200 63.200 63.200 +0.700 2 49 +1
Oct18 180201 62.625 62.625 62.625 62.625 +0.650 0 30 +0
Nov18 180201 62.100 62.100 62.100 62.100 +0.625 0 125 +0
Dec18 180201 61.600 61.600 61.600 61.600 +0.600 6 176 -2
Total Volume and Open Interest 12,219 3,799 +316
NY Harbor ULSD(NYM)
Mar18 180201 206.64 209.81 206.53 209.04 +2.40 83,848 178,733 -255
Apr18 180201 205.35 208.53 205.35 207.83 +2.36 40,323 78,733 +991
May18 180201 204.25 207.15 203.98 206.43 +2.37 22,315 45,053 +1,506
Jun18 180201 202.94 205.89 202.84 205.18 +2.24 16,402 46,412 +468
Jul18 180201 202.56 205.18 202.36 204.49 +2.10 6,125 23,687 +537
Aug18 180201 201.99 204.51 201.73 203.84 +2.01 3,688 12,007 +196
Sep18 180201 202.63 204.17 201.42 203.52 +1.94 2,228 16,618 -105
Oct18 180201 202.49 203.77 201.09 203.17 +1.88 776 6,195 +57
Nov18 180201 201.01 203.59 200.90 202.95 +1.81 319 3,542 -247
Dec18 180201 201.04 203.31 200.79 202.75 +1.73 2,811 40,967 +367
Jan19 180201 201.89 202.52 201.89 202.52 +1.63 332 4,653 -31
Feb19 180201 201.87 201.87 201.87 201.87 +1.55 87 849 +42
Mar19 180201 200.47 200.47 200.47 200.47 +1.54 17 552 +1
Apr19 180201 198.46 198.46 198.46 198.46 +1.54 4 385 -2
Total Volume and Open Interest 201,901 474,372 -7,309
RBOB Gasoline(NYM)
Mar18 180201 189.47 190.99 187.81 189.58 +0.21 97,332 174,294 -2,206
Apr18 180201 206.53 208.24 205.62 207.36 +0.90 60,619 79,922 -1,184
May18 180201 206.81 208.71 206.14 207.87 +1.02 26,451 52,393 +725
Jun18 180201 205.91 207.83 205.24 206.95 +1.19 21,201 41,989 +1,837
Jul18 180201 204.00 205.63 203.46 205.08 +1.31 10,201 33,742 +1,536
Aug18 180201 201.04 203.02 200.69 202.30 +1.36 5,938 14,851 +1,041
Sep18 180201 197.47 199.64 197.19 198.83 +1.35 5,120 18,301 +271
Oct18 180201 184.04 185.30 182.99 184.60 +1.29 996 7,374 +260
Nov18 180201 180.30 181.62 179.28 180.86 +1.25 905 3,711 -205
Dec18 180201 178.00 178.94 176.52 178.16 +1.22 2,710 17,870 +138
Total Volume and Open Interest 256,288 457,372 -7,156
e-miNY RBOB Gasoline(NYM)
Mar18 180201 189.60 189.60 189.58 189.58 +0.21      
Apr18 180201 207.36 207.36 207.36 207.36 +0.90      
May18 180201 207.87 207.87 207.87 207.87 +1.02      
Jun18 180201 206.95 206.95 206.95 206.95 +1.19      
Total Volume and Open Interest      
Natural Gas(NYM)
Mar18 180201 2.956 2.978 2.837 2.856 -0.139 257,758 348,443 -10,795
Apr18 180201 2.840 2.849 2.771 2.793 -0.067 109,079 164,539 -5,013
May18 180201 2.833 2.844 2.777 2.796 -0.058 59,459 182,877 +6,005
Jun18 180201 2.868 2.874 2.812 2.831 -0.055 18,298 66,320 +768
Jul18 180201 2.908 2.910 2.852 2.872 -0.052 15,233 94,359 +1,452
Aug18 180201 2.907 2.909 2.853 2.873 -0.049 7,172 47,409 +1,179
Sep18 180201 2.891 2.891 2.836 2.855 -0.048 7,456 48,580 +1,811
Oct18 180201 2.907 2.915 2.858 2.877 -0.047 30,139 116,472 +3,606
Nov18 180201 2.955 2.957 2.910 2.927 -0.041 5,328 39,826 -549
Dec18 180201 3.085 3.086 3.041 3.064 -0.032 5,485 37,797 +1,524
Jan19 180201 3.175 3.179 3.132 3.156 -0.031 10,082 56,736 +1,062
Feb19 180201 3.130 3.138 3.099 3.118 -0.030 4,523 21,458 +506
Mar19 180201 3.010 3.022 2.984 3.003 -0.022 8,561 43,143 +2,430
Apr19 180201 2.699 2.712 2.689 2.705 unch 3,920 43,856 +741
May19 180201 2.662 2.675 2.657 2.671 +0.003 655 14,212 +215
Jun19 180201 2.698 2.701 2.688 2.698 +0.005 275 9,943 +27
Total Volume and Open Interest 553,336 1,414,949 +7,907
Brent Crude Oil(ICE)
Apr18 180201 69.00 69.97 68.81 69.65 +0.76 356,664 622,213 +1,174
May18 180201 68.59 69.66 68.49 69.35 +0.78 142,163 269,239 +11,010
Jun18 180201 68.26 69.31 68.16 69.02 +0.78 126,146 295,740 +787
Jul18 180201 67.89 68.91 67.78 68.64 +0.77 37,718 133,528 +2,834
Aug18 180201 67.50 68.50 67.41 68.25 +0.75 21,671 93,252 +1,077
Sep18 180201 67.09 68.08 67.00 67.84 +0.73 24,092 97,396 +851
Oct18 180201 66.71 67.65 66.65 67.42 +0.71 8,626 45,531 +445
Nov18 180201 66.27 67.21 66.19 66.96 +0.68 7,997 50,929 +937
Dec18 180201 65.82 66.74 65.70 66.49 +0.66 75,472 220,916 -2,309
Jan19 180201 65.58 66.10 65.58 66.07 +0.62 4,054 43,635 -991
Feb19 180201 65.55 65.70 65.50 65.68 +0.59 2,541 30,691 -141
Mar19 180201 64.96 65.29 64.81 65.29 +0.56 3,231 30,972 +279
Apr19 180201 64.91 64.91 64.91 64.91 +0.53 1,423 12,684 -64
May19 180201 64.54 64.54 64.54 64.54 +0.51 1,498 18,050 +314
Total Volume and Open Interest 1,018,083 2,516,759 -37,261
Gas Oil(ICE)
Feb18 180201 614.75 623.25 613.75 616.75 +5.25 49,526 105,214 -10,086
Mar18 180201 616.50 624.25 615.00 617.75 +5.25 98,563 256,136 +546
Apr18 180201 615.00 622.75 613.50 616.25 +5.50 61,405 130,304 +3,155
May18 180201 611.00 617.50 609.75 612.25 +5.50 22,173 53,824 +2,803
Jun18 180201 607.25 614.75 605.75 608.25 +5.25 34,733 93,998 -1,341
Jul18 180201 604.75 611.25 603.50 605.75 +5.00 8,039 28,840 +542
Aug18 180201 602.50 608.75 601.50 603.50 +5.00 3,418 19,034 -540
Sep18 180201 600.50 607.00 599.75 601.50 +4.75 3,715 23,663 +178
Oct18 180201 598.50 603.00 598.00 600.00 +4.75 2,287 21,812 +180
Nov18 180201 595.50 601.75 595.00 597.00 +4.50 1,548 14,932 -20
Total Volume and Open Interest 309,955 1,008,823 -163
Ethanol(CBOT)
Feb18 180201 1.400 1.440 1.400 1.426 +0.036 14 211 -11
Mar18 180201 1.416 1.435 1.405 1.434 +0.032 173 1,842 -10
Apr18 180201 1.432 1.449 1.428 1.449 +0.024 29 429 +12
May18 180201 1.449 1.458 1.449 1.458 +0.017 2 51 +0
Jun18 180201 1.463 1.463 1.463 1.463 +0.012 0 93 +0
Jul18 180201 1.466 1.466 1.466 1.466 +0.011 0 16 +0
Aug18 180201 1.470 1.470 1.470 1.470 +0.007 0 3 +0
Sep18 180201 1.460 1.460 1.452 1.460 +0.006 0 163 +0
Total Volume and Open Interest 218 2,831 -9
WTI Crude Oil(ICE)
Mar18 180201 64.85 66.24 64.64 65.80 +1.07 63,907 79,251 -2,060
Apr18 180201 64.65 65.95 64.45 65.55 +0.99 65,054 58,455 -314
May18 180201 64.35 65.60 64.18 65.21 +0.90 29,214 33,590 +280
Jun18 180201 63.97 65.17 63.84 64.80 +0.84 39,546 86,087 -982
Jul18 180201 63.51 64.67 63.40 64.32 +0.79 8,579 13,182 +130
Aug18 180201 63.49 64.09 63.25 63.77 +0.75 4,239 16,178 +394
Sep18 180201 63.00 63.49 62.63 63.20 +0.71 3,748 21,809 +994
Oct18 180201 62.38 62.91 62.19 62.63 +0.66 1,288 7,598 +331
Nov18 180201 61.96 62.35 61.69 62.10 +0.63 1,369 8,629 +515
Dec18 180201 60.98 61.85 60.87 61.61 +0.60 19,052 115,434 +795
Jan19 180201 61.13 61.13 61.13 61.13 +0.57 507 4,856 +488
Feb19 180201 60.48 60.63 60.48 60.63 +0.55 129 5,182 -29
Mar19 180201 60.01 60.16 59.98 60.16 +0.53 312 3,549 -44
Apr19 180201 59.52 59.70 59.52 59.70 +0.49 11 1,831 +4
May19 180201 59.28 59.28 59.28 59.28 +0.46 169 1,884 -103
Jun19 180201 58.76 58.90 58.66 58.90 +0.46 2,923 20,603 +736
Total Volume and Open Interest 246,977 573,113 +740
US Dollar Index(ICE)
Mar18 180201 88.935 89.170 88.385 88.505 -0.450 26,244 44,942 -330
Jun18 180201 88.640 88.850 88.100 88.190 -0.445 234 1,514 +62
Sep18 180201 87.740 87.840 87.740 87.840 -0.450 22 472 +18
Total Volume and Open Interest 26,519 47,086 -231
Australian Dollar(CME)
Mar18 180201 80.54 80.66 79.86 80.34 -0.15 121,625 136,013 +811
Jun18 180201 80.58 80.64 79.89 80.35 -0.15 122 1,903 +69
Sep18 180201 80.39 80.39 80.39 80.39 -0.15 1 65 +0
Total Volume and Open Interest 122,003 140,204 +913
British Pound(CME)
Mar18 180201 142.16 143.02 141.81 142.87 +0.87 143,285 230,623 -3,571
Jun18 180201 142.77 143.52 142.41 143.40 +0.88 231 1,273 +38
Sep18 180201 143.45 143.97 142.89 143.93 +0.88 0 47 +0
Total Volume and Open Interest 148,599 235,080 -3,115
Canadian Dollar(CME)
Mar18 180201 81.28 81.63 81.14 81.53 +0.20 62,415 171,922 -546
Jun18 180201 81.42 81.71 81.25 81.62 +0.21 95 2,478 +41
Sep18 180201 81.40 81.70 81.40 81.69 +0.21 9 372 +9
Dec18 180201 81.76 81.77 81.76 81.77 +0.22 4 1,577 +2
Total Volume and Open Interest 62,544 176,871 -484
Japanese Yen(CME)
Mar18 180201 91.81 91.89 91.34 91.62 -0.27 165,403 257,327 +3,276
Jun18 180201 92.18 92.26 91.90 92.15 -0.27 161 1,397 +27
Sep18 180201 92.70 92.82 92.51 92.74 -0.26 0 398 +0
Total Volume and Open Interest 165,846 260,237 +3,365
Swiss Franc(CME)
Mar18 180201 107.69 108.39 107.40 108.16 +0.40 30,928 72,277 +203
Jun18 180201 108.56 109.26 108.22 108.97 +0.40 16 291 +10
Sep18 180201 109.93 109.93 109.15 109.83 +0.41 0 17 +0
Total Volume and Open Interest 30,944 72,587 +213
EuroFX(CME)
Mar18 180201 124.48 125.58 124.19 125.38 +0.90 299,582 573,504 -6,566
Jun18 180201 125.28 126.36 125.02 126.18 +0.91 2,620 21,106 -778
Sep18 180201 126.28 127.19 125.91 127.04 +0.92 39 1,908 +13
Total Volume and Open Interest 305,574 603,460 -8,383
Mexican Peso(CME)
Feb18 180201 544.00 544.00 544.00 544.00 +8.00      
Mar18 180201 533.63 542.38 532.00 541.25 +8.00 43,353 187,569 +2,419
Total Volume and Open Interest 43,354 188,829 +2,419
Brazilian Real(CME)
Mar18 180201 314.15 315.25 311.95 314.20 +1.35 3,347 27,643 +1,882
Apr18 180201 313.50 314.05 311.45 313.30 +1.35 41 90 +37
May18 180201 312.30 312.30 312.30 312.30 +1.35 0 8 +0
Jun18 180201 311.25 311.25 311.25 311.25 +1.30      
Total Volume and Open Interest 6,217 36,701 +737
30-Year T-Bonds(CBOT)
Mar18 180201 148~010 148~020 146~030 146~180 -1~080 391,461 801,599 -4,160
Jun18 180201 146~160 146~310 145~030 145~170 -1~080 413 2,097 +91
Sep18 180201 143~160 144~170 143~160 144~170 -1~080      
Total Volume and Open Interest 391,874 803,696 -4,069
10-Year T-Notes(CBOT)
Mar18 180201 121~215 121~215 121~025 121~070 -0~115 1,691,151 3,524,586 -36,071
Jun18 180201 121~025 121~050 120~180 120~230 -0~120 6,206 42,069 +2,168
Sep18 180201 120~080 120~080 120~080 120~080 -0~120      
Total Volume and Open Interest 1,697,357 3,566,655 -33,903
5-Year T-Notes(CBOT)
Mar18 180201 114~236 114~236 114~154 114~174 -0~052 879,250 3,361,115 -20,155
Jun18 180201 114~122 114~150 114~066 114~084 -0~056 4,199 16,015 +2,954
Sep18 180201 114~084 114~084 114~084 114~084 -0~056      
Total Volume and Open Interest 883,449 3,377,130 -17,201
2 Year T-Notes(CBOT)
Mar18 180201 106~194 106~202 106~180 106~186 -0~010 405,262 1,960,729 -18,031
Jun18 180201 106~106 106~126 106~104 106~112 -0~010 3,591 10,965 +2,509
Sep18 180201 106~112 106~112 106~112 106~112 -0~010      
Total Volume and Open Interest 408,853 1,971,694 -15,522
Eurodollars(CME)
Mar18 180201 98.120 98.125 98.110 98.115 -0.005 333,798 1,316,161 -18,855
Jun18 180201 97.905 97.905 97.885 97.890 -0.010 271,278 1,438,416 +23,911
Sep18 180201 97.755 97.755 97.735 97.745 -0.010 240,684 1,371,658 +2,240
Dec18 180201 97.615 97.620 97.590 97.605 -0.010 333,001 1,797,403 -24,050
Mar19 180201 97.535 97.535 97.500 97.515 -0.020 249,815 1,346,436 +15,103
Jun19 180201 97.445 97.445 97.400 97.415 -0.030 208,472 1,200,326 -5,978
Sep19 180201 97.375 97.375 97.325 97.345 -0.035 183,804 802,285 +1,089
Dec19 180201 97.310 97.310 97.245 97.265 -0.040 355,296 1,607,644 -27,772
Mar20 180201 97.285 97.285 97.215 97.235 -0.045 168,620 757,396 -1,036
Jun20 180201 97.260 97.260 97.190 97.210 -0.045 128,354 664,257 +5,468
Sep20 180201 97.240 97.240 97.160 97.185 -0.050 97,919 462,916 +2,848
Dec20 180201 97.200 97.205 97.120 97.150 -0.050 201,911 548,671 +7,143
Mar21 180201 97.185 97.195 97.105 97.135 -0.050 73,947 386,377 -671
Jun21 180201 97.185 97.185 97.090 97.125 -0.050 64,754 245,013 -4,355
Sep21 180201 97.165 97.170 97.080 97.110 -0.055 40,192 157,278 -3,234
Dec21 180201 97.155 97.155 97.060 97.090 -0.055 77,514 215,434 +8,603
Mar22 180201 97.135 97.145 97.045 97.085 -0.050 38,720 129,334 -58
Jun22 180201 97.140 97.140 97.035 97.075 -0.050 36,280 73,521 -2,199
Total Volume and Open Interest 3,225,668 14,981,533 -17,585
Ultra T-Bond(CBOT)
Mar18 180201 162~01 162~03 159~13 160~04 -1~26 145,550 892,453 +277
Jun18 180201 159~10 161~05 158~22 159~10 -1~26 2,847 4,063 +2,837
Sep18 180201 158~10 158~10 158~10 158~10 -1~26      
Total Volume and Open Interest 148,397 896,516 +3,114
Ultra 10-Yr T-Note(CBOT)
Mar18 180201 130~100 130~100 129~115 129~190 -0~195 146,991 553,868 +424
Jun18 180201 129~050 129~050 129~035 129~050 -0~215      
Sep18 180201 129~050 129~050 129~050 129~050 -0~215      
Total Volume and Open Interest 146,991 553,868 +424
30 Day Federal Funds(CBOT)
Feb18 180201 98.582 98.582 98.577 98.580 unch 12,860 255,598 +2,289
Mar18 180201 98.510 98.515 98.505 98.510 unch 586 88,076 -212
Apr18 180201 98.355 98.360 98.350 98.355 unch 23,435 233,047 -1,310
May18 180201 98.340 98.350 98.340 98.345 +0.005 26,066 113,783 +1,129
Jun18 180201 98.250 98.255 98.240 98.250 unch 5,667 38,141 -98
Jul18 180201 98.175 98.180 98.165 98.175 unch 18,974 115,546 -433
Total Volume and Open Interest 185,614 1,737,930 +17,500
Japanese Govt Bonds(SGX)
Mar18 180201 150.34 150.34 150.16 150.19 -0.15 1,641 13,011 -348
Jun18 180201 150.19 150.19 150.19 150.19 -0.15      
Sep18 180201 150.19 150.19 150.19 150.19 -0.15      
Total Volume and Open Interest 1,641 13,011 -348
Euro-Buxl(EUREX)
Mar18 180201 160.98 161.38 159.90 160.90 -0.84 80,410 274,404 +12,954
Jun18 180201 159.38 159.40 158.98 159.40 -0.82 327 4,122 +1,226
Sep18 180201 163.96 163.96 163.96 163.96 -0.84      
Total Volume and Open Interest 80,737 278,526 +14,180
Euro-Bund(EUREX)
Mar18 180201 158.55 158.81 158.15 158.60 -0.22 840,357 2,103,915 +37,531
Jun18 180201 155.91 156.14 155.42 155.95 -0.21 7,585 93,222 +609
Sep18 180201 155.44 155.44 155.44 155.44 -0.22 0 9 +3
Total Volume and Open Interest 847,942 2,197,146 +38,143
Euro-Bobl(EUREX)
Mar18 180201 130.39 130.63 130.29 130.52 +0.07 764,277 1,920,246 -31,067
Jun18 180201 129.61 129.86 129.57 129.76 +0.07 10,896 40,450 +110
Sep18 180201 129.52 129.52 129.52 129.52 -0.17      
Total Volume and Open Interest 775,173 1,960,696 -30,957
Euro-Schatz(EUREX)
Mar18 180201 111.81 111.86 111.79 111.85 +0.04 478,832 1,913,070 -27,289
Jun18 180201 111.60 111.64 111.60 111.64 +0.04 11,976 78,237 +2,571
Sep18 180201 111.64 111.64 111.64 111.64 +0.04      
Total Volume and Open Interest 490,808 1,991,307 -24,718
3-Mth Euribor(EUREX)
Mar18 180201 100.325 100.325 100.325 100.325 unch 600 6,922 -300
Jun18 180201 100.320 100.320 100.320 100.320 +0.005 205 2,369 +20
Sep18 180201 100.305 100.305 100.305 100.305 unch 100 2,912 +87
Total Volume and Open Interest 985 32,766 -248
Long Gilt(LIFFE)
Mar18 180201 121~25 121~28 121~16 121~26 -0~11 190,755 728,501 -4,317
Jun18 180201 120~28 120~28 120~28 120~28 -0~10 5 15 +5
Total Volume and Open Interest 190,760 728,516 -4,312
3-Mth Short Sterling(LIFFE)
Mar18 180201 99.43 99.43 99.42 99.43 unch 111,856 382,982 -7,101
Jun18 180201 99.29 99.30 99.28 99.29 unch 75,409 514,971 -10,887
Sep18 180201 99.17 99.17 99.15 99.17 unch 64,331 350,841 -21
Dec18 180201 99.07 99.07 99.04 99.06 -0.01 45,955 362,971 +2,178
Mar19 180201 98.96 98.98 98.95 98.97 -0.02 77,975 322,352 -180
Jun19 180201 98.88 98.89 98.85 98.88 -0.02 89,739 284,715 -18,541
Total Volume and Open Interest 832,787 3,316,991 -31,002
3-Mth Euribor(LIFFE)
Mar18 180201 100.325 100.325 100.320 100.325 unch 42,684 575,287 -2,091
Jun18 180201 100.315 100.320 100.315 100.315 unch 71,960 578,718 +12,539
Sep18 180201 100.305 100.305 100.300 100.305 +0.005 59,478 560,166 -91
Total Volume and Open Interest 1,007,349 5,012,751 +21,846
3-Mth Aus T-Bills(SFE)
Mar18 180201 98.24 98.24 98.23 98.24 unch 31,803 143,113 -7,178
Jun18 180201 98.18 98.20 98.17 98.20 +0.02 31,776 163,637 -120
Sep18 180201 98.09 98.12 98.08 98.12 +0.03 22,075 203,540 +1,527
Dec18 180201 97.99 98.03 97.97 98.02 +0.03 22,880 168,733 +205
Mar19 180201 97.88 97.92 97.86 97.92 +0.03 17,657 96,436 +4,006
Jun19 180201 97.77 97.81 97.75 97.81 +0.03 13,018 80,986 -1,476
Sep19 180201 97.67 97.71 97.65 97.71 +0.03 8,562 63,118 +3,161
Dec19 180201 97.58 97.62 97.55 97.62 +0.04 3,829 34,020 +971
Mar20 180201 97.49 97.52 97.48 97.52 +0.03 35 4,685 +34
Jun20 180201 97.41 97.43 97.40 97.43 +0.02 0 3,133 +0
Total Volume and Open Interest 151,645 965,079 +1,130
10-Year Aus T-Bonds(SFE)
Mar18 180201 97.19 97.21 97.15 97.20 +0.01 181,567 1,141,674 -2,499
Jun18 180201 97.17 97.17 97.17 97.17 +0.01 0 1,745 +0
Total Volume and Open Interest 181,567 1,143,419 -2,499
3-Year Aus T-Bonds(SFE)
Mar18 180201 97.81 97.84 97.78 97.83 +0.03 204,006 1,106,770 +8,154
Jun18 180201 97.76 97.76 97.76 97.76 +0.03 0 9,876 +0
Total Volume and Open Interest 204,006 1,116,646 +8,154
Gold(CMX)
Feb18 180201 1343.8 1350.6 1336.7 1344.3 +5.3 52,100 6,455 -25,872
Apr18 180201 1348.2 1354.3 1340.2 1347.9 +4.8 412,518 403,213 +25,240
Jun18 180201 1352.5 1359.4 1345.6 1353.1 +4.7 7,579 74,674 +2,790
Aug18 180201 1356.3 1364.4 1351.5 1358.6 +4.7 3,515 25,006 +840
Oct18 180201 1360.8 1368.7 1360.0 1364.0 +4.7 169 4,924 -8
Dec18 180201 1371.7 1375.8 1362.4 1369.6 +4.5 939 34,372 +91
Feb19 180201 1372.5 1375.7 1372.3 1375.4 +4.5 186 1,300 +42
Apr19 180201 1381.2 1381.2 1381.2 1381.2 +4.4 0 1,866 +0
Jun19 180201 1383.5 1387.4 1383.5 1387.4 +4.4 118 1,394 +118
Aug19 180201 1392.9 1392.9 1392.9 1392.9 +5.0 0 8 +0
Oct19 180201 1399.1 1399.1 1399.1 1399.1 +5.0 0 27 +0
Dec19 180201 1406.7 1406.7 1406.7 1406.7 +5.0 200 2,711 -200
Total Volume and Open Interest 479,199 559,332 +2,893
Silver(CMX)
Mar18 180201 1729.5 1737.5 1707.0 1715.5 -8.6 82,042 128,809 -4,151
May18 180201 1738.5 1745.5 1716.0 1724.4 -8.6 5,324 40,316 +1,254
Jul18 180201 1749.5 1749.5 1725.5 1733.6 -8.6 592 9,102 +35
Sep18 180201 1756.5 1763.0 1737.0 1742.9 -8.6 40 4,397 -3
Dec18 180201 1759.0 1777.5 1749.0 1756.3 -8.6 157 13,986 +40
Mar19 180201 1769.8 1769.8 1769.8 1769.8 -8.7 2 531 -2
May19 180201 1778.8 1778.8 1778.8 1778.8 -8.7 0 54 +0
Total Volume and Open Interest 88,179 198,358 -2,829
Platinum(NYMEX)
Apr18 180201 1006.0 1013.4 995.9 1007.8 +3.5 25,924 85,762 +220
Jul18 180201 1013.1 1018.0 1001.0 1012.4 +3.3 341 6,185 +36
Oct18 180201 1019.0 1019.0 1016.8 1016.8 +2.8 11 53 -3
Jan19 180201 1008.0 1023.4 1008.0 1023.4 +2.5 0 7 +0
Total Volume and Open Interest 26,314 92,167 +257
Palladium(NYMEX)
Mar18 180201 1027.55 1038.00 1012.35 1024.70 +1.15 8,245 32,312 -948
Jun18 180201 1023.35 1034.40 1007.45 1020.80 +2.65 566 4,083 +282
Sep18 180201 1012.70 1015.05 1012.70 1015.05 +2.25 1 321 +0
Total Volume and Open Interest 8,812 36,720 -666
Copper(CMX)
Mar18 180201 319.80 322.25 318.30 320.90 +1.35 117,231 137,681 -2,485
May18 180201 322.00 324.20 320.30 322.90 +1.40 16,087 67,622 +3,949
Jul18 180201 323.55 325.40 321.95 324.55 +1.45 4,108 26,033 -80
Sep18 180201 325.40 327.35 323.75 326.10 +1.55 2,057 20,796 +204
Dec18 180201 327.90 329.00 325.30 327.75 +1.65 997 14,778 +107
Total Volume and Open Interest 141,696 287,352 +1,738
E-mini DJIA Index(CBOT)
Mar18 180201 26162 26280 25922 26172 +36 306,912 154,962 -2,660
Jun18 180201 26214 26314 25966 26211 +32 799 611 +169
Sep18 180201 26180 26348 26036 26249 +32 6 77 -4
Dec18 180201 26230 26300 26230 26286 +32      
Total Volume and Open Interest 307,717 155,650 -2,495
S & P 500(CME)
Mar18 180201 2832.20 2837.10 2810.00 2822.40 -3.40 7,316 75,267 +3,194
Jun18 180201 2827.00 2839.30 2820.30 2827.00 -3.30 0 119 +1
Sep18 180201 2833.20 2845.50 2826.50 2833.20 -3.30 0 125 +0
Dec18 180201 2838.60 2850.90 2831.90 2838.60 -3.30 0 300 +0
Total Volume and Open Interest 7,316 75,811 +3,195
S & P 500 E-Mini(CME)
Mar18 180201 2828.75 2837.25 2809.50 2822.50 -3.25 2,133,815 3,278,038 -17,280
Jun18 180201 2834.00 2841.75 2814.25 2827.00 -3.25 47,396 82,861 +6,245
Sep18 180201 2847.25 2847.75 2821.25 2833.25 -3.25 265 11,561 +113
Dec18 180201 2850.50 2851.25 2827.75 2838.50 -3.50 19 23,474 +1
Total Volume and Open Interest 2,181,499 3,395,965 -10,920
NASDAQ 100 E-Mini(CME)
Mar18 180201 6973.00 6987.75 6884.75 6898.50 -64.00 524,079 257,403 -2,185
Jun18 180201 7000.50 7011.50 6910.50 6923.50 -64.25 725 2,183 +193
Sep18 180201 6956.25 7028.50 6943.00 6950.00 -64.25 3 129 +1
Total Volume and Open Interest 524,807 259,722 -1,991
S&P Midcap 400(CME) e-Mini
Mar18 180201 1957.40 1963.70 1946.40 1958.20 +4.00 18,536 89,624 -149
Jun18 180201 1966.80 1968.00 1953.20 1963.80 +4.00 1 8 -1
Sep18 180201 1961.20 1961.20 1961.20 1961.20 +4.00      
Total Volume and Open Interest 18,537 89,632 -150
Volatility Index(CBOE)
Feb18 180201 13.50 13.95 12.50 13.28 -0.20 319,871 301,724 +8
Mar18 180201 13.69 14.00 13.00 13.43 -0.25 165,947 164,739 +4,787
Apr18 180201 14.17 14.44 13.63 13.93 -0.25 57,941 57,662 +1,213
May18 180201 14.59 14.81 14.13 14.38 -0.20 18,325 44,648 +1,083
Total Volume and Open Interest 587,156 637,035 +7,800
S & P 600(CME)
Mar18 180201 963.90 963.90 963.90 963.90 +4.00      
Jun18 180201 961.30 961.30 961.30 961.30 +4.00      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 180201 1579.70 1584.90 1565.60 1582.40 +6.30 29,676 23,431 -92
Jun18 180201 1580.20 1585.90 1579.80 1585.90 +6.30 5 19 -1
Total Volume and Open Interest 29,681 23,450 -93
Nikkei 225(CME)
Mar18 180201 23300 23510 23240 23305 +20 26,302 50,663 -1,240
Jun18 180201 23190 23405 23170 23215 +20 18 65 +2
Total Volume and Open Interest 26,320 50,728 -1,238
Nikkei 225(SGX)
Mar18 180201 23120 23485 23105 23415 +310 117,812 181,295 +2,594
Jun18 180201 23120 23265 23120 23265 +310 108 1,466 +99
Sep18 180201 23235 23235 23235 23235 +310 0 2 +0
Total Volume and Open Interest 117,920 194,394 +2,692
Nikkei 225 Mini(JPX)
Mar18 180201 23125 23485 23120 23440 +350 1,248,665 582,815 +15,499
Jun18 180201 22960 23325 22960 23280 +350 20,113 22,748 +2,183
Sep18 180201 22880 23275 22880 23240 +360 329 1,302 +108
Total Volume and Open Interest 1,324,067 776,829 +20,610
Nikkei 225(JPX)
Mar18 180201 23120 23490 23120 23440 +350 87,395 322,962 +217
Jun18 180201 22960 23320 22960 23280 +350 1,148 25,488 +174
Sep18 180201 22950 23240 22950 23240 +360 13 2,546 +2
Total Volume and Open Interest 88,586 431,963 +408
Nikkei 225(CME) Yen
Mar18 180201 23275 23485 23215 23285 +25 59,614 68,161 +323
Jun18 180201 23110 23315 23070 23120 +25 4 47 +3
Sep18 180201 23080 23080 23080 23080 +25      
Total Volume and Open Interest 59,620 68,208 +326
Nikkei 225(CME) e-Mini Yen
Mar18 180201 23280 23460 23230 23280 +20 8 5 -8
Jun18 180201 23120 23120 23120 23120 +30      
Sep18 180201 23080 23080 23080 23080 +30      
Total Volume and Open Interest 8 5 -8
CAC 40(EURONEXT)
Feb18 180201 5503.5 5529.0 5430.0 5453.5 -27.0 79,009 329,204 +10,494
Mar18 180201 5503.0 5524.5 5428.5 5452.0 -27.5 503 29,045 -30
Apr18 180201 5433.5 5433.5 5433.5 5433.5 -27.5      
Total Volume and Open Interest 83,512 387,754 +14,464
Hang Seng Index(HKFE)
Feb18 180201 32844 32991 32567 32650 -194 204,553 134,637 +9,631
Mar18 180201 32861 32993 32575 32658 -190 1,428 12,967 -132
Total Volume and Open Interest 237,541 175,415 -7,392
DAX(EUREX)
Mar18 180201 13243.0 13294.0 12928.5 12969.5 -212.0 90,420 140,957 -4,195
Jun18 180201 13272.5 13275.0 12950.0 12989.5 -213.0 210 3,586 -5
Sep18 180201 13285.5 13285.5 12980.0 12980.0 -213.5 36 87 +2
Total Volume and Open Interest 90,666 144,630 -4,198
Mini-DAX(EUREX)
Mar18 180201 13241.0 13293.0 12929.0 12969.5 -212.0 30,447 16,841 +13
Jun18 180201 13272.0 13307.0 12967.0 12989.5 -213.0 264 1,165 -12
Sep18 180201 13223.0 13223.0 12980.0 12980.0 -213.5 3 23 +0
Total Volume and Open Interest 30,714 18,029 +1
DJ EuroSTOXX 50(EUREX)
Mar18 180201 3615 3634 3563 3567 -33 629,595 3,499,558 +45,025
Jun18 180201 3534 3548 3479 3483 -33 465 111,393 -5
Sep18 180201 3537 3537 3472 3473 -33 0 305 +194
Total Volume and Open Interest 630,060 3,616,783 +45,214
Swiss Market Index(EUREX)
Mar18 180201 9254 9329 9191 9208 -50 44,663 240,310 +3,226
Jun18 180201 9107 9107 9033 9045 -50 1,697 20,790 +373
Sep18 180201 9016 9016 9016 9016 -50 2 57 +0
Total Volume and Open Interest 46,362 261,157 +3,599
FT-SE 100(EURONEXT)
Mar18 180201 7481.00 7507.50 7415.00 7428.00 -39.00 114,421 664,572 +611
Jun18 180201 7350.50 7350.50 7350.50 7350.50 -37.50 142 7,989 -68
Sep18 180201 7287.50 7287.50 7287.50 7287.50 -38.50 0 17 +0
Total Volume and Open Interest 114,563 672,578 +543
SPI 200(SFE)
Mar18 180201 5979.0 6038.0 5968.0 6036.0 +55.0 38,317 295,830 +1,923
Jun18 180201 5970.0 6025.0 5970.0 6025.0 +56.0 2 3,552 -1
Sep18 180201 5970.0 5970.0 5970.0 5970.0 +56.0 0 2,598 +0
Total Volume and Open Interest 38,319 304,313 +1,922
FTSE MIB(ISE)
Mar18 180201 23625.00 23795.00 23430.00 23524.00 +28.00 25,919 39,919 +1,439
Jun18 180201 23155.00 23305.00 22970.00 23049.00 +28.00 53 104 +19
Sep18 180201 22944.00 22944.00 22944.00 22944.00 +28.00 0 2 +0
Total Volume and Open Interest 25,972 40,025 +1,458
KOSPI 200(KFE)
Mar18 180201 334.05 334.25 333.80 334.15 -0.80 238,234 273,290 -1,439
Jun18 180201 334.95 335.10 334.95 335.10 -0.70 678 19,424 +104
Sep18 180201 336.65 336.85 335.40 335.40 -3.50 5 4,129 +1
Total Volume and Open Interest 238,922 348,801 -233
GSCI(CME)
Feb18 180201 458.60 461.85 457.25 460.20 +3.75 97 13,907 -65
Mar18 180201 461.05 463.60 459.35 462.20 +4.35 0 440 +0
Apr18 180201 460.00 460.00 460.00 460.00 +4.35      
Total Volume and Open Interest 97 14,347 -65
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.

Copyright © 2024 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Phone: 541-525-0521