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 December 18, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan18 171218 970.50 970.50 957.25 961.50 -5.75 125,196 183,548 -4,378
Mar18 171218 980.25 981.25 968.25 972.50 -5.50 84,716 245,718 +6,297
May18 171218 991.50 992.25 979.25 983.25 -5.75 25,723 117,014 +3,281
Jul18 171218 999.00 1002.00 989.25 993.50 -5.50 18,786 105,169 +1,395
Aug18 171218 1002.50 1003.00 991.75 995.50 -5.50 382 13,559 -56
Sep18 171218 995.50 995.50 984.50 988.50 -5.25 248 2,493 +88
Nov18 171218 989.50 991.00 978.50 982.50 -5.25 7,002 64,035 -304
Jan19 171218 993.50 994.50 985.25 988.75 -4.75 264 1,714 +172
Mar19 171218 998.50 998.50 989.25 993.00 -4.50 165 2,272 +17
May19 171218 999.50 999.50 995.00 997.75 -4.50 56 701 +13
Jul19 171218 1006.00 1008.00 1001.50 1004.25 -3.25 237 737 +101
Aug19 171218 1001.50 1001.50 1001.50 1001.50 -4.25 0 25 +0
Sep19 171218 992.25 992.25 992.25 992.25 -4.25 0 21 +0
Nov19 171218 983.25 984.25 976.00 979.00 -4.25 175 2,054 +87
Total Volume and Open Interest 262,950 739,102 +6,713
Soybean Meal(CBOT)
Jan18 171218 321.10 322.40 316.50 318.50 -2.10 51,533 71,664 -7,400
Mar18 171218 324.90 326.30 320.50 322.50 -2.00 38,883 159,060 -4,483
May18 171218 327.80 329.20 323.50 325.70 -1.60 15,417 66,325 +1,626
Jul18 171218 330.00 332.10 326.80 329.00 -1.10 9,544 47,723 +893
Aug18 171218 330.00 332.20 327.30 329.30 -0.80 944 6,636 +201
Sep18 171218 329.00 331.10 326.70 328.70 -0.50 400 6,093 +116
Oct18 171218 325.60 327.20 323.40 325.50 -0.40 225 6,339 -5
Dec18 171218 327.90 328.00 324.10 326.40 -0.20 2,090 28,604 +534
Jan19 171218 328.30 328.30 324.90 327.00 -0.20 2 1,380 +0
Mar19 171218 327.40 329.20 325.90 328.00 -0.20 6 2,471 -2
Total Volume and Open Interest 119,145 400,855 -8,726
Soybean Oil(CBOT)
Jan18 171218 33.22 33.40 33.00 33.02 -0.14 39,935 86,498 -4,883
Mar18 171218 33.33 33.56 33.15 33.18 -0.16 32,154 179,881 +2,519
May18 171218 33.59 33.70 33.28 33.31 -0.18 9,758 82,921 +1,197
Jul18 171218 33.78 33.88 33.45 33.48 -0.18 6,472 56,338 +976
Aug18 171218 33.75 33.84 33.43 33.44 -0.20 933 9,463 +322
Sep18 171218 33.70 33.77 33.37 33.38 -0.19 305 4,613 +67
Oct18 171218 33.49 33.58 33.17 33.19 -0.19 254 9,969 -98
Dec18 171218 33.36 33.53 33.12 33.14 -0.17 2,996 35,815 +845
Jan19 171218 33.20 33.51 33.18 33.18 -0.17 159 5,241 +30
Mar19 171218 33.56 33.60 33.27 33.28 -0.17 111 1,091 +17
Total Volume and Open Interest 93,148 475,245 +953
Canola(WCE)
Jan18 171218 495.0 495.1 490.6 491.2 -3.8 21,849 48,538 -10,299
Mar18 171218 502.7 502.9 498.0 498.7 -4.0 10,952 77,684 +3,466
May18 171218 510.0 510.6 506.2 506.9 -3.8 2,764 25,144 +1,859
Jul18 171218 513.9 514.4 510.0 510.7 -3.7 765 8,152 +50
Nov18 171218 501.0 501.5 498.1 499.1 -2.0 585 9,577 +196
Total Volume and Open Interest 36,915 169,300 -4,728
Corn(CBOT)
Mar18 171218 347.25 348.75 346.50 347.00 -0.50 105,792 848,821 -2,549
May18 171218 355.50 357.00 355.00 355.25 -0.50 21,456 215,771 -1,724
Jul18 171218 364.00 365.25 363.25 363.75 -0.50 22,064 218,713 +2,384
Sep18 171218 371.00 372.25 370.50 371.00 -0.25 3,670 68,215 +244
Dec18 171218 379.50 381.00 379.25 380.00 unch 7,533 137,819 +594
Mar19 171218 389.75 391.00 389.25 389.75 unch 367 19,761 +88
May19 171218 395.75 397.00 395.75 396.50 unch 8 3,408 -6
Jul19 171218 402.00 402.50 401.25 401.75 unch 19 4,691 -6
Sep19 171218 401.50 401.50 401.50 401.50 +0.50 9 707 +0
Dec19 171218 403.50 405.00 403.50 404.25 unch 150 6,350 +18
Total Volume and Open Interest 161,100 1,524,433 -1,114
Wheat(CBOT)
Mar18 171218 420.25 423.50 419.50 420.50 +2.25 51,997 312,256 -270
May18 171218 432.75 435.25 432.00 433.50 +2.75 16,177 86,740 +199
Jul18 171218 446.00 448.50 445.50 446.75 +2.75 12,798 63,760 -934
Sep18 171218 459.25 461.75 459.25 460.25 +2.75 2,974 29,293 -119
Dec18 171218 478.25 479.25 477.00 477.50 +2.25 3,143 36,776 +264
Mar19 171218 493.00 493.00 491.25 491.25 +2.00 98 2,884 -14
Total Volume and Open Interest 87,207 532,699 -938
Wheat(KCBT)
Mar18 171218 420.25 422.50 418.50 419.25 +1.75 21,828 202,299 -3,086
May18 171218 433.00 435.00 431.25 431.75 +1.50 6,067 50,881 -389
Jul18 171218 447.25 450.75 447.25 448.25 +2.00 4,982 36,797 -218
Sep18 171218 464.25 465.25 462.50 463.25 +2.25 1,674 16,110 -96
Dec18 171218 486.75 487.50 485.00 485.25 +2.00 962 15,891 +394
Mar19 171218 501.00 502.50 500.50 500.75 +2.50 92 2,980 +6
May19 171218 511.25 511.25 511.25 511.25 +3.25 1 257 +0
Total Volume and Open Interest 35,607 325,451 -3,489
Wheat(MGE)
Mar18 171218 620.00 625.25 618.00 619.25 -0.75 3,375 42,357 +196
May18 171218 628.00 633.00 626.00 627.25 -1.00 908 12,113 -19
Jul18 171218 632.25 636.25 630.50 631.75 unch 399 7,900 +17
Sep18 171218 627.00 629.00 625.25 626.25 unch 182 4,877 +14
Dec18 171218 637.75 639.00 634.75 636.25 +0.25 82 2,451 -9
Mar19 171218 642.00 644.00 642.00 642.50 +1.25 32 157 +23
Total Volume and Open Interest 4,978 69,857 +217
Oats(CBOT)
Mar18 171218 252.50 256.75 251.25 251.50 -2.75 513 4,895 -126
May18 171218 262.25 263.00 258.50 258.50 -2.25 63 1,274 +20
Jul18 171218 270.50 271.75 266.25 266.25 -2.25 30 157 +10
Sep18 171218 268.25 268.25 268.25 268.25 -2.25 0 10 +0
Total Volume and Open Interest 606 6,342 -110
Rough Rice(CBOT)
Jan18 171218 11.72 11.75 11.66 11.71 +0.01 723 4,490 -453
Mar18 171218 12.02 12.06 11.95 12.00 unch 660 5,226 +352
May18 171218 12.30 12.30 12.28 12.28 unch 87 392 +45
Jul18 171218 12.44 12.44 12.44 12.44 -0.02 6 104 +5
Total Volume and Open Interest 2,166 10,489 +188
Live Cattle(CME)
Dec17 171218 119.535 120.150 119.300 119.980 +1.080 1,718 8,325 -728
Feb18 171218 121.850 121.950 120.080 120.600 -0.435 22,275 129,538 -1,808
Apr18 171218 122.750 122.950 121.350 122.035 -0.115 10,555 85,133 -515
Jun18 171218 115.000 115.180 113.385 114.285 -0.445 9,343 75,706 +1,498
Aug18 171218 111.680 111.800 110.250 110.850 -0.550 2,177 24,004 +114
Oct18 171218 112.230 112.350 111.080 111.480 -0.470 660 8,534 -15
Total Volume and Open Interest 46,860 336,815 -1,430
Feeder Cattle(CME)
Jan18 171218 148.500 148.850 146.650 147.650 -0.100 4,959 15,814 -683
Mar18 171218 146.400 146.630 144.300 145.250 -0.300 4,213 21,470 +664
Apr18 171218 146.785 146.935 144.785 145.550 -0.385 1,590 6,446 +215
May18 171218 146.435 146.550 144.500 145.200 -0.450 836 6,518 -109
Aug18 171218 148.985 149.130 147.285 147.935 -0.115 408 3,487 +169
Sep18 171218 148.600 148.600 146.830 147.000 -0.850 9 243 +2
Oct18 171218 148.200 148.200 146.880 147.130 +0.080 6 189 +4
Total Volume and Open Interest 12,021 54,186 +262
Lean Hogs(CME)
Feb18 171218 68.850 69.930 67.300 67.400 -1.135 19,582 93,263 -1,349
Apr18 171218 73.180 73.830 72.080 72.250 -0.550 9,790 59,048 -934
May18 171218 78.200 78.900 77.450 77.450 -0.400 167 1,896 +18
Jun18 171218 82.330 82.850 81.650 82.150 unch 6,502 33,601 -414
Jul18 171218 82.650 83.080 81.950 82.430 +0.030 1,941 12,936 -29
Aug18 171218 82.400 83.035 81.900 82.300 -0.085 2,718 19,333 +421
Oct18 171218 69.250 69.580 68.800 69.050 -0.130 492 8,316 +62
Dec18 171218 63.900 63.900 63.430 63.785 -0.065 224 2,013 +98
Total Volume and Open Interest 41,444 230,519 -13,215
Class III Milk(CME)
Dec17 171218 15.50 15.51 15.49 15.50 unch 161 3,896 +2
Jan18 171218 14.42 14.59 14.04 14.05 -0.35 1,036 3,637 -205
Feb18 171218 14.24 14.30 13.83 13.84 -0.38 303 3,615 +148
Mar18 171218 14.37 14.37 13.98 13.98 -0.34 214 2,986 +161
Apr18 171218 14.54 14.56 14.31 14.31 -0.21 131 2,071 +81
May18 171218 14.76 14.76 14.65 14.67 -0.09 89 1,921 +56
Jun18 171218 15.03 15.03 14.97 14.99 -0.05 42 1,781 +24
Jul18 171218 15.31 15.31 15.26 15.26 -0.06 22 1,091 +22
Aug18 171218 15.52 15.52 15.48 15.50 -0.02 16 1,081 +13
Sep18 171218 15.60 15.62 15.60 15.62 -0.02 18 1,153 +13
Oct18 171218 15.68 15.68 15.68 15.68 -0.04 10 934 +5
Nov18 171218 15.63 15.63 15.63 15.63 unch 55 913 +49
Dec18 171218 15.57 15.57 15.57 15.57 unch 23 791 +14
Total Volume and Open Interest 2,141 26,026 +386
Cocoa(ICE)
Mar18 171218 1895 1937 1881 1922 +45 16,440 137,628 +838
May18 171218 1894 1928 1879 1915 +41 6,947 48,707 +420
Jul18 171218 1915 1935 1894 1926 +40 2,203 21,106 -614
Sep18 171218 1922 1950 1911 1940 +39 574 12,418 +53
Dec18 171218 1952 1972 1937 1963 +38 465 13,611 -68
Mar19 171218 1977 1998 1962 1987 +38 17 8,953 +6
May19 171218 2002 2002 2002 2002 +37 20 4,938 +2
Total Volume and Open Interest 26,687 251,855 +640
Coffee "C"(ICE)
Dec17 171218 118.55 118.55 118.55 118.55 +1.60 0 49 +0
Mar18 171218 121.50 123.80 121.50 121.90 +1.15 15,591 129,465 +484
May18 171218 123.95 125.95 123.70 124.15 +1.20 4,276 46,090 +1,071
Jul18 171218 126.40 128.20 126.25 126.50 +1.30 2,523 20,987 -921
Sep18 171218 128.20 130.45 128.20 128.85 +1.30 1,245 11,379 +349
Dec18 171218 132.15 133.65 132.15 132.35 +1.25 651 6,661 +18
Total Volume and Open Interest 24,824 219,713 +1,119
Orange Juice(ICE)
Jan18 171218 144.70 145.15 140.60 141.05 -3.45 1,116 3,658 -346
Mar18 171218 144.65 144.80 140.30 140.95 -3.55 817 4,993 +330
May18 171218 145.00 145.00 141.20 141.20 -3.95 129 1,018 +61
Jul18 171218 146.00 146.00 142.10 142.10 -3.95 66 223 +47
Sep18 171218 145.00 145.00 142.35 142.35 -3.80 15 32 +3
Nov18 171218 140.35 140.35 140.35 140.35 -3.80 0 2 +0
Total Volume and Open Interest 2,143 9,926 +95
Sugar #11(ICE)
Mar18 171218 13.76 13.96 13.71 13.76 +0.10 49,916 417,336 +1,984
May18 171218 13.63 13.80 13.61 13.64 +0.12 15,182 162,305 +695
Jul18 171218 13.64 13.84 13.64 13.71 +0.14 10,965 76,093 +1,220
Oct18 171218 13.90 14.09 13.90 13.96 +0.15 5,212 63,350 +451
Mar19 171218 14.53 14.60 14.47 14.49 +0.16 1,338 35,825 +57
May19 171218 14.51 14.65 14.51 14.55 +0.19 264 7,007 -6
Jul19 171218 14.55 14.72 14.55 14.60 +0.22 262 5,743 +46
Oct19 171218 14.83 14.90 14.80 14.80 +0.25 190 6,755 +30
Total Volume and Open Interest 83,441 780,165 +4,424
London Cocoa(LCE)
Mar18 171218 1418 1425 1407 1420 +13 8,536 120,637 +990
May18 171218 1435 1440 1422 1437 +14 3,789 45,595 +954
Jul18 171218 1447 1459 1442 1456 +14 2,229 33,227 +114
Sep18 171218 1472 1476 1459 1474 +14 1,155 26,032 +60
Dec18 171218 1494 1500 1484 1498 +14 1,730 26,501 +486
Mar19 171218 1517 1518 1504 1517 +13 484 8,848 +215
May19 171218 1530 1531 1520 1531 +12 14 4,150 +5
Total Volume and Open Interest 17,969 268,910 +2,833
London Sugar(LCE)
Mar18 171218 363.80 365.20 361.40 362.00 +1.50 6,406 44,701 +1,559
May18 171218 363.90 365.60 361.90 362.20 +1.60 2,656 13,610 +245
Aug18 171218 366.90 369.10 366.00 366.10 +2.70 1,331 13,640 +220
Oct18 171218 370.60 371.70 368.50 368.60 +2.70 266 3,509 +12
Dec18 171218 376.00 376.00 373.40 373.40 +2.40 450 2,077 +192
Total Volume and Open Interest 11,698 80,903 +2,516
Cotton(ICE)
Mar18 171218 75.98 76.45 75.13 75.20 -0.72 21,761 170,723 +1,638
May18 171218 76.30 76.79 75.48 75.64 -0.68 7,068 48,321 +960
Jul18 171218 76.76 77.20 75.94 76.18 -0.56 2,699 13,267 +700
Oct18 171218 73.76 73.76 73.76 73.76 -0.09 0 1 +0
Dec18 171218 72.80 72.80 72.52 72.74 -0.14 1,618 27,686 +1,009
Mar19 171218 72.62 72.68 72.54 72.61 +0.05 18 556 +16
Total Volume and Open Interest 33,415 261,667 +4,528
Lumber(CME)
Jan18 171218 435.0 439.0 429.0 434.9 +3.0 754 3,364 -258
Mar18 171218 428.1 430.2 422.4 427.4 +2.6 384 2,378 +169
May18 171218 415.0 417.0 413.6 415.7 +4.2 58 334 +12
Jul18 171218 401.0 401.0 401.0 401.0 +3.4 13 124 +9
Total Volume and Open Interest 1,209 6,223 -68
Crude Oil(NYM)
Jan18 171218 57.37 57.78 56.82 57.16 -0.14 580,571 111,895 -65,722
Feb18 171218 57.40 57.81 56.88 57.22 -0.11 367,227 480,553 +21,762
Mar18 171218 57.32 57.71 56.88 57.23 -0.01 133,395 355,047 +348
Apr18 171218 57.18 57.59 56.83 57.20 +0.08 68,179 170,302 -1,242
May18 171218 57.03 57.44 56.73 57.12 +0.15 46,995 138,738 -2,736
Jun18 171218 56.82 57.28 56.57 56.98 +0.21 70,212 258,974 +11,022
Jul18 171218 56.58 57.00 56.35 56.76 +0.26 21,810 64,018 -289
Aug18 171218 56.24 56.75 56.08 56.49 +0.28 9,674 60,308 +80
Sep18 171218 55.98 56.43 55.87 56.22 +0.32 10,907 76,845 +207
Oct18 171218 55.92 56.10 55.52 55.93 +0.32 2,137 60,547 -328
Nov18 171218 55.61 55.91 55.25 55.67 +0.36 3,216 55,326 -908
Dec18 171218 55.11 55.68 54.99 55.41 +0.37 41,557 265,498 -1,774
Jan19 171218 55.15 55.21 55.15 55.16 +0.40 2,455 52,330 +121
Feb19 171218 55.00 55.00 54.88 54.88 +0.41 1,786 23,121 -874
Mar19 171218 54.64 54.64 54.64 54.64 +0.43 2,852 28,184 -349
Apr19 171218 54.40 54.40 54.40 54.40 +0.44 459 12,254 +67
Total Volume and Open Interest 1,389,564 2,534,530 -39,661
e-miNY Crude Oil(NYM)
Jan18 171218 57.350 57.800 56.825 57.150 -0.150 9,255 2,428 -330
Feb18 171218 57.375 57.800 56.900 57.225 -0.100 1,951 2,107 +348
Mar18 171218 57.325 57.650 56.900 57.225 -0.025 73 220 +26
Apr18 171218 57.200 57.375 56.825 57.200 +0.075 10 95 -1
May18 171218 57.125 57.125 57.125 57.125 +0.150 4 93 -4
Jun18 171218 56.975 56.975 56.975 56.975 +0.200 4 45 -4
Jul18 171218 56.450 56.750 56.450 56.750 +0.250 0 32 +0
Aug18 171218 56.500 56.500 56.500 56.500 +0.300 0 74 +0
Sep18 171218 56.225 56.225 56.225 56.225 +0.325 0 42 +0
Oct18 171218 55.925 55.925 55.925 55.925 +0.325 0 28 +0
Total Volume and Open Interest 11,299 5,304 +37
NY Harbor ULSD(NYM)
Jan18 171218 190.40 193.95 190.40 192.52 +2.17 56,455 88,211 -4,013
Feb18 171218 190.87 194.09 190.69 192.63 +2.06 38,047 106,358 +3,003
Mar18 171218 190.31 193.21 190.19 191.79 +1.82 25,591 80,700 +2,547
Apr18 171218 188.92 191.41 188.59 190.01 +1.63 16,209 45,171 -20
May18 171218 187.78 190.08 187.76 188.70 +1.62 10,502 31,661 +711
Jun18 171218 186.30 188.96 186.22 187.55 +1.61 10,528 37,038 +230
Jul18 171218 186.22 188.46 186.20 187.16 +1.67 2,896 7,580 +192
Aug18 171218 186.03 188.20 186.01 186.97 +1.67 1,666 5,788 +80
Sep18 171218 186.99 188.22 186.09 187.02 +1.64 1,146 7,542 +154
Oct18 171218 187.45 188.32 186.23 187.20 +1.69 306 4,200 -34
Nov18 171218 187.62 188.45 186.42 187.33 +1.65 278 3,334 +52
Dec18 171218 187.59 188.59 186.59 187.50 +1.69 1,545 27,276 +172
Jan19 171218 187.58 187.58 187.58 187.58 +1.69 213 2,513 -143
Feb19 171218 186.93 186.93 186.93 186.93 +1.69 168 337 +2
Total Volume and Open Interest 165,717 456,342 +2,989
RBOB Gasoline(NYM)
Jan18 171218 165.55 168.57 165.35 167.25 +1.77 67,107 84,437 -6,156
Feb18 171218 167.41 170.08 167.13 168.80 +1.55 50,959 105,362 +7,298
Mar18 171218 169.51 172.10 169.38 170.88 +1.44 23,069 65,590 +2,754
Apr18 171218 188.11 190.28 187.67 189.21 +1.47 14,905 44,311 +612
May18 171218 188.47 190.93 188.47 189.85 +1.41 8,428 30,092 +537
Jun18 171218 187.95 190.20 187.80 189.21 +1.42 7,644 24,082 +1
Jul18 171218 186.87 188.71 186.87 187.81 +1.45 3,454 9,833 +431
Aug18 171218 184.83 186.58 184.30 185.76 +1.43 1,899 5,182 +198
Sep18 171218 182.05 183.77 181.51 182.94 +1.39 1,596 9,694 -161
Oct18 171218 169.36 170.24 168.67 169.41 +1.46 1,273 5,988 +512
Total Volume and Open Interest 182,789 406,985 +5,157
e-miNY RBOB Gasoline(NYM)
Jan18 171218 167.25 167.25 167.25 167.25 +1.77 0 1 +0
Feb18 171218 168.80 168.80 168.80 168.80 +1.55      
Mar18 171218 170.88 170.88 170.88 170.88 +1.44      
Apr18 171218 189.21 189.21 189.21 189.21 +1.47      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan18 171218 2.650 2.778 2.634 2.745 +0.133 205,087 181,416 -19,340
Feb18 171218 2.670 2.789 2.656 2.755 +0.120 98,873 316,199 +12,861
Mar18 171218 2.643 2.751 2.629 2.720 +0.110 58,023 268,308 +2,174
Apr18 171218 2.593 2.671 2.575 2.634 +0.071 41,671 150,118 +606
May18 171218 2.605 2.678 2.585 2.640 +0.063 27,250 131,146 +2,125
Jun18 171218 2.643 2.716 2.626 2.679 +0.061 9,461 43,626 +763
Jul18 171218 2.669 2.751 2.669 2.718 +0.061 7,899 47,535 -213
Aug18 171218 2.682 2.757 2.681 2.723 +0.059 2,380 35,218 -541
Sep18 171218 2.668 2.741 2.668 2.708 +0.058 3,295 36,048 -1,060
Oct18 171218 2.691 2.769 2.685 2.735 +0.055 12,094 82,196 +473
Nov18 171218 2.755 2.829 2.755 2.795 +0.051 2,049 32,210 -415
Dec18 171218 2.889 2.958 2.888 2.926 +0.049 1,626 30,826 -202
Jan19 171218 2.995 3.050 2.985 3.016 +0.046 3,975 43,873 +539
Feb19 171218 2.988 3.035 2.988 3.004 +0.043 366 14,316 +230
Mar19 171218 2.930 2.969 2.930 2.947 +0.043 1,989 31,810 -488
Apr19 171218 2.657 2.687 2.650 2.674 +0.034 2,168 24,543 -712
Total Volume and Open Interest 481,192 1,537,850 -2,171
Brent Crude Oil(ICE)
Feb18 171218 63.36 63.91 63.00 63.41 +0.18 277,672 336,444 -24,856
Mar18 171218 62.78 63.31 62.53 62.91 +0.26 194,032 488,186 +8,682
Apr18 171218 62.40 62.90 62.18 62.56 +0.30 76,412 185,483 +951
May18 171218 62.16 62.67 61.95 62.35 +0.33 32,201 113,011 +1,523
Jun18 171218 61.92 62.49 61.77 62.19 +0.36 62,935 251,275 +2,048
Jul18 171218 61.70 62.26 61.57 61.99 +0.40 18,352 73,890 -214
Aug18 171218 61.42 62.01 61.32 61.74 +0.42 11,285 50,497 +341
Sep18 171218 61.14 61.73 61.05 61.47 +0.44 16,363 62,156 +1,898
Oct18 171218 60.86 61.42 60.80 61.20 +0.46 4,120 31,335 -390
Nov18 171218 60.99 60.99 60.69 60.94 +0.48 2,929 34,787 +217
Dec18 171218 60.16 60.87 60.16 60.65 +0.50 41,038 221,167 +299
Jan19 171218 60.47 60.59 60.20 60.42 +0.51 2,653 46,119 -56
Feb19 171218 60.17 60.17 60.17 60.17 +0.53 1,396 25,723 +19
Mar19 171218 59.92 59.92 59.92 59.92 +0.56 1,832 26,005 +144
Total Volume and Open Interest 774,358 2,360,790 -7,757
Gas Oil(ICE)
Jan18 171218 563.25 570.25 561.75 569.00 +5.00 74,988 158,777 -16,275
Feb18 171218 564.75 571.25 563.25 570.00 +4.50 63,911 156,526 -5,254
Mar18 171218 564.00 570.50 562.50 569.00 +4.25 31,609 104,988 +4,033
Apr18 171218 561.25 567.25 560.25 566.00 +4.25 15,009 52,833 +1,873
May18 171218 557.75 564.00 557.75 563.00 +4.25 8,912 35,978 -434
Jun18 171218 555.00 560.75 554.50 559.50 +3.75 15,796 60,521 +84
Jul18 171218 553.50 558.75 553.50 557.75 +3.75 2,725 18,851 -172
Aug18 171218 552.50 557.75 552.00 556.75 +3.75 2,097 15,635 +522
Sep18 171218 552.25 556.75 551.25 556.00 +3.75 3,144 20,218 +154
Oct18 171218 551.75 556.25 551.50 555.50 +4.00 1,498 15,233 +127
Total Volume and Open Interest 231,751 842,539 -14,106
Ethanol(CBOT)
Jan18 171218 1.270 1.270 1.258 1.269 +0.007 377 1,103 -166
Feb18 171218 1.295 1.300 1.285 1.300 +0.007 569 955 +185
Mar18 171218 1.325 1.332 1.316 1.332 +0.007 220 248 +101
Apr18 171218 1.350 1.363 1.350 1.363 +0.008 58 88 +52
May18 171218 1.382 1.382 1.382 1.382 +0.008 4 10 +0
Jun18 171218 1.403 1.403 1.403 1.403 +0.008 12 13 -1
Jul18 171218 1.405 1.405 1.405 1.405 +0.008 0 5 +0
Aug18 171218 1.410 1.410 1.410 1.410 +0.008      
Total Volume and Open Interest 1,261 2,513 +187
WTI Crude Oil(ICE)
Jan18 171218 57.43 57.75 56.82 57.16 -0.14 48,866 35,162 -9,234
Feb18 171218 57.43 57.80 56.89 57.22 -0.11 68,697 86,430 +648
Mar18 171218 57.36 57.70 56.90 57.23 -0.01 42,113 68,426 +171
Apr18 171218 57.22 57.59 56.84 57.20 +0.08 16,815 31,145 +3,882
May18 171218 57.00 57.43 56.75 57.12 +0.15 5,757 14,181 +634
Jun18 171218 57.04 57.24 56.60 56.98 +0.21 19,222 79,575 -4,263
Jul18 171218 56.72 56.97 56.36 56.76 +0.26 861 8,992 +11
Aug18 171218 56.68 56.68 56.49 56.49 +0.28 414 8,891 -2
Sep18 171218 56.20 56.37 56.09 56.22 +0.32 784 15,902 -21
Oct18 171218 55.91 55.93 55.91 55.93 +0.32 241 3,675 +23
Nov18 171218 55.63 55.67 55.63 55.67 +0.36 193 7,440 -4
Dec18 171218 55.45 55.64 55.01 55.41 +0.37 8,828 127,063 +5
Jan19 171218 55.16 55.16 55.16 55.16 +0.40 132 3,223 -91
Feb19 171218 54.88 54.88 54.88 54.88 +0.41 362 1,066 -3
Mar19 171218 54.64 54.64 54.64 54.64 +0.43 517 2,844 +7
Apr19 171218 54.40 54.40 54.40 54.40 +0.44 89 1,460 -19
Total Volume and Open Interest 219,194 594,430 -7,577
US Dollar Index(ICE)
Dec17 171218 94.000 94.020 93.520 93.520 -0.410 29,826 16,178 -4,181
Mar18 171218 93.495 93.555 92.915 93.240 -0.223 39,191 36,679 +7,722
Jun18 171218 93.145 93.145 92.630 92.920 -0.223 369 1,042 +80
Total Volume and Open Interest 69,411 54,239 +3,639
Australian Dollar(CME)
Dec17 171218 76.50 76.74 76.42 76.70 +0.23 133,270 68,567 -10,204
Mar18 171218 76.44 76.74 76.38 76.65 +0.21 69,797 99,482 +24,659
Jun18 171218 76.64 76.70 76.61 76.63 +0.20 14 284 +10
Total Volume and Open Interest 205,172 170,484 +14,221
British Pound(CME)
Dec17 171218 133.21 134.19 133.10 134.05 +0.84 163,843 68,669 -18,794
Mar18 171218 133.83 134.79 133.73 134.41 +0.58 97,049 163,812 +29,270
Jun18 171218 134.35 135.20 134.35 134.86 +0.58 39 735 +0
Total Volume and Open Interest 264,853 236,404 +10,422
Canadian Dollar(CME)
Dec17 171218 77.71 77.86 77.63 77.70 +0.06 117,709 51,058 -25,541
Mar18 171218 77.85 78.03 77.79 77.85 +0.05 74,363 91,139 +28,681
Jun18 171218 78.05 78.06 77.94 77.94 +0.06 149 1,664 +81
Sep18 171218 78.00 78.00 78.00 78.00 +0.05 5 347 -1
Total Volume and Open Interest 193,030 146,561 +3,348
Japanese Yen(CME)
Dec17 171218 88.80 88.97 88.64 88.94 +0.14 165,280 70,731 -23,163
Mar18 171218 89.30 89.57 89.16 89.36 +0.03 87,758 205,379 +34,049
Jun18 171218 89.79 89.98 89.79 89.84 +0.02 163 353 +129
Total Volume and Open Interest 253,986 280,173 +10,989
Swiss Franc(CME)
Dec17 171218 100.88 101.37 100.85 101.37 +0.42 53,818 51,505 -5,670
Mar18 171218 101.78 102.47 101.70 102.28 +0.47 42,272 76,101 +16,978
Jun18 171218 102.86 103.08 102.86 103.03 +0.47 0 81 +0
Total Volume and Open Interest 96,090 127,697 +11,308
EuroFX(CME)
Dec17 171218 117.49 118.17 117.41 118.13 +0.55 356,013 133,760 -40,046
Mar18 171218 118.35 119.19 118.29 118.68 +0.23 211,958 396,112 +81,721
Jun18 171218 119.13 119.80 119.06 119.39 +0.23 164 8,280 +78
Total Volume and Open Interest 580,953 548,525 +42,184
Mexican Peso(CME)
Dec17 171218 523.13 526.13 522.75 525.75 +3.00 90,847 31,049 -32,225
Jan18 171218 521.88 523.75 521.88 521.88 +1.13 0 50 +0
Total Volume and Open Interest 162,279 197,563 -11,166
Brazilian Real(CME)
Jan18 171218 302.75 304.60 302.70 303.45 +1.55 3,789 14,975 +699
Feb18 171218 302.95 303.15 301.75 302.35 +1.50 0 329 +0
Mar18 171218 301.45 302.00 301.45 301.45 +1.45 2,000 2,783 -1,553
Apr18 171218 300.45 300.45 300.45 300.45 +1.45 0 50 +0
Total Volume and Open Interest 5,789 18,387 -854
30-Year T-Bonds(CBOT)
Dec17 171218 155~090 155~090 154~060 154~090 -1~030 1,991 14,871 -446
Mar18 171218 154~080 154~080 153~020 153~060 -1~030 296,406 774,081 +4,442
Jun18 171218 152~070 152~070 152~040 152~070 -1~030 7 4 -2
Total Volume and Open Interest 298,404 788,956 +3,994
10-Year T-Notes(CBOT)
Dec17 171218 124~175 124~200 124~140 124~145 -0~060 23,920 39,513 -17,048
Mar18 171218 124~130 124~135 124~065 124~075 -0~060 1,297,841 3,192,095 -39,184
Jun18 171218 123~310 123~310 123~310 123~310 -0~060      
Total Volume and Open Interest 1,321,761 3,231,608 -56,232
5-Year T-Notes(CBOT)
Dec17 171218 116~146 116~186 116~142 116~166 -0~006 13,050 40,674 -2,876
Mar18 171218 116~096 116~116 116~066 116~094 -0~006 869,591 2,977,974 -15,182
Jun18 171218 116~074 116~074 116~074 116~074 -0~006      
Total Volume and Open Interest 882,641 3,018,648 -18,058
2 Year T-Notes(CBOT)
Dec17 171218 107~082 107~100 107~082 107~100 +0~004 1,727 19,841 -1,142
Mar18 171218 107~030 107~040 107~020 107~040 +0~006 430,365 1,740,945 +12,201
Jun18 171218 107~040 107~040 107~040 107~040 +0~006      
Total Volume and Open Interest 432,092 1,760,786 +11,059
Eurodollars(CME)
Dec17 171218 98.375 98.375 98.372 98.375 unch 240,576 1,572,360 -43,223
Mar18 171218 98.225 98.225 98.215 98.225 -0.005 288,917 1,470,484 -1,592
Jun18 171218 98.075 98.080 98.060 98.080 unch 278,337 1,361,501 +14,821
Sep18 171218 97.985 97.985 97.970 97.980 -0.010 229,935 1,178,330 +7,819
Dec18 171218 97.895 97.900 97.880 97.890 -0.010 470,017 1,704,648 -9,638
Mar19 171218 97.840 97.845 97.825 97.835 -0.010 144,996 1,094,203 -10,662
Jun19 171218 97.790 97.795 97.770 97.790 -0.005 137,058 1,031,766 -26,676
Sep19 171218 97.760 97.765 97.740 97.760 -0.005 101,145 682,327 -554
Dec19 171218 97.715 97.730 97.705 97.720 -0.010 179,194 1,133,073 -42,021
Mar20 171218 97.710 97.720 97.695 97.710 -0.010 129,667 557,856 +5,362
Jun20 171218 97.695 97.710 97.680 97.695 -0.010 102,693 536,740 -12,927
Sep20 171218 97.685 97.695 97.670 97.675 -0.015 97,947 356,524 -1,988
Dec20 171218 97.650 97.665 97.635 97.645 -0.020 103,086 409,736 +59
Mar21 171218 97.640 97.650 97.625 97.630 -0.020 48,267 231,210 +2,777
Jun21 171218 97.625 97.635 97.605 97.610 -0.025 40,929 222,513 +1,545
Sep21 171218 97.610 97.620 97.585 97.590 -0.025 31,536 125,559 +3,230
Dec21 171218 97.585 97.590 97.555 97.560 -0.030 34,554 172,607 -6,214
Mar22 171218 97.575 97.575 97.535 97.545 -0.035 23,457 100,831 -1,431
Total Volume and Open Interest 3,071,930 14,406,689 -24,169
Ultra T-Bond(CBOT)
Dec17 171218 169~20 169~25 168~08 168~15 -1~19 2,985 12,213 -1,552
Mar18 171218 169~01 169~01 167~08 167~16 -1~19 107,421 883,813 -997
Jun18 171218 166~21 166~21 166~21 166~21 -1~19      
Total Volume and Open Interest 110,406 896,026 -2,549
Ultra 10-Yr T-Note(CBOT)
Dec17 171218 133~300 133~300 133~295 133~300 -0~135 2,403 1,125 -2,161
Mar18 171218 134~045 134~045 133~210 133~225 -0~135 126,070 504,348 +3,180
Jun18 171218 133~225 133~225 133~225 133~225 -0~135      
Total Volume and Open Interest 128,473 505,473 +1,019
30 Day Federal Funds(CBOT)
Dec17 171218 98.705 98.705 98.702 98.702 -0.003 43,521 127,029 -1,331
Jan18 171218 98.595 98.600 98.595 98.600 unch 77,393 286,737 -54,511
Feb18 171218 98.595 98.595 98.590 98.595 unch 15,893 176,320 +1,487
Mar18 171218 98.540 98.545 98.540 98.540 unch 12,250 72,320 -1,040
Apr18 171218 98.425 98.430 98.425 98.425 unch 26,669 171,895 +1,992
May18 171218 98.405 98.415 98.405 98.410 unch 11,183 63,660 +1,004
Total Volume and Open Interest 243,616 1,456,763 -46,494
Japanese Govt Bonds(SGX)
Mar18 171218 150.93 151.01 150.91 150.96 +0.10 2,080 18,787 +284
Jun18 171218 150.96 150.96 150.96 150.96 +0.10      
Sep18 171218 150.96 150.96 150.96 150.96 +0.10      
Total Volume and Open Interest 2,080 18,787 +284
Euro-Buxl(EUREX)
Mar18 171218 168.56 168.82 167.76 168.20 -0.28 51,821 243,368 +20,263
Jun18 171218 166.56 166.56 166.56 166.56 -0.28 0 1 +0
Sep18 171218 167.20 167.20 167.20 167.20 -0.28      
Total Volume and Open Interest 51,821 243,369 +1,510
Euro-Bund(EUREX)
Mar18 171218 163.46 163.57 163.27 163.40 -0.07 628,323 1,984,447 +175,543
Jun18 171218 160.59 160.75 160.55 160.66 -0.08 13 703 +46
Sep18 171218 160.66 160.66 160.66 160.66 -0.08      
Total Volume and Open Interest 628,336 1,985,150 -66,587
Euro-Bobl(EUREX)
Mar18 171218 132.38 132.39 132.24 132.31 -0.06 529,009 1,606,524 +144,552
Jun18 171218 131.59 131.65 131.59 131.65 -0.05 1,222 1,820 +1,820
Sep18 171218 131.65 131.65 131.65 131.65 -0.05      
Total Volume and Open Interest 530,231 1,608,344 -25,119
Euro-Schatz(EUREX)
Mar18 171218 112.11 112.11 112.07 112.08 -0.03 373,341 1,612,545 +142,643
Jun18 171218 112.06 112.06 112.06 112.06 -0.03      
Sep18 171218 112.06 112.06 112.06 112.06 -0.03      
Total Volume and Open Interest 373,341 1,612,545 -31,234
3-Mth Euribor(EUREX)
Dec17 171218 100.335 100.335 100.330 100.330 unch 0 7,392 +0
Mar18 171218 100.325 100.325 100.325 100.325 unch 11 6,493 +0
Jun18 171218 100.320 100.320 100.320 100.320 unch 0 1,522 +0
Total Volume and Open Interest 55 38,250 +0
Long Gilt(LIFFE)
Dec17 171218 126~13 126~16 126~13 126~16 +0~04 1,496 45,887 -1,224
Mar18 171218 125~13 125~21 125~13 125~19 +0~04 205,219 708,785 +9,621
Total Volume and Open Interest 206,715 754,672 +8,397
3-Mth Short Sterling(LIFFE)
Dec17 171218 99.49 99.49 99.48 99.49 -0.00 62,730 483,111 -13,415
Mar18 171218 99.45 99.45 99.44 99.45 unch 127,582 444,145 -9,386
Jun18 171218 99.33 99.35 99.33 99.34 +0.01 109,803 482,679 +11,075
Sep18 171218 99.26 99.28 99.26 99.27 +0.01 115,213 379,220 +964
Dec18 171218 99.21 99.23 99.20 99.22 +0.02 119,542 341,523 +3,757
Mar19 171218 99.16 99.18 99.15 99.17 +0.02 104,345 321,057 -4,296
Total Volume and Open Interest 1,088,439 3,776,543 -1,666
3-Mth Euribor(LIFFE)
Dec17 171218 100.330 100.330 100.325 100.330 unch 117,731 378,044 -3,048
Mar18 171218 100.325 100.330 100.325 100.325 unch 121,654 537,283 +21,164
Jun18 171218 100.315 100.320 100.315 100.315 -0.005 109,159 510,137 -18,626
Total Volume and Open Interest 1,174,333 4,599,078 +47,918
3-Mth Aus T-Bills(SFE)
Mar18 171218 98.23 98.23 98.21 98.22 -0.01 36,435 202,372 -5,354
Jun18 171218 98.18 98.18 98.16 98.17 -0.01 67,124 178,023 +545
Sep18 171218 98.09 98.10 98.07 98.08 -0.02 51,032 193,499 +7,705
Dec18 171218 98.01 98.02 97.98 97.99 -0.02 33,468 143,988 +2,194
Mar19 171218 97.93 97.94 97.89 97.90 -0.03 26,017 98,219 -790
Jun19 171218 97.86 97.87 97.82 97.83 -0.03 26,468 79,701 -3,060
Sep19 171218 97.79 97.80 97.76 97.76 -0.04 11,634 58,171 +1,169
Dec19 171218 97.73 97.74 97.70 97.70 -0.04 11,149 24,631 +5,417
Mar20 171218 97.66 97.66 97.64 97.64 -0.04 915 4,751 +701
Jun20 171218 97.63 97.63 97.59 97.60 -0.03 357 1,800 +291
Total Volume and Open Interest 264,724 987,664 +8,836
10-Year Aus T-Bonds(SFE)
Mar18 171218 97.45 97.46 97.40 97.44 -0.01 239,706 1,053,699 +83,492
Jun18 171218 97.41 97.41 97.41 97.41        
3-Year Aus T-Bonds(SFE)
Mar18 171218 97.93 97.94 97.89 97.90 -0.03 595,491 1,020,693 +327,273
Jun18 171218 97.87 97.87 97.87 97.87        
Gold(CMX)
Dec17 171218 1256.2 1262.4 1255.7 1262.2 +7.9 139 1,901 -272
Feb18 171218 1257.8 1267.0 1255.3 1265.5 +8.0 264,708 333,225 -5,652
Apr18 171218 1261.4 1271.4 1260.5 1270.0 +8.0 5,684 30,068 +529
Jun18 171218 1265.8 1275.7 1264.4 1274.4 +8.0 2,058 35,119 +96
Aug18 171218 1270.1 1279.5 1270.1 1278.8 +8.0 381 11,703 -80
Oct18 171218 1276.9 1283.8 1276.9 1283.2 +8.1 83 4,585 -5
Dec18 171218 1279.7 1288.3 1279.7 1287.7 +8.1 1,474 25,771 +21
Feb19 171218 1290.7 1292.8 1290.7 1292.3 +8.1 143 485 +8
Apr19 171218 1294.9 1297.2 1294.9 1297.2 +8.1 147 759 +2
Jun19 171218 1297.5 1302.1 1297.5 1302.1 +8.2 38 1,089 +19
Aug19 171218 1306.7 1306.7 1306.7 1306.7 +8.2 0 14 +0
Oct19 171218 1311.4 1311.4 1311.4 1311.4 +8.2 0 20 +0
Total Volume and Open Interest 275,417 450,743 -5,408
Silver(CMX)
Dec17 171218 1598.0 1612.0 1598.0 1612.0 +14.2 31 583 -268
Mar18 171218 1608.5 1621.5 1605.0 1620.5 +14.2 72,915 168,831 +2,130
May18 171218 1614.0 1628.5 1612.0 1627.4 +14.2 2,721 18,172 +44
Jul18 171218 1619.5 1635.0 1619.5 1634.2 +14.2 1,878 7,545 +358
Sep18 171218 1628.5 1642.0 1628.5 1641.1 +14.1 270 3,607 -82
Dec18 171218 1642.5 1652.0 1638.5 1651.3 +14.1 924 7,543 +260
Mar19 171218 1657.0 1661.1 1657.0 1661.1 +14.0 0 31 +0
Total Volume and Open Interest 79,378 208,516 +2,406
Platinum(NYMEX)
Jan18 171218 892.7 915.3 891.1 913.2 +23.8 21,330 55,336 -2,419
Apr18 171218 897.1 918.7 895.0 916.5 +23.1 6,145 34,086 +3,449
Jul18 171218 902.7 923.7 902.7 921.5 +23.2 48 1,022 +21
Oct18 171218 927.4 927.4 922.0 924.8 +23.2 0 41 +0
Total Volume and Open Interest 27,527 90,522 +1,053
Palladium(NYMEX)
Dec17 171218 1025.40 1025.40 1025.40 1025.40 -3.35 2 34 +1
Mar18 171218 1016.10 1019.85 1006.35 1012.05 -3.35 5,840 33,756 +835
Jun18 171218 1003.95 1012.15 1002.90 1006.00 -1.90 190 1,194 -19
Total Volume and Open Interest 6,034 35,289 +819
Copper(CMX)
Dec17 171218 309.60 312.30 309.00 312.20 +1.20 1,029 2,240 -129
Mar18 171218 313.45 314.75 311.10 314.60 +1.15 101,750 135,134 +906
May18 171218 314.70 316.00 312.45 315.85 +1.15 10,740 31,733 +1,725
Jul18 171218 314.85 317.25 313.65 317.10 +1.15 4,208 22,570 +270
Sep18 171218 317.35 318.35 315.50 318.25 +1.10 2,001 11,636 +551
Total Volume and Open Interest 120,936 237,170 +3,395
E-mini DJIA Index(CBOT)
Mar18 171218 24703 24896 24693 24823 +146 133,926 143,640 +11,497
Jun18 171218 24715 24896 24715 24825 +140 58 85 -12
Sep18 171218 24837 24837 24832 24833 +140 0 17 +0
Dec18 171218 24840 24840 24840 24840 +140      
Total Volume and Open Interest 174,771 173,655 +119
S & P 500(CME)
Mar18 171218 2687.50 2697.60 2687.40 2694.40 +12.40 3,470 37,713 +816
Jun18 171218 2696.20 2699.60 2695.80 2696.00 +12.40 32 545 -32
Sep18 171218 2699.30 2702.90 2699.30 2699.30 +12.40 0 165 +0
Dec18 171218 2701.30 2704.90 2701.30 2701.30 +12.40      
Total Volume and Open Interest 8,698 96,392 -1,175
S & P 500 E-Mini(CME)
Mar18 171218 2683.00 2698.00 2682.50 2694.50 +12.50 1,467,120 2,940,089 +95,215
Jun18 171218 2684.25 2699.25 2684.25 2696.00 +12.50 1,792 14,882 +635
Sep18 171218 2690.00 2701.75 2689.75 2699.25 +12.25 14 949 +10
Dec18 171218 2698.50 2702.25 2698.25 2701.25 +12.25 8 49 +0
Total Volume and Open Interest 1,942,770 3,889,592 +5,345
NASDAQ 100 E-Mini(CME)
Mar18 171218 6498.00 6542.00 6497.50 6535.25 +36.75 288,903 270,627 +6,789
Jun18 171218 6517.75 6559.50 6515.50 6553.00 +37.50 210 504 +47
Sep18 171218 6566.50 6566.50 6566.50 6566.50 +37.50 5 5 +5
Total Volume and Open Interest 372,158 377,607 +6,630
S&P Midcap 400(CME) e-Mini
Dec17 171215 1869.10 1876.30 1868.10 1871.35 +3.55 4,989 13,802 -2,425
Mar18 171218 1893.40 1912.40 1893.00 1909.10 +19.10 15,305 93,278 +1,779
Jun18 171218 1911.70 1913.80 1911.70 1911.70 +20.20 0 3 +0
Total Volume and Open Interest 17,548 104,032 -1,272
Volatility Index(CBOE)
Dec17 171218 9.90 10.00 9.60 9.88 -0.05 126,102 176,409 +0
Jan18 171218 11.45 11.55 11.20 11.33 -0.15 92,307 296,405 +0
Feb18 171218 12.50 12.50 12.15 12.25 -0.23 36,417 67,512 +0
Mar18 171218 13.58 13.58 13.28 13.33 -0.25 20,880 43,952 +0
Total Volume and Open Interest 293,855 651,801 +0
S & P 600(CME)
Dec17 171215 918.70 918.70 918.70 918.70 +1.50      
Mar18 171218 941.70 941.70 941.70 941.70 +12.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar18 171218 1536.60 1557.00 1535.50 1551.10 +14.50 145,223 589,445 +6,287
Jun18 171218 1558.10 1559.00 1550.10 1550.10 +13.80      
Sep18 171218 1551.40 1551.40 1551.40 1551.40 +13.70      
Total Volume and Open Interest 145,223 589,445 -87,286
Nikkei 225(CME)
Mar18 171218 22735 23020 22725 23000 +270 10,169 38,352 +260
Jun18 171218 22925 22925 22925 22925 +270      
Total Volume and Open Interest 10,169 38,352 +260
Nikkei 225(SGX)
Mar18 171218 22535 22900 22470 22900 +380 54,425 160,889 +4,038
Jun18 171218 22580 22750 22580 22750 +380 10 1,136 +5
Sep18 171218 22720 22720 22720 22720 +240      
Total Volume and Open Interest 53,034 170,546 +3,462
Nikkei 225 Mini(JPX)
Dec17 171207 22140 22570 22055 22530 +330 797,435 526,641 -26,410
Mar18 171218 22520 22890 22470 22880 +250 654,936 332,695 +11,633
Jun18 171218 22365 22730 22310 22720 +270 6,090 6,022 +634
Total Volume and Open Interest 693,446 489,336 +59,570
Nikkei 225(JPX)
Dec17 171207 22140 22570 22050 22530 +330 133,791 291,914 -74,302
Mar18 171218 22520 22890 22470 22880 +250 41,682 318,300 +3,921
Jun18 171218 22360 22730 22320 22720 +270 160 14,398 -9
Total Volume and Open Interest 41,859 410,725 +3,932
Nikkei 225(CME) Yen
Dec17 171207 22260 22645 22245 22560 +320 62,749 50,839 -4,757
Mar18 171218 22700 22980 22680 22960 +275 23,798 50,688 -817
Jun18 171218 22580 22805 22570 22795 +275 1 2 +0
Total Volume and Open Interest 23,799 50,690 -817
Nikkei 225(CME) e-Mini Yen
Dec17 171207 22560 22630 22560 22560 +320 1 14 +0
Mar18 171218 22960 22960 22960 22960 +280 5 8 +5
Jun18 171218 22790 22790 22790 22790 +270      
Total Volume and Open Interest 5 8 +5
CAC 40(EURONEXT)
Jan18 171218 5380.0 5423.5 5377.0 5415.5 +73.5 69,222 282,247 +24,139
Feb18 171218 5375.5 5418.5 5374.0 5413.0 +74.0 1 0 +0
Mar18 171218 5374.5 5416.0 5371.5 5410.0 +74.0 2,065 27,240 +615
Jun18 171218 5278.0 5278.0 5278.0 5278.0 +74.5 0 13,001 +0
Sep18 171218 5266.5 5266.5 5266.5 5266.5 +73.0      
Dec18 171218 5239.0 5239.0 5239.0 5239.0 +72.5 0 7,001 +0
Total Volume and Open Interest 160,695 461,402 -50,280
Hang Seng Index(HKFE)
Dec17 171218 28802 29158 28721 29128 +338 155,774 140,265 -2,749
Jan18 171218 28833 29198 28778 29172 +340 1,339 7,624 +339
Total Volume and Open Interest 157,365 156,838 -2,331
DAX(EUREX)
Mar18 171218 13198.5 13331.5 13183.5 13315.0 +216.0 65,666 141,176 +32,563
Jun18 171218 13203.0 13347.0 13203.0 13334.5 +215.0 419 1,320 +213
Sep18 171218 13313.5 13322.5 13313.5 13322.5        
Mini-DAX(EUREX)
Dec17 171215 13041.0 13058.0 13005.0 13028.0 -58.5 18,886 10,906 +363
Mar18 171218 13193.0 13332.0 13185.0 13315.0 +216.0 3,599 8,345 +3,427
Jun18 171218 13217.0 13338.0 13210.0 13334.5 +215.0 42 984 +46
Total Volume and Open Interest 33,843 9,329 -10,804
DJ EuroSTOXX 50(EUREX)
Dec17 171215 3550 3560 3542 3549 -13 2,230,245 1,193,559 -413,890
Mar18 171218 3576 3603 3569 3598 +48 1,530,913 3,294,291 +175,790
Jun18 171218 3492 3517 3488 3515 +48 9,484 47,370 +85
Total Volume and Open Interest 3,435,764 4,312,253 -47,092
Swiss Market Index(EUREX)
Dec17 171215 9374 9402 9365 9398 +3 90,181 84,731 -16,883
Mar18 171218 9330 9382 9327 9364 +61 53,625 219,352 +29,788
Jun18 171218 9198 9198 9198 9198 +60 2,664 6,850 +4,143
Total Volume and Open Interest 130,177 226,202 -81,597
FT-SE 100(EURONEXT)
Mar18 171218 7460.00 7487.50 7430.50 7474.50 +47.50 131,146 626,840 +39,584
Jun18 171218 7396.50 7396.50 7396.50 7396.50 +43.00 0 7 +0
Sep18 171218 7336.50 7336.50 7336.50 7336.50 +41.00      
Total Volume and Open Interest 267,258 740,632 +1,557
SPI 200(SFE)
Dec17 171218 6004.0 6046.0 6001.0 6041.0 +33.0 45,580 275,823 -6,510
Mar18 171218 5951.0 5994.0 5948.0 5989.0 +34.0 10,234 34,300 +7,353
Jun18 171218 5973.0 5973.0 5973.0 5973.0 +34.0 0 3,362 +0
Total Volume and Open Interest 55,814 316,492 +843
FTSE MIB(ISE)
Mar18 171218 22140.00 22350.00 22130.00 22320.00 +292.00 25,321 34,991 +680
Jun18 171218 21695.00 21838.00 21670.00 21838.00 +300.00 0 2 +0
Sep18 171218 21728.00 21728.00 21728.00 21728.00 +312.00 0 2 +0
Total Volume and Open Interest 59,520 47,522 -5,573
KOSPI 200(KFE)
Mar18 171218 323.45 324.90 323.05 324.65 +1.40      
Jun18 171218 324.10 325.55 324.00 325.40 +1.35      
Sep18 171218 326.70 326.70 326.70 326.70 -0.55 11 3,027 +3
Total Volume and Open Interest 406,222 295,206 -118,039
GSCI(CME)
Jan18 171218 421.70 423.00 419.95 421.10 +1.45 62 13,926 +46
Feb18 171218 421.70 421.70 421.70 421.70 +1.45      
Mar18 171218 423.45 423.45 423.45 423.45 +1.45      
Total Volume and Open Interest 84 14,696  
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy