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 December 20, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan18 171220 955.75 960.00 952.75 954.00 -2.00 114,985 164,296 -4,453
Mar18 171220 966.25 970.75 963.50 964.50 -2.25 78,263 265,253 +10,287
May18 171220 977.50 982.00 974.75 976.00 -1.75 27,595 125,565 +4,203
Jul18 171220 988.00 992.25 985.25 986.50 -1.75 17,322 109,339 +1,641
Aug18 171220 992.00 993.00 988.25 988.25 -2.00 544 14,072 +71
Sep18 171220 984.00 986.75 980.75 981.50 -1.50 300 2,517 +17
Nov18 171220 976.50 981.00 974.25 976.00 -0.75 10,120 63,882 +244
Jan19 171220 983.50 987.75 981.75 982.75 -1.00 289 2,135 +42
Mar19 171220 988.75 991.75 986.75 987.50 -0.75 248 2,556 +45
May19 171220 992.75 995.75 992.00 992.75 -0.50 52 836 +19
Jul19 171220 999.00 1002.00 998.50 999.00 -0.25 140 812 +53
Aug19 171220 996.25 996.25 996.25 996.25 -0.25 0 25 +0
Sep19 171220 987.00 987.00 987.00 987.00 -0.25 0 21 +0
Nov19 171220 975.25 977.50 973.25 974.75 -0.50 171 2,162 +91
Total Volume and Open Interest 250,038 753,531 +12,266
Soybean Meal(CBOT)
Jan18 171220 315.30 317.40 314.50 315.70 +0.50 57,475 62,688 -3,700
Mar18 171220 319.00 321.30 318.60 319.70 +0.60 46,406 164,799 +2,304
May18 171220 322.60 324.50 321.90 322.90 +0.50 15,503 69,617 +2,159
Jul18 171220 326.30 328.00 325.50 326.50 +0.60 12,175 51,718 +3,021
Aug18 171220 326.40 328.00 325.90 326.70 +0.60 1,118 7,079 +226
Sep18 171220 325.60 327.10 325.00 325.80 +0.60 503 6,171 +35
Oct18 171220 322.10 324.00 321.70 322.90 +1.00 839 6,606 +290
Dec18 171220 322.60 325.00 322.30 324.00 +1.40 4,641 28,895 +159
Jan19 171220 323.40 325.60 323.40 324.80 +1.50 100 1,380 -5
Mar19 171220 324.80 326.70 324.60 326.00 +1.60 211 2,503 +27
Total Volume and Open Interest 139,286 406,109 +4,609
Soybean Oil(CBOT)
Jan18 171220 33.24 33.48 32.89 32.96 -0.26 42,797 71,045 -8,127
Mar18 171220 33.35 33.64 33.05 33.13 -0.26 38,435 185,798 +2,520
May18 171220 33.51 33.77 33.21 33.29 -0.23 9,575 86,691 +1,204
Jul18 171220 33.68 33.93 33.38 33.47 -0.23 5,611 59,466 +1,360
Aug18 171220 33.64 33.88 33.36 33.43 -0.23 295 9,372 -55
Sep18 171220 33.67 33.80 33.29 33.36 -0.22 153 4,708 +27
Oct18 171220 33.40 33.59 33.11 33.18 -0.23 364 9,702 +32
Dec18 171220 33.37 33.54 33.02 33.09 -0.28 3,105 36,004 +392
Jan19 171220 33.53 33.55 33.07 33.12 -0.29 33 5,285 -1
Mar19 171220 33.51 33.62 33.17 33.21 -0.30 11 1,160 +2
Total Volume and Open Interest 100,498 472,794 -2,575
Canola(WCE)
Jan18 171220 494.6 496.2 493.0 494.8 +1.0 15,872 29,956 -7,798
Mar18 171220 501.1 503.1 500.0 501.7 +0.6 15,626 87,867 +5,489
May18 171220 509.5 510.6 507.5 509.0 -0.2 3,433 30,420 +2,375
Jul18 171220 513.7 514.5 511.1 512.6 -0.4 472 8,316 -140
Nov18 171220 500.9 501.8 499.0 501.0 +0.2 506 10,285 +80
Total Volume and Open Interest 35,909 167,049 +6
Corn(CBOT)
Mar18 171220 347.50 349.75 347.25 349.25 +1.75 97,579 851,960 +2,310
May18 171220 355.75 358.25 355.75 357.50 +1.75 19,209 214,656 +306
Jul18 171220 364.00 366.75 364.00 366.00 +1.75 18,580 230,283 +3,891
Sep18 171220 371.25 374.00 371.25 373.50 +2.00 5,079 69,185 +50
Dec18 171220 380.50 383.50 380.50 382.50 +1.75 8,235 138,544 +678
Mar19 171220 390.25 393.00 390.25 392.25 +1.75 174 19,952 +38
May19 171220 397.50 399.25 397.50 398.75 +1.75 18 3,402 -12
Jul19 171220 402.50 405.00 402.50 404.00 +1.75 40 4,773 +24
Sep19 171220 402.00 402.00 402.00 402.00 unch 5 705 +0
Dec19 171220 405.00 406.00 404.00 404.25 -0.75 179 6,421 +55
Total Volume and Open Interest 149,140 1,540,082 +7,364
Wheat(CBOT)
Mar18 171220 418.75 424.50 416.25 423.50 +4.00 47,968 312,607 +462
May18 171220 432.25 437.00 428.75 436.25 +3.50 17,620 87,944 +1,158
Jul18 171220 445.75 450.50 442.25 450.00 +3.50 12,340 66,970 +2,486
Sep18 171220 459.50 463.75 455.00 462.75 +3.00 2,452 29,925 +256
Dec18 171220 476.25 480.75 472.25 479.50 +2.00 1,562 36,768 -139
Mar19 171220 490.25 493.50 486.00 492.75 +1.50 161 2,980 +104
Total Volume and Open Interest 82,133 538,184 +4,329
Wheat(KCBT)
Mar18 171220 420.00 424.00 416.00 422.50 +2.50 14,245 202,014 +272
May18 171220 433.00 436.75 429.00 435.50 +2.50 6,900 51,670 +110
Jul18 171220 449.25 453.00 445.50 452.25 +2.50 7,295 39,340 +2,094
Sep18 171220 464.50 468.00 460.75 467.25 +2.75 972 16,067 -40
Dec18 171220 486.00 489.75 482.50 488.50 +2.25 1,018 16,272 +270
Mar19 171220 502.75 504.50 498.00 503.50 +2.00 141 3,062 +53
May19 171220 510.00 513.50 509.25 513.50 +1.00 0 257 +0
Total Volume and Open Interest 30,571 328,918 +2,759
Wheat(MGE)
Mar18 171220 617.25 621.50 615.00 617.75 -0.50 4,033 41,586 -130
May18 171220 625.75 629.00 623.00 626.00 -0.25 1,057 12,739 +99
Jul18 171220 630.50 633.50 628.00 631.00 unch 669 8,213 +280
Sep18 171220 627.25 630.00 623.00 627.25 unch 22 4,875 +7
Dec18 171220 635.00 638.50 632.00 636.00 -0.25 34 2,468 +14
Mar19 171220 644.75 645.00 640.00 642.00 -0.50 3 163 +3
Total Volume and Open Interest 5,818 70,046 +273
Oats(CBOT)
Mar18 171220 247.00 247.00 244.25 245.00 -1.50 339 4,861 -22
May18 171220 253.00 253.00 251.50 251.50 -1.25 111 1,345 +63
Jul18 171220 260.50 261.00 259.50 259.75 -1.00 38 189 +18
Sep18 171220 261.75 261.75 261.75 261.75 -1.00 0 10 +0
Total Volume and Open Interest 488 6,411 +59
Rough Rice(CBOT)
Jan18 171220 11.71 11.86 11.71 11.84 +0.13 870 3,794 -429
Mar18 171220 12.01 12.15 12.01 12.13 +0.11 743 6,078 +444
May18 171220 12.37 12.41 12.37 12.41 +0.12 21 490 +0
Jul18 171220 12.56 12.56 12.56 12.56 +0.12 0 105 +0
Total Volume and Open Interest 1,415 10,685 +241
Live Cattle(CME)
Dec17 171220 120.000 120.700 118.200 119.400 -0.600 1,733 5,492 -1,056
Feb18 171220 120.450 120.800 118.150 118.950 -1.500 22,414 126,233 -1,216
Apr18 171220 121.450 121.550 119.100 119.950 -1.530 9,109 86,157 +518
Jun18 171220 113.500 113.535 110.930 111.800 -1.780 7,523 77,890 +1,172
Aug18 171220 110.000 110.000 107.500 108.250 -1.800 2,430 24,612 +436
Oct18 171220 110.650 110.650 108.385 109.150 -1.500 770 8,710 -38
Total Volume and Open Interest 44,979 334,780 -115
Feeder Cattle(CME)
Jan18 171220 145.200 145.200 140.985 141.785 -3.415 4,516 14,897 -395
Mar18 171220 143.200 143.200 139.080 139.750 -3.550 4,033 21,886 +354
Apr18 171220 143.450 143.450 139.685 140.450 -3.235 1,768 6,912 +317
May18 171220 143.050 143.150 139.580 140.550 -2.780 881 6,507 +17
Aug18 171220 145.950 145.950 142.700 144.000 -2.150 381 3,619 +110
Sep18 171220 144.535 144.950 142.550 143.550 -2.080 27 249 +6
Oct18 171220 144.500 144.500 142.485 143.630 -1.670 15 187 -3
Total Volume and Open Interest 11,686 54,276 +406
Lean Hogs(CME)
Feb18 171220 67.400 68.680 66.830 68.385 +1.485 18,419 91,181 -1,575
Apr18 171220 72.000 73.230 71.580 72.950 +1.270 6,156 58,806 +244
May18 171220 77.100 78.250 77.050 78.035 +1.135 96 1,888 +13
Jun18 171220 81.400 82.785 81.100 82.500 +1.215 3,374 33,776 +317
Jul18 171220 81.580 82.930 81.350 82.730 +1.230 761 12,982 -9
Aug18 171220 81.400 82.785 81.180 82.635 +1.250 1,216 19,732 +110
Oct18 171220 68.135 69.350 67.975 69.230 +1.095 343 8,602 +48
Dec18 171220 62.750 63.850 62.750 63.630 +0.880 130 1,919 +29
Total Volume and Open Interest 32,331 228,998 -823
Class III Milk(CME)
Dec17 171220 15.43 15.51 15.42 15.44 unch 49 3,897 +6
Jan18 171220 13.94 13.95 13.74 13.80 -0.13 637 3,506 -28
Feb18 171220 13.69 13.70 13.50 13.56 -0.08 364 3,651 +43
Mar18 171220 13.81 13.84 13.57 13.63 -0.15 214 3,126 +93
Apr18 171220 14.10 14.10 13.91 13.96 -0.15 68 2,104 +28
May18 171220 14.40 14.41 14.30 14.32 -0.10 96 1,943 +16
Jun18 171220 14.78 14.80 14.71 14.73 -0.06 33 1,786 -7
Jul18 171220 15.19 15.27 15.15 15.15 -0.03 28 1,110 +27
Aug18 171220 15.36 15.39 15.35 15.36 -0.04 20 1,130 +20
Sep18 171220 15.50 15.55 15.50 15.50 -0.02 13 1,168 +3
Oct18 171220 15.65 15.65 15.60 15.60 unch 11 946 +10
Nov18 171220 15.59 15.59 15.59 15.59 unch 13 933 +13
Dec18 171220 15.56 15.57 15.52 15.52 unch 8 806 +8
Total Volume and Open Interest 1,557 26,262 +232
Cocoa(ICE)
Mar18 171220 1910 1933 1895 1931 +19 21,672 139,624 +1,757
May18 171220 1904 1925 1890 1925 +20 7,646 49,290 +562
Jul18 171220 1913 1935 1902 1935 +20 2,382 20,830 +228
Sep18 171220 1930 1950 1918 1950 +20 1,670 12,732 +381
Dec18 171220 1956 1974 1943 1974 +20 1,464 13,779 +177
Mar19 171220 1980 1996 1980 1996 +18 492 8,827 -111
May19 171220 2003 2009 2003 2009 +16 5 5,073 +2
Total Volume and Open Interest 35,337 254,669 +2,992
Coffee "C"(ICE)
Dec17 171218 118.55 118.55 118.55 118.55 +1.60 0 49 +0
Mar18 171220 122.50 124.05 122.05 123.15 +1.40 19,984 128,676 -1,320
May18 171220 124.55 126.20 124.35 125.45 +1.45 4,105 45,962 -239
Jul18 171220 127.25 128.60 126.85 127.85 +1.45 2,193 21,017 -282
Sep18 171220 129.85 131.00 129.15 130.20 +1.45 963 11,323 -85
Dec18 171220 133.00 134.45 132.70 133.70 +1.45 438 6,601 -47
Total Volume and Open Interest 27,788 218,702 -1,976
Orange Juice(ICE)
Jan18 171220 141.05 141.10 137.95 138.95 -1.85 1,094 2,280 -742
Mar18 171220 140.05 140.20 138.00 138.35 -1.70 1,132 5,657 +490
May18 171220 140.55 140.85 139.00 139.05 -1.50 129 1,139 +60
Jul18 171220 141.25 141.25 140.00 140.10 -1.45 18 298 +8
Sep18 171220 141.00 141.00 140.00 140.10 -1.60 1 32 +0
Nov18 171220 138.15 138.25 138.15 138.25 -1.55 0 2 +0
Total Volume and Open Interest 2,374 9,408 -184
Sugar #11(ICE)
Mar18 171220 14.40 14.60 14.33 14.57 +0.16 57,231 419,989 -672
May18 171220 14.23 14.43 14.16 14.40 +0.17 23,817 165,736 -224
Jul18 171220 14.29 14.50 14.21 14.48 +0.19 11,297 79,407 +1,743
Oct18 171220 14.52 14.73 14.46 14.72 +0.21 3,591 64,078 +478
Mar19 171220 14.99 15.22 14.97 15.22 +0.21 1,558 36,287 +384
May19 171220 15.00 15.23 14.99 15.23 +0.20 629 7,129 +41
Jul19 171220 15.01 15.23 15.00 15.23 +0.19 294 5,682 -144
Oct19 171220 15.16 15.37 15.16 15.37 +0.18 275 6,968 +163
Total Volume and Open Interest 98,820 791,023 +1,766
London Cocoa(LCE)
Mar18 171220 1409 1422 1397 1420 +10 8,631 121,376 -178
May18 171220 1427 1440 1415 1439 +11 2,807 46,511 +647
Jul18 171220 1447 1460 1435 1459 +12 1,291 33,316 +87
Sep18 171220 1464 1476 1452 1476 +12 747 26,024 +130
Dec18 171220 1488 1500 1478 1500 +12 1,730 28,214 +653
Mar19 171220 1506 1518 1498 1518 +12 477 9,148 +163
May19 171220 1518 1530 1513 1530 +11 113 4,264 +28
Total Volume and Open Interest 15,809 272,802 +1,531
London Sugar(LCE)
Mar18 171220 377.40 381.80 375.10 381.30 +4.10 4,599 44,785 -181
May18 171220 377.10 380.50 374.40 380.30 +3.50 1,468 14,253 +197
Aug18 171220 380.30 383.80 378.30 383.80 +3.90 577 14,031 +240
Oct18 171220 380.90 385.80 380.90 385.80 +4.00 192 3,611 +93
Dec18 171220 386.00 391.00 386.00 391.00 +4.60 48 2,053 -7
Total Volume and Open Interest 7,627 82,588 +720
Cotton(ICE)
Mar18 171220 75.00 75.95 74.95 75.71 +0.68 15,719 170,018 -1,031
May18 171220 75.37 76.28 75.29 76.12 +0.79 5,337 49,773 -424
Jul18 171220 75.89 76.74 75.82 76.68 +0.83 2,029 15,534 +1,013
Oct18 171220 73.80 73.80 73.80 73.80 +0.12 0 1 +0
Dec18 171220 72.73 73.10 72.61 73.09 +0.48 536 28,859 +145
Mar19 171220 72.50 72.50 72.10 72.50 +0.07 16 559 -2
Total Volume and Open Interest 23,705 265,855 -301
Lumber(CME)
Jan18 171220 431.2 431.7 428.5 430.6 -0.6 724 3,007 -177
Mar18 171220 424.5 426.9 422.8 425.9 -0.2 397 2,758 +232
May18 171220 412.5 415.4 411.8 415.4 +2.9 35 342 +11
Jul18 171220 403.4 404.2 403.4 404.2 +2.9 3 125 +1
Total Volume and Open Interest 1,159 6,255 +67
Crude Oil(NYM)
Feb18 171220 57.66 58.12 57.44 58.09 +0.53 539,953 504,387 +3,400
Mar18 171220 57.68 58.16 57.49 58.13 +0.55 99,610 356,307 -4,333
Apr18 171220 57.65 58.14 57.49 58.11 +0.55 48,039 170,506 -3,477
May18 171220 57.59 58.05 57.44 58.04 +0.55 35,070 134,531 -2,904
Jun18 171220 57.43 57.89 57.26 57.88 +0.53 57,570 261,140 +117
Jul18 171220 57.20 57.63 57.04 57.63 +0.50 20,163 65,268 +2,818
Aug18 171220 56.92 57.33 56.80 57.32 +0.45 8,808 61,712 +1,539
Sep18 171220 56.64 57.03 56.46 57.01 +0.42 9,807 74,979 -1,561
Oct18 171220 56.40 56.71 56.24 56.71 +0.39 4,797 63,878 +789
Nov18 171220 56.25 56.42 55.98 56.42 +0.35 5,322 54,356 -1,074
Dec18 171220 55.81 56.17 55.70 56.14 +0.33 49,018 252,352 -3,127
Jan19 171220 55.71 55.85 55.70 55.85 +0.30 12,637 61,867 +5,046
Feb19 171220 55.40 55.55 55.37 55.55 +0.27 3,783 31,330 +2,162
Mar19 171220 55.18 55.27 55.17 55.27 +0.24 2,570 27,638 -362
Apr19 171220 55.01 55.01 55.01 55.01 +0.21 502 12,375 +98
May19 171220 54.77 54.77 54.77 54.77 +0.20 312 11,235 -81
Total Volume and Open Interest 1,057,983 2,483,769 -52,503
e-miNY Crude Oil(NYM)
Feb18 171220 57.675 58.100 57.425 58.100 +0.550 7,913 2,820 +529
Mar18 171220 57.775 58.150 57.550 58.125 +0.550 69 246 +5
Apr18 171220 57.725 58.100 57.700 58.100 +0.550 8 92 -4
May18 171220 58.050 58.050 58.050 58.050 +0.550 0 93 +0
Jun18 171220 57.875 57.875 57.875 57.875 +0.525 0 45 +0
Jul18 171220 57.200 57.625 57.200 57.625 +0.500 5 27 -5
Aug18 171220 57.325 57.325 57.325 57.325 +0.450 0 74 +0
Sep18 171220 57.000 57.000 57.000 57.000 +0.400 0 42 +0
Oct18 171220 56.700 56.700 56.700 56.700 +0.375 0 28 +0
Nov18 171220 56.425 56.425 56.425 56.425 +0.350 0 2 +0
Total Volume and Open Interest 7,997 3,614 -1,646
NY Harbor ULSD(NYM)
Jan18 171220 194.25 195.09 193.43 194.42 +0.43 58,024 73,257 -7,549
Feb18 171220 194.15 195.27 193.60 194.65 +0.55 48,432 113,292 +5,869
Mar18 171220 193.33 194.41 192.79 193.91 +0.66 23,954 83,507 -365
Apr18 171220 191.71 192.62 191.08 192.17 +0.71 15,454 45,795 -347
May18 171220 190.67 191.30 189.85 190.89 +0.71 9,305 32,419 +260
Jun18 171220 189.54 190.13 188.76 189.82 +0.76 9,437 36,931 -830
Jul18 171220 189.23 189.67 188.33 189.43 +0.76 3,697 9,592 +1,696
Aug18 171220 188.98 189.38 188.09 189.18 +0.74 705 5,892 +73
Sep18 171220 188.97 189.31 188.05 189.13 +0.69 747 7,791 +93
Oct18 171220 188.90 189.36 188.15 189.16 +0.61 230 4,250 +40
Nov18 171220 189.44 189.49 188.32 189.27 +0.53 205 3,416 +52
Dec18 171220 189.35 189.66 188.39 189.35 +0.47 1,554 27,175 +91
Jan19 171220 189.10 189.41 189.10 189.41 +0.41 100 2,556 +26
Feb19 171220 188.77 188.77 188.77 188.77 +0.39 4 335 +1
Total Volume and Open Interest 171,951 454,888 -880
RBOB Gasoline(NYM)
Jan18 171220 169.92 173.88 169.73 173.53 +3.87 44,846 67,113 -8,370
Feb18 171220 171.29 174.84 171.15 174.47 +3.38 43,717 116,150 +4,006
Mar18 171220 173.11 176.33 173.03 175.95 +2.95 18,427 65,866 -438
Apr18 171220 191.24 193.66 191.17 193.29 +2.08 11,128 45,945 +1,069
May18 171220 191.66 193.95 191.61 193.63 +1.95 7,394 30,195 -1,487
Jun18 171220 191.23 193.02 190.95 192.83 +1.89 5,578 24,141 -240
Jul18 171220 190.19 191.41 189.44 191.30 +1.82 3,946 11,523 +1,051
Aug18 171220 188.16 189.09 187.26 189.00 +1.67 923 5,332 +232
Sep18 171220 184.50 185.91 184.26 185.83 +1.48 1,483 10,126 +66
Oct18 171220 171.62 172.31 170.84 172.28 +1.44 566 6,074 -50
Total Volume and Open Interest 140,178 404,792 -4,145
e-miNY RBOB Gasoline(NYM)
Jan18 171220 173.53 173.53 173.53 173.53 +3.83 0 1 +0
Feb18 171220 174.47 174.47 174.47 174.47 +3.37      
Mar18 171220 175.95 175.95 175.95 175.95 +2.95      
Apr18 171220 193.29 193.29 193.29 193.29 +2.09      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan18 171220 2.722 2.756 2.610 2.637 -0.055 231,827 128,647 -33,815
Feb18 171220 2.725 2.758 2.612 2.636 -0.061 140,194 337,195 +19,064
Mar18 171220 2.693 2.725 2.582 2.604 -0.061 63,509 274,227 +2,279
Apr18 171220 2.622 2.637 2.529 2.544 -0.057 49,353 156,656 +2,692
May18 171220 2.634 2.648 2.545 2.558 -0.056 33,596 126,175 -860
Jun18 171220 2.677 2.690 2.588 2.603 -0.055 12,690 45,480 +1,233
Jul18 171220 2.707 2.731 2.631 2.648 -0.053 6,946 48,787 +1,427
Aug18 171220 2.728 2.735 2.636 2.652 -0.054 3,407 35,122 -619
Sep18 171220 2.709 2.714 2.618 2.634 -0.054 3,218 34,705 -309
Oct18 171220 2.736 2.742 2.644 2.660 -0.055 13,933 82,399 -741
Nov18 171220 2.796 2.803 2.707 2.723 -0.055 4,082 33,692 -512
Dec18 171220 2.929 2.935 2.844 2.858 -0.054 2,297 30,308 -424
Jan19 171220 3.021 3.029 2.935 2.952 -0.051 4,928 45,118 +671
Feb19 171220 3.008 3.015 2.932 2.943 -0.049 1,667 14,769 +505
Mar19 171220 2.951 2.957 2.877 2.889 -0.047 2,461 31,004 -689
Apr19 171220 2.682 2.682 2.616 2.634 -0.032 1,782 23,939 -243
Total Volume and Open Interest 579,833 1,516,962 -10,793
Brent Crude Oil(ICE)
Feb18 171220 63.83 64.60 63.67 64.56 +0.76 234,617 260,457 -46,667
Mar18 171220 63.43 64.15 63.30 64.11 +0.71 192,336 542,019 +37,496
Apr18 171220 63.06 63.77 62.96 63.72 +0.68 65,972 202,736 +9,953
May18 171220 62.85 63.52 62.77 63.48 +0.65 28,040 113,991 -2,904
Jun18 171220 62.71 63.31 62.61 63.27 +0.61 52,778 249,442 +991
Jul18 171220 62.52 63.07 62.44 63.04 +0.58 13,695 78,129 -263
Aug18 171220 62.31 62.79 62.20 62.76 +0.54 9,393 52,613 +1,573
Sep18 171220 62.02 62.50 61.95 62.47 +0.52 9,229 62,529 -140
Oct18 171220 61.80 62.19 61.70 62.16 +0.47 3,829 33,236 +620
Nov18 171220 62.02 62.08 61.86 61.86 +0.43 2,648 35,115 +68
Dec18 171220 61.23 61.57 61.09 61.53 +0.40 33,583 223,272 -152
Jan19 171220 61.01 61.28 61.01 61.28 +0.37 1,968 45,560 -153
Feb19 171220 61.00 61.00 61.00 61.00 +0.34 1,130 26,196 +210
Mar19 171220 60.72 60.72 60.72 60.72 +0.31 1,167 25,929 -149
Total Volume and Open Interest 672,742 2,364,958 -1,304
Gas Oil(ICE)
Jan18 171220 571.50 576.25 571.25 575.50 +6.50 45,987 144,604 -5,850
Feb18 171220 573.00 577.75 572.75 576.75 +6.75 34,019 164,494 +2,636
Mar18 171220 571.50 576.50 571.50 575.50 +6.75 18,696 107,925 -684
Apr18 171220 568.25 573.00 568.25 572.00 +6.50 8,782 54,978 -16
May18 171220 566.00 570.00 565.00 568.75 +6.50 5,226 37,825 -595
Jun18 171220 562.75 566.75 561.75 565.75 +6.75 7,359 60,703 -394
Jul18 171220 560.00 564.75 560.00 563.75 +6.50 1,554 18,769 -75
Aug18 171220 559.00 563.00 559.00 562.75 +6.50 652 15,851 +49
Sep18 171220 558.25 562.75 558.25 562.00 +6.50 556 19,883 +75
Oct18 171220 557.75 562.00 557.75 561.50 +6.50 263 15,042 -60
Total Volume and Open Interest 127,369 844,203 -4,919
Ethanol(CBOT)
Jan18 171220 1.270 1.289 1.256 1.285 +0.017 214 948 -123
Feb18 171220 1.299 1.310 1.285 1.310 +0.014 299 1,163 +152
Mar18 171220 1.333 1.340 1.330 1.340 +0.012 52 289 +3
Apr18 171220 1.365 1.373 1.363 1.373 +0.011 73 140 +47
May18 171220 1.392 1.392 1.392 1.392 +0.011 0 10 +0
Jun18 171220 1.405 1.412 1.405 1.412 +0.010 0 14 +0
Jul18 171220 1.414 1.414 1.414 1.414 +0.010 0 5 +0
Aug18 171220 1.419 1.419 1.419 1.419 +0.010      
Total Volume and Open Interest 638 2,660 +79
WTI Crude Oil(ICE)
Feb18 171220 57.71 58.12 57.45 58.09 +0.53 62,793 93,693 +3,383
Mar18 171220 57.76 58.15 57.49 58.13 +0.55 44,200 70,711 +1,696
Apr18 171220 57.73 58.13 57.48 58.11 +0.55 19,927 31,959 +618
May18 171220 57.64 58.05 57.40 58.04 +0.55 6,151 14,992 +301
Jun18 171220 57.49 57.89 57.29 57.88 +0.53 15,179 79,564 -390
Jul18 171220 57.24 57.63 57.06 57.63 +0.50 1,831 9,019 -185
Aug18 171220 57.01 57.32 56.81 57.32 +0.45 544 9,144 +144
Sep18 171220 56.73 57.01 56.73 57.01 +0.42 1,368 15,255 -878
Oct18 171220 56.71 56.71 56.71 56.71 +0.39 754 3,916 +234
Nov18 171220 56.42 56.42 56.42 56.42 +0.35 272 7,395 +23
Dec18 171220 55.94 56.14 55.89 56.14 +0.33 8,103 126,606 +181
Jan19 171220 55.60 55.85 55.60 55.85 +0.30 410 3,236 +198
Feb19 171220 55.55 55.55 55.55 55.55 +0.27 61 1,301 +51
Mar19 171220 55.27 55.27 55.27 55.27 +0.24 76 2,889 +17
Apr19 171220 55.01 55.01 55.01 55.01 +0.21 67 1,473 +35
May19 171220 54.77 54.77 54.77 54.77 +0.20 59 1,325 +35
Total Volume and Open Interest 164,812 570,973 -19,872
US Dollar Index(ICE)
Mar18 171220 93.035 93.120 92.750 92.890 -0.137 19,526 39,087 -5
Jun18 171220 92.700 92.775 92.510 92.555 -0.137 45 1,010 -3
Sep18 171220 92.220 92.255 92.180 92.255 -0.138 4 368 +0
Total Volume and Open Interest 19,575 40,465 -10,588
Australian Dollar(CME)
Mar18 171220 76.60 76.79 76.50 76.66 +0.03 58,659 105,112 +929
Jun18 171220 76.63 76.73 76.60 76.65 +0.03 33 309 +23
Sep18 171220 76.52 76.65 76.52 76.65 +0.03 4 64 +0
Total Volume and Open Interest 59,083 107,645 -57,616
British Pound(CME)
Mar18 171220 134.39 134.70 134.18 134.41 +0.06 94,825 182,307 +1,959
Jun18 171220 134.87 135.05 134.74 134.85 +0.04 188 902 +183
Sep18 171220 135.30 135.30 135.30 135.30 +0.02 0 45 +0
Total Volume and Open Interest 95,516 186,296 -63,359
Canadian Dollar(CME)
Mar18 171220 77.77 78.14 77.77 78.08 +0.29 51,170 108,828 +1,711
Jun18 171220 77.92 78.17 77.92 78.15 +0.28 36 1,889 +34
Sep18 171220 78.14 78.21 78.11 78.21 +0.28 0 350 +0
Dec18 171220 78.15 78.27 78.15 78.27 +0.28 45 926 +42
Total Volume and Open Interest 57,452 153,512 +459
Japanese Yen(CME)
Mar18 171220 89.10 89.10 88.59 88.63 -0.39 83,628 213,346 +2,125
Jun18 171220 89.40 89.40 89.11 89.11 -0.39 97 452 +89
Sep18 171220 89.68 89.68 89.63 89.63 -0.40 0 326 +0
Total Volume and Open Interest 83,947 217,413 -55,087
Swiss Franc(CME)
Mar18 171220 102.32 102.51 101.93 102.10 -0.15 22,328 78,598 -747
Jun18 171220 102.74 103.23 102.69 102.85 -0.14 4 81 +0
Sep18 171220 103.62 103.77 103.54 103.62 -0.14 0 9 +0
Total Volume and Open Interest 22,332 78,689 -48,201
EuroFX(CME)
Mar18 171220 119.16 119.76 119.05 119.54 +0.32 184,992 445,156 +9,174
Jun18 171220 119.87 120.46 119.84 120.25 +0.31 271 18,037 +123
Sep18 171220 120.73 121.23 120.73 121.03 +0.32 60 1,164 +37
Total Volume and Open Interest 190,506 474,767 -105,887
Mexican Peso(CME)
Jan18 171220 517.38 519.00 517.25 518.00 -0.75 0 51 +0
Feb18 171220 515.00 515.00 514.25 515.00 -0.88      
Total Volume and Open Interest 33,513 176,191 -21,510
Brazilian Real(CME)
Jan18 171220 302.70 304.50 302.70 304.00 +1.15 2,247 15,058 -176
Feb18 171220 303.15 303.25 302.00 303.00 +1.15 7 354 +0
Mar18 171220 302.00 302.00 302.00 302.00 +1.15 0 4,407 +0
Apr18 171220 301.00 301.00 301.00 301.00 +1.00 0 50 +0
Total Volume and Open Interest 2,254 20,119 -176
30-Year T-Bonds(CBOT)
Dec17 171219 154~100 154~100 152~170 152~170 -1~240 1,336 14,847 -24
Mar18 171220 151~210 151~280 150~140 150~180 -0~300 185,221 769,301 -9,134
Jun18 171220 149~210 150~190 149~140 149~170 -0~310 0 4 +0
Total Volume and Open Interest 188,325 783,142 -10,144
10-Year T-Notes(CBOT)
Dec17 171219 124~135 124~145 123~275 123~280 -0~185 10,118 33,947 -5,566
Mar18 171220 123~230 123~265 123~135 123~145 -0~075 752,076 3,199,995 -2,407
Jun18 171220 123~035 123~045 123~025 123~045 -0~085      
Total Volume and Open Interest 764,826 3,226,118 -10,231
5-Year T-Notes(CBOT)
Dec17 171220 116~102 116~110 116~056 116~066 -0~024 8,001 26,377 -6,849
Mar18 171220 116~020 116~040 115~294 115~304 -0~032 494,291 2,984,240 +17,141
Jun18 171220 115~284 115~284 115~284 115~284 -0~032      
Total Volume and Open Interest 502,292 3,010,617 +10,292
2 Year T-Notes(CBOT)
Dec17 171220 107~082 107~086 107~076 107~082 -0~004 2,497 14,891 -2,188
Mar18 171220 107~022 107~026 107~010 107~016 -0~004 208,891 1,750,459 +1,094
Jun18 171220 107~016 107~016 107~016 107~016 -0~004      
Total Volume and Open Interest 211,388 1,765,350 -1,094
Eurodollars(CME)
Mar18 171220 98.215 98.215 98.205 98.210 -0.005 180,573 1,501,038 +12,443
Jun18 171220 98.060 98.060 98.045 98.055 -0.005 280,766 1,294,245 -79,043
Sep18 171220 97.955 97.960 97.935 97.945 -0.010 292,728 1,245,798 +66,898
Dec18 171220 97.865 97.865 97.845 97.850 -0.015 221,770 1,558,486 -4,946
Mar19 171220 97.805 97.810 97.780 97.790 -0.010 373,484 1,105,582 +14,156
Jun19 171220 97.750 97.760 97.730 97.735 -0.015 164,017 1,010,014 +11,316
Sep19 171220 97.720 97.725 97.690 97.695 -0.025 146,662 703,033 +3,194
Dec19 171220 97.680 97.685 97.650 97.655 -0.025 192,281 1,077,540 -13,138
Mar20 171220 97.665 97.675 97.640 97.640 -0.025 72,849 562,906 -1,012
Jun20 171220 97.645 97.655 97.620 97.620 -0.025 86,979 561,979 +15,636
Sep20 171220 97.630 97.635 97.600 97.600 -0.025 84,863 369,859 +14,297
Dec20 171220 97.595 97.605 97.565 97.570 -0.025 104,538 363,988 +14,823
Mar21 171220 97.575 97.585 97.545 97.550 -0.025 39,753 230,687 +3,497
Jun21 171220 97.555 97.565 97.525 97.525 -0.030 34,987 222,275 +1,963
Sep21 171220 97.540 97.540 97.500 97.500 -0.030 23,155 125,829 +572
Dec21 171220 97.505 97.510 97.465 97.470 -0.030 34,416 164,194 -2,658
Mar22 171220 97.485 97.495 97.445 97.450 -0.030 17,140 99,431 -662
Jun22 171220 97.460 97.470 97.420 97.425 -0.030 18,678 58,517 -2,444
Total Volume and Open Interest 2,203,881 12,601,823 -1,547,254
Ultra T-Bond(CBOT)
Dec17 171219 166~20 166~20 166~01 166~01 -2~14 3,126 10,227 -1,986
Mar18 171220 165~10 165~21 163~12 163~19 -1~16 81,138 885,588 -4,553
Jun18 171220 162~24 162~24 162~24 162~24 -1~16      
Total Volume and Open Interest 83,290 895,732 -4,636
Ultra 10-Yr T-Note(CBOT)
Dec17 171219 133~315 133~315 133~040 133~040 -0~260 1,927 819 -306
Mar18 171220 132~295 133~025 132~145 132~165 -0~115 70,558 502,647 +72
Jun18 171220 132~145 132~145 132~145 132~145 -0~135      
Total Volume and Open Interest 70,966 503,272 -122
30 Day Federal Funds(CBOT)
Dec17 171220 98.702 98.705 98.700 98.702 unch 1,729 106,560 -10,749
Jan18 171220 98.595 98.595 98.590 98.595 unch 8,474 277,388 -2,549
Feb18 171220 98.590 98.595 98.585 98.590 unch 9,787 180,676 +803
Mar18 171220 98.540 98.540 98.535 98.540 +0.005 3,828 71,627 +297
Apr18 171220 98.425 98.430 98.420 98.430 +0.010 11,941 168,163 -3,184
May18 171220 98.405 98.415 98.400 98.410 +0.005 5,136 66,505 -722
Total Volume and Open Interest 80,883 1,432,197 -16,300
Japanese Govt Bonds(SGX)
Mar18 171220 150.95 150.95 150.69 150.70 -0.25 1,227 19,124 +68
Jun18 171220 150.70 150.70 150.70 150.70 -0.25      
Sep18 171220 150.70 150.70 150.70 150.70 -0.25      
Total Volume and Open Interest 1,227 19,124 +68
Euro-Buxl(EUREX)
Mar18 171220 165.60 165.96 163.94 164.26 -1.36 38,911 229,624 -12,091
Jun18 171220 162.76 162.76 162.76 162.76 -1.22 0 1 +0
Sep18 171220 164.26 164.26 164.26 164.26 -0.36      
Total Volume and Open Interest 38,911 254,768 +13,052
Euro-Bund(EUREX)
Mar18 171220 162.36 162.48 161.58 161.74 -0.64 385,839 1,844,233 -114,408
Jun18 171220 159.42 159.42 159.01 159.01 -0.63 319 903 -109
Sep18 171220 159.01 159.01 159.01 159.01 -0.63      
Total Volume and Open Interest 386,158 2,094,098 +134,445
Euro-Bobl(EUREX)
Mar18 171220 131.93 131.98 131.65 131.73 -0.28 322,678 1,501,350 -83,853
Jun18 171220 131.15 131.15 131.04 131.04 -0.30 600 2,420 +0
Sep18 171220 131.04 131.04 131.04 131.04 -0.30      
Total Volume and Open Interest 323,278 1,660,205 +72,582
Euro-Schatz(EUREX)
Mar18 171220 112.02 112.04 111.99 112.00 -0.04 249,067 1,521,049 -111,939
Jun18 171220 111.86 111.86 111.83 111.85 -0.17      
Sep18 171220 111.85 111.85 111.85 111.85 -0.17      
Total Volume and Open Interest 249,067 1,657,007 +24,019
3-Mth Euribor(EUREX)
Dec17 171218 100.335 100.335 100.330 100.330 unch 0 7,392 +0
Mar18 171220 100.325 100.325 100.325 100.325 unch 0 6,493 +0
Jun18 171220 100.315 100.315 100.315 100.315 unch 500 2,022 +0
Total Volume and Open Interest 2,210 32,267 -101
Long Gilt(LIFFE)
Dec17 171220 125~29 125~29 125~09 125~09 -0~19 4,045 35,709 -4,297
Mar18 171220 124~22 124~27 124~09 124~12 -0~19 98,562 719,650 +3,470
Total Volume and Open Interest 102,607 755,359 -827
3-Mth Short Sterling(LIFFE)
Dec17 171220 99.49 99.49 99.49 99.49 unch 25,320 433,731 -7,431
Mar18 171220 99.45 99.45 99.42 99.43 -0.01 38,998 430,834 -6,399
Jun18 171220 99.34 99.34 99.31 99.32 -0.01 63,415 466,133 -18,888
Sep18 171220 99.27 99.27 99.24 99.24 -0.02 48,403 390,960 +18,966
Dec18 171220 99.21 99.21 99.18 99.18 -0.02 56,185 333,343 +10,345
Mar19 171220 99.15 99.16 99.12 99.13 -0.02 61,255 335,409 -94
Total Volume and Open Interest 512,814 3,697,260 -6,890
3-Mth Euribor(LIFFE)
Mar18 171220 100.325 100.325 100.320 100.325 +0.005 38,529 536,306 -4,239
Jun18 171220 100.320 100.320 100.310 100.315 unch 19,354 513,015 -392
Sep18 171220 100.300 100.300 100.285 100.290 -0.005 54,944 467,099 +718
Total Volume and Open Interest 528,725 4,151,781 -387,661
3-Mth Aus T-Bills(SFE)
Mar18 171220 98.21 98.22 98.20 98.22 unch 20,021 197,058 -1,316
Jun18 171220 98.16 98.17 98.14 98.17 +0.01 14,212 173,586 -2,789
Sep18 171220 98.06 98.07 98.04 98.07 +0.01 19,800 192,941 -5,359
Dec18 171220 97.96 97.97 97.93 97.97 +0.01 11,251 142,427 -839
Mar19 171220 97.87 97.87 97.84 97.87 unch 8,435 93,045 -4,520
Jun19 171220 97.79 97.79 97.76 97.78 -0.01 7,093 74,549 -2,831
Sep19 171220 97.73 97.73 97.69 97.71 -0.02 4,463 54,658 -1,670
Dec19 171220 97.67 97.67 97.62 97.64 -0.03 1,952 25,451 -1,548
Mar20 171220 97.57 97.58 97.57 97.58 -0.03 292 4,160 -101
Jun20 171220 97.53 97.53 97.53 97.53 -0.04 64 1,833 +50
Total Volume and Open Interest 87,599 962,475 -21,011
10-Year Aus T-Bonds(SFE)
Mar18 171220 97.40 97.41 97.32 97.34 -0.06 110,793 1,043,563 +6,409
Jun18 171220 97.31 97.31 97.31 97.31 -0.07      
Total Volume and Open Interest 110,793 1,043,563 -66,600
3-Year Aus T-Bonds(SFE)
Mar18 171220 97.88 97.88 97.83 97.85 -0.03 165,983 1,004,178 -2,916
Jun18 171220 97.82 97.82 97.82 97.82 -0.02      
Total Volume and Open Interest 165,983 1,004,178 -115,776
Gold(CMX)
Dec17 171220 1261.3 1266.6 1261.3 1266.1 +5.4 45 1,893 -218
Feb18 171220 1264.8 1271.4 1264.4 1269.6 +5.4 214,218 334,298 -964
Apr18 171220 1269.7 1275.8 1269.4 1274.2 +5.4 2,174 32,667 +220
Jun18 171220 1274.7 1280.2 1274.5 1278.6 +5.5 1,123 34,592 -463
Aug18 171220 1280.6 1283.6 1279.9 1283.0 +5.4 74 11,631 -17
Oct18 171220 1286.2 1288.3 1286.0 1287.5 +5.5 70 4,569 +0
Dec18 171220 1289.7 1293.5 1288.1 1292.2 +5.6 354 25,823 -54
Feb19 171220 1297.5 1297.5 1296.2 1296.9 +5.6 10 478 -3
Apr19 171220 1301.6 1301.6 1300.9 1301.6 +5.4 1 759 +0
Jun19 171220 1306.9 1306.9 1305.3 1306.5 +5.4 1 1,096 +0
Aug19 171220 1311.1 1311.1 1311.1 1311.1 +5.4 0 14 +0
Oct19 171220 1315.8 1315.8 1315.8 1315.8 +5.4 0 20 +0
Total Volume and Open Interest 218,356 453,613 -1,524
Silver(CMX)
Dec17 171220 1609.5 1618.8 1609.5 1618.8 +12.2 46 667 -129
Mar18 171220 1617.0 1632.0 1615.0 1627.5 +12.2 47,264 167,574 -522
May18 171220 1626.0 1639.0 1622.5 1635.1 +12.8 984 18,360 +293
Jul18 171220 1630.0 1644.5 1630.0 1642.5 +13.3 735 7,560 -70
Sep18 171220 1642.0 1651.5 1642.0 1649.6 +13.5 345 3,507 -83
Dec18 171220 1651.5 1663.5 1647.0 1660.0 +13.6 424 7,370 -154
Mar19 171220 1670.2 1670.2 1670.2 1670.2 +13.9 20 14 -15
Total Volume and Open Interest 50,025 207,275 -670
Platinum(NYMEX)
Jan18 171220 915.3 925.0 910.9 921.5 +7.4 29,664 44,508 -6,795
Apr18 171220 919.0 928.4 915.0 925.2 +7.4 8,355 41,854 +3,737
Jul18 171220 920.5 932.5 920.5 929.7 +6.8 142 1,141 +73
Oct18 171220 933.0 933.0 933.0 933.0 +6.8 2 41 +0
Total Volume and Open Interest 38,173 87,584 -2,981
Palladium(NYMEX)
Dec17 171220 1044.60 1044.60 1037.95 1037.95 +6.00 0 32 +0
Mar18 171220 1018.00 1028.90 1015.00 1024.60 +6.00 2,889 33,640 -118
Jun18 171220 1016.65 1022.15 1013.50 1017.80 +5.20 34 1,303 +17
Total Volume and Open Interest 2,923 35,281 -101
Copper(CMX)
Dec17 171220 311.95 317.70 311.95 317.15 +4.40 618 1,539 -590
Mar18 171220 314.65 321.20 313.90 319.60 +4.45 92,934 138,418 +906
May18 171220 315.95 322.40 315.20 321.00 +4.60 7,336 33,476 -808
Jul18 171220 317.10 323.50 317.10 322.20 +4.70 2,047 22,784 -171
Sep18 171220 317.85 323.80 317.65 323.30 +4.75 517 11,359 -139
Total Volume and Open Interest 104,828 241,643 -811
E-mini DJIA Index(CBOT)
Mar18 171220 24772 24880 24706 24739 -36 114,155 144,137 -547
Jun18 171220 24851 24891 24727 24756 -36 95 127 +29
Sep18 171220 24787 24862 24750 24764 -36 1 18 +1
Dec18 171220 24801 24801 24801 24801 -6      
Total Volume and Open Interest 114,251 144,282 -517
S & P 500(CME)
Mar18 171220 2691.00 2695.20 2679.50 2681.60 -2.50 4,429 40,004 -484
Jun18 171220 2683.40 2694.80 2681.80 2683.40 -2.40 1,121 603 +47
Sep18 171220 2687.00 2698.40 2685.40 2687.00 -2.40 2 166 +1
Dec18 171220 2689.00 2700.40 2687.40 2689.00 -2.40      
Total Volume and Open Interest 5,552 40,773 -436
S & P 500 E-Mini(CME)
Mar18 171220 2684.75 2695.50 2679.00 2681.50 -2.50 1,040,769 2,967,731 +39,268
Jun18 171220 2686.75 2697.00 2680.75 2683.50 -2.25 3,605 17,181 +476
Sep18 171220 2696.25 2700.25 2685.25 2687.00 -2.50 14 946 -2
Dec18 171220 2691.50 2702.25 2689.00 2689.00 -2.50 2 51 +2
Total Volume and Open Interest 1,044,390 2,985,909 +39,744
NASDAQ 100 E-Mini(CME)
Mar18 171220 6504.00 6529.00 6463.25 6489.00 -11.75 272,966 275,308 +3,746
Jun18 171220 6524.25 6546.75 6483.50 6508.25 -11.25 448 559 -19
Sep18 171220 6502.25 6561.50 6502.25 6521.75 -11.25 2 9 +1
Total Volume and Open Interest 220,922 272,155 +1,012
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 171220 1899.90 1909.40 1897.30 1904.40 +3.10 12,012 92,598 +365
Jun18 171220 1907.00 1909.80 1907.00 1907.00 +3.10 0 3 +0
Total Volume and Open Interest 12,012 92,601 +365
Volatility Index(CBOE)
Dec17 171220 10.05 10.10 9.60 9.60 -0.48 119,263 125,508 -13,213
Jan18 171220 11.34 11.45 11.10 11.43 +0.10 109,967 313,944 -1,252
Feb18 171220 12.22 12.35 12.10 12.33 +0.10 53,028 88,552 +1,668
Mar18 171220 13.25 13.35 13.10 13.28 unch 16,769 47,199 +1,773
Total Volume and Open Interest 316,908 643,443 -11,080
S & P 600(CME)
Dec17 171215 918.70 918.70 918.70 918.70 +1.50      
Mar18 171220 935.30 935.30 935.30 935.30 +1.40      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar18 171220 1538.50 1548.80 1537.50 1539.80 +1.30 89,562 586,140 -1,059
Jun18 171220 1542.60 1551.10 1541.40 1542.60 +1.00 23 14 +12
Sep18 171220 1540.90 1540.90 1540.90 1540.90 +1.80      
Total Volume and Open Interest 89,585 586,154 -1,047
Nikkei 225(CME)
Mar18 171220 22810 22940 22810 22855 +45 10,886 38,794 +623
Jun18 171220 22775 22805 22775 22775 +45      
Total Volume and Open Interest 10,886 38,794 +623
Nikkei 225(SGX)
Mar18 171220 22800 22900 22770 22855 +55 72,681 165,243 -231
Jun18 171220 22625 22705 22625 22705 +55 1 1,136 +0
Sep18 171220 22675 22675 22675 22675 +55      
Total Volume and Open Interest 72,731 178,963 -210
Nikkei 225 Mini(JPX)
Dec17 171207 22140 22570 22055 22530 +330 797,435 526,641 -26,410
Mar18 171220 22810 22900 22770 22860 +60 816,903 344,789 -731
Jun18 171220 22650 22735 22605 22700 +60 5,416 6,822 -264
Total Volume and Open Interest 862,166 629,239 -293
Nikkei 225(JPX)
Dec17 171207 22140 22570 22050 22530 +330 133,791 291,914 -74,302
Mar18 171220 22810 22900 22770 22860 +60 49,323 314,567 +880
Jun18 171220 22640 22740 22610 22700 +60 244 14,385 +44
Total Volume and Open Interest 49,603 407,885 +923
Nikkei 225(CME) Yen
Dec17 171207 22260 22645 22245 22560 +320 62,749 50,839 -4,757
Mar18 171220 22785 22900 22770 22825 +60 28,681 51,253 -1,724
Jun18 171220 22700 22725 22625 22660 +60 5 1 -1
Total Volume and Open Interest 28,686 51,254 -1,725
Nikkei 225(CME) e-Mini Yen
Dec17 171207 22560 22630 22560 22560 +320 1 14 +0
Mar18 171220 22820 22880 22820 22820 +50 0 8 +0
Jun18 171220 22660 22660 22660 22660 +60      
Total Volume and Open Interest 0 8 +0
CAC 40(EURONEXT)
Jan18 171220 5386.5 5391.0 5336.5 5352.5 -31.0 78,195 307,416 +11,945
Feb18 171220 5380.0 5380.0 5341.0 5350.0 -31.0 78 202 +69
Mar18 171220 5373.0 5375.5 5337.0 5347.0 -31.0 145 27,574 -16
Jun18 171220 5215.0 5215.0 5215.0 5215.0 -31.0 0 13,001 +0
Sep18 171220 5203.5 5203.5 5203.5 5203.5 -31.0      
Dec18 171220 5176.0 5176.0 5176.0 5176.0 -31.0 0 7,001 +0
Total Volume and Open Interest 78,418 355,196 +11,998
Hang Seng Index(HKFE)
Dec17 171220 29266 29339 29090 29301 +54 156,866 138,072 -3,229
Jan18 171220 29302 29382 29124 29340 +48 1,965 8,684 +789
Total Volume and Open Interest 159,299 155,928 -2,387
DAX(EUREX)
Mar18 171220 13244.0 13253.5 13018.0 13051.5 -167.0 72,800 124,490 -21,454
Jun18 171220 13260.5 13267.5 13049.0 13072.5 -165.5 119 1,349 -21
Sep18 171220 13061.5 13061.5 13061.5 13061.5 -164.5 3 2 +0
Total Volume and Open Interest 72,922 142,682 -4,634
Mini-DAX(EUREX)
Dec17 171215 13041.0 13058.0 13005.0 13028.0 -58.5 18,886 10,906 +363
Mar18 171220 13250.0 13255.0 13018.0 13051.5 -167.0 23,653 7,108 -2,333
Jun18 171220 13266.0 13266.0 13043.0 13072.5 -165.5 75 980 -2
Total Volume and Open Interest 23,728 10,470 +47
DJ EuroSTOXX 50(EUREX)
Dec17 171215 3550 3560 3542 3549 -13 2,230,245 1,193,559 -413,890
Mar18 171220 3577 3579 3534 3539 -33 1,030,180 3,484,535 +78,274
Jun18 171220 3492 3492 3455 3457 -32 1,349 47,388 +69
Total Volume and Open Interest 1,031,529 3,537,450 +78,343
Swiss Market Index(EUREX)
Dec17 171215 9374 9402 9365 9398 +3 90,181 84,731 -16,883
Mar18 171220 9310 9315 9218 9232 -90 33,791 213,249 -7,452
Jun18 171220 9148 9148 9066 9066 -90 0 6,850 +0
Total Volume and Open Interest 33,791 228,435 +884
FT-SE 100(EURONEXT)
Mar18 171220 7481.50 7491.00 7451.00 7460.50 -22.50 86,131 639,487 +3,220
Jun18 171220 7381.50 7381.50 7381.50 7381.50 -23.00 44 80 +0
Sep18 171220 7322.00 7322.00 7322.00 7322.00 -22.50      
Total Volume and Open Interest 86,175 639,567 +3,220
SPI 200(SFE)
Dec17 171220 6077.0 6088.0 6051.0 6079.0 +2.0 118,161 261,024 -9,937
Mar18 171220 6032.0 6046.0 6005.0 6037.0 +6.0 96,742 125,639 +75,799
Jun18 171220 6027.0 6027.0 6027.0 6027.0 +7.0 0 3,362 +0
Total Volume and Open Interest 214,930 393,059 +65,889
FTSE MIB(ISE)
Mar18 171220 22245.00 22280.00 21990.00 22024.00 -169.00 20,177 36,524 -1,026
Jun18 171220 21645.00 21700.00 21550.00 21557.00 -166.00 4 4 +0
Sep18 171220 21440.00 21440.00 21440.00 21440.00 -178.00 0 2 +0
Total Volume and Open Interest 20,181 36,530 -1,026
KOSPI 200(KFE)
Mar18 171220 324.45 325.30 322.85 324.05 -0.30      
Jun18 171220 325.05 325.85 323.85 324.80 -0.20      
Sep18 171220 326.05 326.05 326.05 326.05 +0.45 0 3,027 +0
Total Volume and Open Interest 130,828 295,840 -1,870
GSCI(CME)
Jan18 171220 424.50 425.95 423.55 425.75 +3.20 12 13,928 +1
Feb18 171220 426.35 426.35 426.35 426.35 +3.20      
Mar18 171220 428.10 428.10 428.10 428.10 +3.20      
Total Volume and Open Interest 12 13,928 +1
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

The focus on a single market each month can provide you more in-depth knowledge of how it trades. What if you knew such things as ...
(1) average daily ranges by day of week
(2)  how often it tends to close higher/lower by day of week
(3)  how often it tends to gap up/down
(4)  historical summary of daily % of price change

FREE for a limited time!!!