MRCI Logo
MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue December 12, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan18 171212 981.75 986.25 975.00 975.75 -6.75 129,075 244,410 -10,635
Mar18 171212 993.50 997.75 986.75 987.25 -6.75 74,662 224,079 +7,009
May18 171212 1004.75 1008.75 997.75 998.25 -7.00 21,636 107,008 +2,382
Jul18 171212 1013.75 1018.00 1007.25 1007.75 -6.75 15,925 101,959 +1,779
Aug18 171212 1018.25 1018.50 1009.50 1009.50 -6.25 356 13,487 +89
Sep18 171212 1006.25 1009.75 1001.00 1001.50 -5.50 143 2,353 +19
Nov18 171212 998.75 1002.50 994.00 994.75 -4.50 9,480 62,239 -126
Jan19 171212 1003.75 1005.25 1000.25 1000.25 -4.50 32 1,530 +12
Mar19 171212 1007.50 1009.50 1003.25 1003.25 -4.50 23 2,273 +6
May19 171212 1011.00 1011.00 1007.50 1007.50 -4.25 0 687 +0
Jul19 171212 1012.50 1020.25 1012.50 1012.50 -4.25 0 637 +0
Aug19 171212 1009.75 1009.75 1009.75 1009.75 -4.25 0 25 +0
Sep19 171212 1000.50 1000.50 1000.50 1000.50 -4.25 0 21 +0
Nov19 171212 989.00 992.50 986.25 986.50 -4.50 161 1,888 +63
Total Volume and Open Interest 251,494 762,623 +599
Soybean Meal(CBOT)
Dec17 171212 326.30 326.30 322.30 322.90 -3.10 1,487 898 -298
Jan18 171212 327.70 328.40 323.90 324.70 -3.00 67,659 122,568 -10,186
Mar18 171212 331.80 332.50 328.20 328.90 -2.90 43,802 147,554 +4,823
May18 171212 334.10 334.70 330.50 331.30 -2.70 14,755 67,553 -816
Jul18 171212 335.90 336.60 332.80 333.70 -2.40 11,052 46,220 +1,545
Aug18 171212 336.40 336.40 333.20 333.90 -2.20 1,450 5,555 +234
Sep18 171212 335.00 335.00 332.30 332.80 -2.00 678 5,463 +35
Oct18 171212 331.20 331.20 328.40 329.20 -1.60 450 6,451 +190
Dec18 171212 331.60 332.10 328.90 330.00 -1.50 1,551 26,273 -62
Jan19 171212 330.60 331.90 330.40 330.60 -1.50 59 1,368 -44
Total Volume and Open Interest 142,991 436,872 -4,558
Soybean Oil(CBOT)
Dec17 171212 33.33 33.36 33.17 33.36 -0.04 456 293 -226
Jan18 171212 33.44 33.75 33.20 33.45 -0.01 68,624 132,849 -13,137
Mar18 171212 33.57 33.90 33.36 33.60 -0.01 51,122 152,116 +4,978
May18 171212 33.71 34.02 33.50 33.72 -0.03 23,089 72,880 +1,975
Jul18 171212 33.90 34.17 33.69 33.87 -0.05 15,064 56,633 +48
Aug18 171212 33.88 34.11 33.68 33.81 -0.08 2,188 8,367 +429
Sep18 171212 33.83 34.03 33.66 33.73 -0.11 965 4,337 +160
Oct18 171212 33.66 33.85 33.47 33.55 -0.12 1,278 9,755 +364
Dec18 171212 33.58 33.78 33.38 33.47 -0.12 3,925 33,015 +297
Jan19 171212 33.47 33.79 33.47 33.47 -0.13 59 5,224 +15
Total Volume and Open Interest 167,127 479,829 -5,013
Canola(WCE)
Jan18 171212 502.5 503.4 499.6 500.1 -2.4 15,611 80,960 -7,651
Mar18 171212 510.0 511.6 507.2 507.9 -2.0 8,343 65,384 +3,123
May18 171212 516.8 518.6 514.0 514.8 -2.0 1,811 19,357 +626
Jul18 171212 520.1 522.4 517.7 518.6 -1.7 296 7,281 +84
Nov18 171212 502.5 505.4 501.2 502.6 -0.7 1,085 8,314 +870
Total Volume and Open Interest 27,146 181,500 -2,948
Corn(CBOT)
Dec17 171212 336.50 340.75 335.25 335.75 -0.75 1,283 1,206 -748
Mar18 171212 349.25 353.00 347.50 347.75 -1.25 110,009 843,236 -2,359
May18 171212 357.50 361.00 356.00 356.00 -1.25 28,866 205,300 -3,492
Jul18 171212 366.00 369.25 364.25 364.50 -1.25 16,166 208,076 +93
Sep18 171212 373.00 376.50 371.25 371.75 -1.25 3,824 65,588 +608
Dec18 171212 382.00 385.50 380.00 380.25 -1.25 6,522 133,528 -284
Mar19 171212 391.50 394.00 390.00 390.25 -1.00 442 19,390 -23
May19 171212 399.00 399.50 396.75 397.00 -1.00 30 3,177 +17
Jul19 171212 403.00 406.50 402.00 402.25 -0.75 187 4,457 +97
Sep19 171212 401.00 403.75 401.00 401.00 -0.75 4 702 +0
Total Volume and Open Interest 167,419 1,490,843 -6,080
Wheat(CBOT)
Dec17 171212 387.25 387.25 386.50 387.25 -0.50 212 345 +172
Mar18 171212 413.25 418.75 410.50 410.75 -2.75 50,431 304,631 +4,960
May18 171212 427.00 431.75 423.75 424.00 -3.25 11,911 81,585 +758
Jul18 171212 441.50 445.75 437.00 437.25 -4.25 6,117 63,654 +395
Sep18 171212 456.00 460.00 450.50 450.75 -5.25 1,687 28,508 +247
Dec18 171212 474.75 478.25 468.25 468.50 -5.75 1,482 36,199 +47
Total Volume and Open Interest 71,990 518,714 +6,600
Wheat(KCBT)
Dec17 171212 395.25 395.75 394.00 394.00 -1.25 8 35 -7
Mar18 171212 413.00 419.50 410.75 411.25 -1.50 16,089 208,420 +68
May18 171212 427.00 432.50 424.25 424.50 -1.50 6,945 48,567 +33
Jul18 171212 442.25 448.75 440.50 440.75 -1.75 3,949 34,096 +1,161
Sep18 171212 458.00 463.50 455.75 455.75 -2.25 1,670 13,992 +735
Dec18 171212 482.75 486.00 478.25 478.25 -2.75 982 14,620 +259
Mar19 171212 495.25 497.50 494.00 494.00 -3.25 255 2,593 +81
Total Volume and Open Interest 30,070 322,813 +2,418
Wheat(MGE)
Dec17 171212 596.75 596.75 596.75 596.75 unch 0 89 +0
Mar18 171212 608.50 611.25 605.00 605.50 -3.25 4,731 45,490 +138
May18 171212 616.50 619.25 613.25 614.00 -3.25 1,250 12,078 +186
Jul18 171212 620.50 623.25 618.00 618.75 -3.00 907 7,344 +311
Sep18 171212 618.25 620.00 616.25 617.00 -2.00 231 4,560 +49
Dec18 171212 630.50 632.25 628.25 629.00 -2.00 64 2,214 +19
Total Volume and Open Interest 7,186 71,903 +706
Oats(CBOT)
Dec17 171212 227.25 227.25 227.25 227.25 -0.25 21 14 +13
Mar18 171212 244.00 245.50 240.25 243.50 -0.25 458 5,376 -113
May18 171212 250.00 251.75 249.25 250.25 unch 60 1,158 +29
Jul18 171212 258.00 258.25 258.00 258.25 +0.75 11 126 +4
Total Volume and Open Interest 550 6,690 -67
Rough Rice(CBOT)
Jan18 171212 12.20 12.30 12.15 12.26 +0.04 457 6,155 -155
Mar18 171212 12.50 12.59 12.46 12.56 +0.04 362 3,761 +214
May18 171212 12.83 12.84 12.83 12.84 +0.04 62 135 +34
Jul18 171212 12.94 12.94 12.94 12.94 -0.03 0 48 +0
Total Volume and Open Interest 881 10,267 +93
Live Cattle(CME)
Dec17 171212 115.230 117.300 115.200 116.150 +0.970 2,016 12,268 -991
Feb18 171212 117.700 120.450 117.680 119.150 +1.420 19,943 138,017 -2,743
Apr18 171212 119.535 121.950 119.535 120.980 +1.345 10,335 86,079 -1,158
Jun18 171212 112.600 114.635 112.550 113.930 +1.330 7,690 71,574 -145
Aug18 171212 109.900 111.450 109.885 111.035 +1.085 2,656 23,162 +28
Oct18 171212 110.535 112.000 110.500 111.635 +1.035 728 8,027 +75
Total Volume and Open Interest 43,498 344,692 -4,927
Feeder Cattle(CME)
Jan18 171212 145.700 148.000 145.285 147.100 +1.650 6,264 19,979 -1,035
Mar18 171212 143.600 146.100 143.250 145.300 +1.970 4,256 19,184 +376
Apr18 171212 143.700 146.035 143.350 145.330 +1.880 1,794 6,009 -51
May18 171212 143.600 145.750 143.200 145.185 +1.835 1,102 6,030 +41
Aug18 171212 145.300 147.735 145.300 147.285 +1.985 366 3,277 +62
Sep18 171212 145.500 147.000 145.500 147.000 +1.700 41 232 +4
Oct18 171212 146.600 147.130 146.600 147.130 +2.230 14 185 +0
Total Volume and Open Interest 13,837 54,908 -603
Lean Hogs(CME)
Dec17 171212 63.735 63.930 63.600 63.750 +0.150 4,068 13,521 -1,286
Feb18 171212 66.900 67.050 66.475 66.535 -0.500 14,655 98,159 -2,247
Apr18 171212 71.830 71.850 71.135 71.180 -0.650 9,140 62,103 -1,647
May18 171212 77.080 77.100 76.635 76.785 -0.500 246 1,887 +38
Jun18 171212 82.080 82.180 81.480 81.580 -0.600 5,745 32,051 +635
Jul18 171212 82.230 82.300 81.650 81.750 -0.580 2,534 13,844 -517
Aug18 171212 82.350 82.430 81.950 82.100 -0.435 2,911 14,187 +1,425
Oct18 171212 68.900 68.900 68.300 68.300 -0.630 787 8,104 +100
Total Volume and Open Interest 40,266 245,792 -3,415
Class III Milk(CME)
Dec17 171212 15.64 15.65 15.60 15.60 -0.01 199 4,074 -6
Jan18 171212 14.33 14.36 14.18 14.27 -0.07 417 3,773 -69
Feb18 171212 14.25 14.28 14.14 14.19 -0.07 184 3,311 +80
Mar18 171212 14.37 14.40 14.30 14.33 -0.08 165 2,787 +39
Apr18 171212 14.60 14.65 14.53 14.58 -0.07 16 1,929 +6
May18 171212 14.90 14.94 14.81 14.88 -0.06 47 1,842 +21
Jun18 171212 15.20 15.20 15.11 15.15 -0.08 16 1,728 +7
Jul18 171212 15.42 15.42 15.40 15.40 -0.09 13 997 +5
Aug18 171212 15.56 15.57 15.51 15.51 -0.07 8 996 +4
Sep18 171212 15.60 15.64 15.60 15.64 -0.02 8 1,103 +2
Oct18 171212 15.69 15.72 15.69 15.69 -0.03 7 898 +4
Nov18 171212 15.61 15.61 15.61 15.61 -0.04 9 827 +5
Dec18 171212 15.53 15.55 15.53 15.55 -0.01 9 732 +6
Total Volume and Open Interest 1,098 25,150 +104
Cocoa(ICE)
Dec17 171212 1872 1872 1872 1872 -45 3 42 -38
Mar18 171212 1913 1924 1863 1867 -45 29,687 131,824 +140
May18 171212 1909 1918 1864 1865 -44 10,750 45,680 +1,956
Jul18 171212 1926 1932 1880 1881 -41 4,758 21,980 +163
Sep18 171212 1938 1944 1898 1899 -39 1,848 11,729 -348
Dec18 171212 1961 1971 1925 1925 -37 636 13,355 +304
Mar19 171212 1989 1989 1952 1952 -33 142 8,203 +36
Total Volume and Open Interest 47,925 241,504 +2,259
Coffee "C"(ICE)
Dec17 171212 117.05 117.05 117.05 117.05 -1.95 0 253 -205
Mar18 171212 120.60 121.35 118.30 118.45 -1.55 23,369 122,012 +2,199
May18 171212 122.85 123.50 120.55 120.65 -1.55 6,356 42,143 +1,389
Jul18 171212 125.15 125.70 122.85 122.95 -1.55 3,823 19,767 -65
Sep18 171212 127.50 128.10 125.20 125.30 -1.55 2,508 9,850 +21
Dec18 171212 131.30 131.45 128.75 128.85 -1.50 507 6,020 +213
Total Volume and Open Interest 37,072 204,856 +3,794
Orange Juice(ICE)
Jan18 171212 150.00 152.20 149.55 149.95 -1.05 910 5,293 -364
Mar18 171212 151.00 152.00 149.90 150.25 -1.30 438 3,717 +252
May18 171212 151.50 152.25 150.50 150.75 -1.45 26 703 +10
Jul18 171212 152.45 152.50 150.85 150.85 -1.30 2 147 +0
Sep18 171212 150.35 150.35 150.35 150.35 -1.40 2 29 +2
Nov18 171212 148.35 148.35 148.35 148.35 -1.40 0 2 +0
Total Volume and Open Interest 1,378 9,891 -100
Sugar #11(ICE)
Mar18 171212 13.99 14.04 13.70 13.77 -0.18 69,851 392,002 +9,794
May18 171212 13.91 13.96 13.64 13.69 -0.18 24,526 154,050 +3,663
Jul18 171212 13.99 14.03 13.71 13.75 -0.20 14,806 72,150 +539
Oct18 171212 14.27 14.29 13.96 14.00 -0.22 7,354 61,624 -49
Mar19 171212 14.79 14.82 14.53 14.55 -0.22 4,057 34,759 +1,453
May19 171212 14.84 14.87 14.59 14.59 -0.23 394 6,880 +180
Jul19 171212 14.81 14.81 14.63 14.63 -0.24 194 5,549 +55
Oct19 171212 14.88 14.88 14.82 14.82 -0.24 336 6,540 +209
Total Volume and Open Interest 121,835 739,309 +15,914
London Cocoa(LCE)
Dec17 171212 1307 1371 1307 1371 +42 5,129 18,327 -2,292
Mar18 171212 1422 1432 1403 1404 -25 24,084 101,263 +4,778
May18 171212 1441 1450 1420 1421 -26 8,648 42,591 +391
Jul18 171212 1460 1470 1440 1442 -24 6,760 32,584 +657
Sep18 171212 1483 1488 1459 1459 -24 5,506 25,966 +620
Dec18 171212 1506 1509 1482 1483 -23 4,747 23,787 +900
Mar19 171212 1523 1526 1501 1502 -21 1,336 8,240 +120
Total Volume and Open Interest 57,819 260,758 +6,004
London Sugar(LCE)
Mar18 171212 365.80 366.60 361.00 361.90 -3.60 7,789 41,496 -463
May18 171212 367.00 367.80 361.80 362.60 -3.90 2,896 12,888 +304
Aug18 171212 372.60 373.60 365.80 367.40 -4.50 750 12,704 +458
Oct18 171212 376.40 377.60 370.10 371.20 -4.50 123 3,356 +48
Dec18 171212 382.30 383.70 376.30 377.10 -4.50 137 1,724 +19
Total Volume and Open Interest 11,792 74,845 +422
Cotton(ICE)
Mar18 171212 72.86 74.19 72.76 72.91 -0.09 21,103 170,582 -342
May18 171212 73.46 74.74 73.36 73.50 -0.08 7,505 44,102 +1,289
Jul18 171212 73.76 74.96 73.69 73.87 -0.02 2,014 11,331 -171
Oct18 171212 72.42 72.42 72.42 72.42 -0.22 0 1 +0
Dec18 171212 71.79 72.27 71.51 71.56 -0.37 1,371 26,144 +910
Mar19 171212 71.80 71.80 71.48 71.48 -0.30 12 540 +3
Total Volume and Open Interest 32,006 253,097 +1,688
Lumber(CME)
Jan18 171212 425.7 427.4 422.5 423.5 -6.4 651 4,214 -222
Mar18 171212 417.5 418.6 415.7 417.4 -4.0 474 1,768 +162
May18 171212 406.7 412.3 406.7 406.7 -3.3 15 319 -1
Jul18 171212 393.4 393.4 392.8 392.8 -2.1 9 113 +4
Total Volume and Open Interest 1,149 6,438 -57
Crude Oil(NYM)
Jan18 171212 58.02 58.56 56.85 57.14 -0.85 681,599 357,318 -65,380
Feb18 171212 58.11 58.60 56.89 57.16 -0.89 241,570 352,722 +45,067
Mar18 171212 58.11 58.58 56.87 57.13 -0.91 100,546 326,607 +11,540
Apr18 171212 58.02 58.52 56.83 57.08 -0.93 39,801 165,221 +4,327
May18 171212 57.85 58.37 56.74 56.97 -0.93 30,433 134,614 +4,850
Jun18 171212 57.69 58.16 56.55 56.78 -0.94 46,851 241,263 +624
Jul18 171212 57.45 57.87 56.40 56.53 -0.94 19,882 59,003 -3,036
Aug18 171212 57.12 57.54 56.07 56.25 -0.94 10,575 58,788 -928
Sep18 171212 56.84 57.23 55.78 55.96 -0.91 12,463 79,044 -87
Oct18 171212 56.52 56.90 55.60 55.67 -0.88 3,842 59,699 -515
Nov18 171212 56.15 56.50 55.21 55.38 -0.86 2,489 53,339 +514
Dec18 171212 55.95 56.27 54.84 55.11 -0.83 36,404 267,576 +344
Jan19 171212 55.80 55.82 54.82 54.82 -0.81 2,488 50,739 +535
Feb19 171212 55.50 55.52 54.54 54.54 -0.79 1,157 23,223 +228
Mar19 171212 55.20 55.20 54.29 54.29 -0.77 3,667 28,608 +564
Apr19 171212 54.98 54.98 54.06 54.06 -0.75 1,335 11,819 +417
Total Volume and Open Interest 1,265,287 2,577,697 +2,863
e-miNY Crude Oil(NYM)
Jan18 171212 58.025 58.575 56.850 57.150 -0.850 9,623 2,811 -195
Feb18 171212 58.025 58.550 56.875 57.150 -0.900 422 1,455 +62
Mar18 171212 57.975 58.525 57.000 57.125 -0.925 42 151 +10
Apr18 171212 58.300 58.300 57.075 57.075 -0.925 1 84 +1
May18 171212 57.325 57.325 56.975 56.975 -0.925 1 85 +0
Jun18 171212 56.775 56.775 56.775 56.775 -0.950 2 19 +0
Jul18 171212 56.525 56.525 56.525 56.525 -0.950 0 27 +0
Aug18 171212 56.250 56.250 56.250 56.250 -0.950 0 74 +0
Sep18 171212 55.950 55.950 55.950 55.950 -0.925 0 42 +0
Oct18 171212 55.675 55.675 55.675 55.675 -0.875 0 28 +0
Total Volume and Open Interest 10,092 4,913 -123
NY Harbor ULSD(NYM)
Jan18 171212 195.20 198.12 192.23 193.36 -1.70 84,867 111,523 -4,136
Feb18 171212 195.59 198.08 192.28 193.35 -1.73 51,566 84,738 +7,240
Mar18 171212 194.55 197.24 191.60 192.61 -1.73 33,016 64,208 +2,599
Apr18 171212 192.96 195.51 190.02 190.98 -1.76 14,869 43,568 +456
May18 171212 193.32 194.10 188.65 189.60 -1.82 8,569 29,125 +901
Jun18 171212 190.45 192.75 187.48 188.36 -1.91 11,718 38,209 +111
Jul18 171212 190.03 192.26 186.99 187.86 -2.02 1,787 8,396 -61
Aug18 171212 191.58 191.58 187.00 187.65 -2.13 922 4,366 +169
Sep18 171212 191.60 191.89 187.56 187.62 -2.20 607 6,247 +71
Oct18 171212 191.30 191.30 187.70 187.70 -2.21 732 3,656 +128
Nov18 171212 190.03 190.22 187.76 187.76 -2.24 618 3,278 +136
Dec18 171212 190.33 192.05 187.08 187.80 -2.27 2,690 25,295 +802
Jan19 171212 190.50 190.50 187.85 187.85 -2.29 114 2,516 +48
Feb19 171212 187.23 187.23 187.23 187.23 -2.27 53 302 +6
Total Volume and Open Interest 212,378 433,423 +8,449
RBOB Gasoline(NYM)
Jan18 171212 172.66 175.89 169.11 169.76 -2.90 69,435 116,241 -6,395
Feb18 171212 174.70 177.25 170.69 171.29 -2.97 44,367 77,997 +2,043
Mar18 171212 176.23 178.95 172.78 173.32 -2.89 24,778 58,409 +1,001
Apr18 171212 193.95 196.35 190.62 191.12 -2.78 12,924 43,451 +1,145
May18 171212 195.47 196.47 191.06 191.57 -2.67 8,437 27,580 +798
Jun18 171212 193.27 195.25 189.98 190.53 -2.56 6,176 23,067 +770
Jul18 171212 192.91 193.18 188.20 188.75 -2.45 3,277 9,854 +116
Aug18 171212 189.92 190.51 185.97 186.53 -2.32 2,906 3,967 +50
Sep18 171212 187.94 187.94 183.21 183.74 -2.17 2,877 5,813 +1,057
Oct18 171212 174.21 174.21 169.46 169.99 -2.25 1,301 5,479 +234
Total Volume and Open Interest 183,201 396,040 +1,321
e-miNY RBOB Gasoline(NYM)
Jan18 171212 169.76 169.80 169.76 169.76 -2.90 1 1 +0
Feb18 171212 171.29 171.30 171.29 171.29 -2.97      
Mar18 171212 173.32 173.32 173.30 173.32 -2.89      
Apr18 171212 191.12 191.12 191.10 191.12 -2.78      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Jan18 171212 2.801 2.844 2.673 2.678 -0.150 233,766 327,578 -36,352
Feb18 171212 2.818 2.861 2.692 2.694 -0.153 118,403 208,902 +23,315
Mar18 171212 2.790 2.830 2.668 2.670 -0.146 74,731 241,030 +9,869
Apr18 171212 2.700 2.733 2.609 2.614 -0.108 50,515 150,878 +4,108
May18 171212 2.704 2.733 2.616 2.620 -0.103 27,689 120,290 +80
Jun18 171212 2.748 2.768 2.656 2.660 -0.100 12,290 40,355 -420
Jul18 171212 2.786 2.804 2.695 2.699 -0.099 11,199 48,053 +2,290
Aug18 171212 2.802 2.809 2.701 2.706 -0.098 3,372 35,407 +132
Sep18 171212 2.772 2.791 2.685 2.690 -0.097 3,277 34,976 -530
Oct18 171212 2.800 2.817 2.715 2.719 -0.094 15,316 82,812 -478
Nov18 171212 2.870 2.877 2.777 2.781 -0.094 3,486 31,960 +21
Dec18 171212 2.990 3.012 2.913 2.917 -0.093 2,078 31,194 +323
Jan19 171212 3.098 3.132 3.007 3.011 -0.093 4,766 44,087 +437
Feb19 171212 3.075 3.075 2.995 2.998 -0.085 924 12,906 +57
Mar19 171212 3.001 3.014 2.937 2.941 -0.079 1,163 31,454 -118
Apr19 171212 2.709 2.710 2.670 2.673 -0.044 909 24,705 -69
Total Volume and Open Interest 567,785 1,532,774 +3,026
Brent Crude Oil(ICE)
Feb18 171212 64.66 65.83 63.07 63.34 -1.35 362,429 508,521 -7,022
Mar18 171212 63.95 64.95 62.50 62.73 -1.27 211,235 406,352 +29,425
Apr18 171212 63.61 64.48 62.15 62.39 -1.20 72,486 161,095 +3,495
May18 171212 63.36 64.21 61.96 62.21 -1.16 41,454 106,735 +1,589
Jun18 171212 63.17 63.99 61.77 62.03 -1.16 65,019 235,310 +2,250
Jul18 171212 62.95 63.71 61.54 61.80 -1.14 11,497 70,655 -121
Aug18 171212 62.79 63.37 61.26 61.52 -1.13 5,597 47,482 -26
Sep18 171212 62.36 63.03 60.99 61.22 -1.13 10,290 60,019 -1,519
Oct18 171212 62.39 62.70 60.70 60.94 -1.12 3,486 33,649 +876
Nov18 171212 61.81 62.15 60.68 60.68 -1.11 4,118 35,100 +77
Dec18 171212 61.51 62.13 60.14 60.41 -1.09 56,143 218,164 -3,801
Jan19 171212 61.13 61.13 59.95 60.20 -1.09 10,639 47,004 +2,532
Feb19 171212 59.96 59.96 59.96 59.96 -1.07 2,895 25,739 -555
Mar19 171212 59.69 59.69 59.69 59.69 -1.06 1,995 25,949 -320
Total Volume and Open Interest 889,777 2,392,082 +28,036
Gas Oil(ICE)
Dec17 171212 577.75 582.50 572.25 572.25 unch 37,877 32,827 -10,385
Jan18 171212 574.00 583.00 565.25 571.75 -1.00 114,400 193,411 -4,212
Feb18 171212 575.00 583.25 565.75 572.25 -1.50 72,916 137,378 +3,145
Mar18 171212 573.75 581.25 564.25 570.50 -1.75 41,660 89,070 +8,826
Apr18 171212 570.75 577.75 561.00 567.00 -1.75 18,302 49,362 +4,695
May18 171212 568.25 575.25 558.50 564.50 -1.75 10,658 33,044 +342
Jun18 171212 565.50 572.25 555.25 561.25 -2.00 17,255 62,863 -617
Jul18 171212 566.75 570.00 553.75 559.50 -2.25 2,840 18,223 +204
Aug18 171212 566.00 569.75 552.75 558.50 -2.50 1,792 14,785 -76
Sep18 171212 565.25 567.75 551.75 557.50 -2.75 2,988 20,637 -42
Total Volume and Open Interest 335,979 865,350 +2,096
Ethanol(CBOT)
Jan18 171212 1.300 1.307 1.280 1.295 -0.021 273 1,319 -7
Feb18 171212 1.330 1.330 1.310 1.320 -0.020 66 344 +38
Mar18 171212 1.348 1.355 1.345 1.355 -0.007 4 73 +0
Apr18 171212 1.385 1.385 1.379 1.379 -0.007 3 28 +0
May18 171212 1.391 1.391 1.391 1.391 -0.007 0 12 +0
Jun18 171212 1.408 1.417 1.408 1.410 +0.005 0 17 +0
Jul18 171212 1.412 1.412 1.412 1.412 +0.005 0 5 +0
Aug18 171212 1.417 1.417 1.417 1.417 +0.005      
Total Volume and Open Interest 346 1,817 +31
WTI Crude Oil(ICE)
Jan18 171212 57.97 58.55 56.85 57.14 -0.85 32,933 61,319 -4,030
Feb18 171212 58.04 58.60 56.89 57.16 -0.89 65,335 83,238 -3,876
Mar18 171212 58.08 58.57 56.89 57.13 -0.91 40,040 63,738 -2,097
Apr18 171212 57.98 58.48 56.85 57.08 -0.93 10,546 23,260 +167
May18 171212 57.87 58.35 56.76 56.97 -0.93 3,945 12,445 +17
Jun18 171212 57.82 58.14 56.58 56.78 -0.94 13,643 81,007 +360
Jul18 171212 57.69 57.69 56.42 56.53 -0.94 745 8,070 -47
Aug18 171212 57.40 57.40 56.25 56.25 -0.94 459 8,482 -22
Sep18 171212 57.07 57.10 55.96 55.96 -0.91 853 15,561 -4
Oct18 171212 55.67 55.67 55.67 55.67 -0.88 352 3,224 -14
Nov18 171212 55.38 55.38 55.38 55.38 -0.86 246 7,309 +38
Dec18 171212 56.03 56.25 54.86 55.11 -0.83 9,893 127,497 +796
Jan19 171212 54.82 54.82 54.82 54.82 -0.81 200 3,049 -3
Feb19 171212 54.54 54.54 54.54 54.54 -0.79 125 1,070 +54
Mar19 171212 54.29 54.29 54.29 54.29 -0.77 237 2,763 +100
Apr19 171212 54.06 54.06 54.06 54.06 -0.75 77 1,560 +13
Total Volume and Open Interest 186,621 601,103 -6,856
US Dollar Index(ICE)
Dec17 171212 93.895 94.210 93.745 94.080 +0.238 19,750 31,714 -477
Mar18 171212 93.535 93.825 93.380 93.700 +0.230 5,916 12,376 +1,520
Jun18 171212 93.265 93.480 93.170 93.380 +0.220 84 868 +46
Total Volume and Open Interest 25,820 45,263 +1,102
Australian Dollar(CME)
Dec17 171212 75.26 75.80 75.19 75.58 +0.27 96,281 138,789 -1,730
Mar18 171212 75.22 75.75 75.16 75.54 +0.26 5,052 9,677 +2,604
Jun18 171212 75.46 75.69 75.46 75.54 +0.27 3 260 -2
Total Volume and Open Interest 102,106 150,731 +1,093
British Pound(CME)
Dec17 171212 133.46 133.83 133.04 133.18 -0.25 202,988 157,786 -22,684
Mar18 171212 133.88 134.29 133.53 133.67 -0.22 36,019 32,729 +13,871
Jun18 171212 134.37 134.37 134.00 134.10 -0.22 35 734 +4
Total Volume and Open Interest 242,932 193,668 -8,484
Canadian Dollar(CME)
Dec17 171212 77.79 78.05 77.56 77.70 -0.12 72,106 131,171 -4,256
Mar18 171212 77.90 78.17 77.68 77.82 -0.12 8,311 12,346 +4,433
Jun18 171212 78.09 78.18 77.82 77.91 -0.12 42 1,278 +20
Sep18 171212 77.89 77.99 77.89 77.99 -0.11 15 342 +12
Total Volume and Open Interest 80,932 147,240 +285
Japanese Yen(CME)
Dec17 171212 88.09 88.23 87.93 88.06 -0.06 169,069 181,011 -10,873
Mar18 171212 88.57 88.71 88.41 88.55 -0.04 24,732 52,565 +13,925
Jun18 171212 89.18 89.18 88.98 89.03 -0.05 150 221 +118
Total Volume and Open Interest 198,568 236,914 +3,264
Swiss Franc(CME)
Dec17 171212 100.85 101.15 100.68 100.81 -0.10 36,148 74,925 -814
Mar18 171212 101.62 101.89 101.44 101.56 -0.10 10,267 16,585 +8,240
Jun18 171212 102.29 102.45 102.29 102.29 -0.09 2 68 +2
Total Volume and Open Interest 46,417 91,588 +7,428
EuroFX(CME)
Dec17 171212 117.77 117.97 117.22 117.42 -0.49 257,159 385,103 -39,883
Mar18 171212 118.49 118.71 117.97 118.18 -0.47 70,962 89,588 +27,845
Jun18 171212 119.25 119.28 118.72 118.88 -0.48 135 2,890 +58
Total Volume and Open Interest 338,122 488,235 -12,109
Mexican Peso(CME)
Dec17 171212 524.38 524.38 519.50 520.75 -4.00 49,512 165,475 -7,579
Jan18 171212 518.63 521.75 518.63 518.63 -4.00 0 45 +0
Total Volume and Open Interest 66,462 191,452 +4,581
Brazilian Real(CME)
Jan18 171212 302.45 302.60 299.40 299.65 -2.80 3,689 14,336 +8
Feb18 171212 299.25 299.60 298.35 298.60 -2.80 16 34 +16
Mar18 171212 299.50 299.50 297.80 297.80 -2.80 9 3,717 +5
Apr18 171212 296.95 296.95 296.95 296.95 -2.75 0 50 +0
Total Volume and Open Interest 3,714 18,387 +29
30-Year T-Bonds(CBOT)
Dec17 171212 154~050 154~050 153~100 153~250 -0~120 5,120 17,940 -3,518
Mar18 171212 152~310 153~060 152~050 152~210 -0~120 268,038 752,684 -8,808
Jun18 171212 151~220 151~280 151~220 151~220 -0~140 0 3 +0
Total Volume and Open Interest 273,158 770,627 -12,326
10-Year T-Notes(CBOT)
Dec17 171212 124~155 124~180 124~085 124~115 -0~045 18,528 84,613 -7,355
Mar18 171212 124~080 124~110 124~000 124~040 -0~045 1,158,177 3,218,431 +6,021
Jun18 171212 123~275 123~275 123~275 123~275 -0~045      
Total Volume and Open Interest 1,176,705 3,303,044 -1,334
5-Year T-Notes(CBOT)
Dec17 171212 116~174 116~180 116~132 116~152 -0~016 18,022 60,002 -4,973
Mar18 171212 116~100 116~110 116~056 116~076 -0~020 691,477 2,931,835 +28,337
Jun18 171212 116~056 116~056 116~056 116~056 -0~020      
Total Volume and Open Interest 709,499 2,991,837 +23,364
2 Year T-Notes(CBOT)
Dec17 171212 107~096 107~100 107~084 107~096 -0~002 2,355 33,584 -1,164
Mar18 171212 107~040 107~042 107~022 107~034 -0~004 327,225 1,726,324 +11,454
Jun18 171212 107~034 107~034 107~034 107~034 -0~004      
Total Volume and Open Interest 329,580 1,759,908 +10,290
Eurodollars(CME)
Dec17 171212 98.397 98.397 98.385 98.387 -0.013 330,773 1,646,026 +19,018
Mar18 171212 98.230 98.230 98.215 98.220 -0.010 281,976 1,543,271 +9,037
Jun18 171212 98.080 98.080 98.060 98.070 -0.010 199,780 1,334,592 -6,898
Sep18 171212 97.990 97.990 97.965 97.980 -0.010 234,639 1,175,658 +8,878
Dec18 171212 97.895 97.895 97.870 97.890 -0.010 399,297 1,671,261 +23,701
Mar19 171212 97.835 97.840 97.810 97.835 -0.005 181,407 1,082,082 -9,165
Jun19 171212 97.790 97.790 97.755 97.785 -0.005 157,664 1,052,448 +10,230
Sep19 171212 97.760 97.760 97.720 97.750 -0.010 133,647 710,284 -11,722
Dec19 171212 97.715 97.725 97.680 97.710 -0.010 187,975 1,112,189 +6,290
Mar20 171212 97.705 97.710 97.670 97.695 -0.010 90,750 546,484 +6,354
Jun20 171212 97.690 97.695 97.650 97.675 -0.010 78,284 520,958 +9,925
Sep20 171212 97.665 97.675 97.630 97.655 -0.010 102,957 350,169 +4,511
Dec20 171212 97.635 97.640 97.595 97.620 -0.010 61,254 393,348 +4,159
Mar21 171212 97.610 97.620 97.580 97.595 -0.015 39,922 227,473 +353
Jun21 171212 97.590 97.595 97.555 97.570 -0.015 36,183 228,043 -3,631
Sep21 171212 97.565 97.575 97.530 97.545 -0.015 32,147 128,307 +1,213
Dec21 171212 97.535 97.540 97.500 97.515 -0.015 22,987 174,450 -634
Mar22 171212 97.515 97.525 97.475 97.495 -0.015 20,599 105,684 -757
Total Volume and Open Interest 2,694,388 14,339,488 +77,288
Ultra T-Bond(CBOT)
Dec17 171212 167~16 167~18 166~26 167~12 -0~10 7,931 22,128 -4,600
Mar18 171212 166~21 167~00 165~21 166~14 -0~10 101,077 870,413 +704
Jun18 171212 165~19 165~19 165~19 165~19 -0~10      
Total Volume and Open Interest 109,008 892,541 -3,896
Ultra 10-Yr T-Note(CBOT)
Dec17 171212 133~270 133~270 133~210 133~255 -0~050 1,227 6,351 -612
Mar18 171212 133~200 133~255 133~090 133~160 -0~055 119,935 506,459 -4,611
Jun18 171212 133~160 133~160 133~160 133~160 -0~055      
Total Volume and Open Interest 121,162 512,810 -5,223
30 Day Federal Funds(CBOT)
Dec17 171212 98.707 98.707 98.705 98.707 unch 3,094 118,669 -1,316
Jan18 171212 98.600 98.600 98.595 98.600 unch 7,254 350,585 +266
Feb18 171212 98.595 98.595 98.590 98.595 -0.005 13,879 176,036 -1,003
Mar18 171212 98.540 98.545 98.540 98.540 -0.005 14,068 65,788 +2,818
Apr18 171212 98.435 98.435 98.425 98.430 -0.005 27,153 163,328 +4,944
May18 171212 98.415 98.420 98.410 98.415 -0.005 10,380 57,782 -1,505
Total Volume and Open Interest 120,501 1,465,905 +5,859
Japanese Govt Bonds(SGX)
Mar18 171211 150.86 150.90 150.81 150.88 -0.01 2,421 6,619 +635
Jun18 171211 150.88 150.88 150.88 150.88 -0.01      
Sep18 171211 150.88 150.88 150.88 150.88 -0.01      
Total Volume and Open Interest 7,990 23,673 +2,235
Euro-Buxl(EUREX)
Mar18 171212 168.00 168.26 166.96 167.16 -0.90 48,681 237,014 -3,297
Jun18 171212 165.44 165.44 165.44 165.44 -0.90 0 1 +0
Sep18 171212 165.44 165.44 165.44 165.44 -0.90      
Total Volume and Open Interest 48,681 237,015 -3,297
Euro-Bund(EUREX)
Mar18 171212 163.58 163.64 163.18 163.27 -0.37 525,023 1,952,716 -33,448
Jun18 171212 160.65 160.65 160.50 160.55 -0.37 0 53 +8
Sep18 171212 160.55 160.55 160.55 160.55 -0.37      
Total Volume and Open Interest 525,023 1,952,769 -33,440
Euro-Bobl(EUREX)
Mar18 171212 132.55 132.56 132.40 132.45 -0.09 408,284 1,554,933 -26,916
Jun18 171212 132.42 132.42 132.42 132.42 -0.09      
Sep18 171212 132.42 132.42 132.42 132.42 -0.09      
Total Volume and Open Interest 408,284 1,554,933 -26,916
Euro-Schatz(EUREX)
Mar18 171212 112.16 112.17 112.13 112.15 -0.01 323,342 1,528,799 -41,785
Jun18 171212 112.13 112.13 112.13 112.13 -0.01      
Sep18 171212 112.13 112.13 112.13 112.13 -0.01      
Total Volume and Open Interest 323,342 1,528,799 -41,785
3-Mth Euribor(EUREX)
Dec17 171212 100.325 100.325 100.325 100.325 unch 100 7,392 +0
Mar18 171212 100.320 100.320 100.320 100.320 unch 10 6,393 +0
Jun18 171212 100.315 100.315 100.315 100.315 -0.005 0 1,472 +0
Total Volume and Open Interest 154 38,111 +0
Long Gilt(LIFFE)
Dec17 171212 125~27 125~27 125~20 125~21 -0~07 303 64,508 -218
Mar18 171212 124~28 125~00 124~21 124~24 -0~07 183,190 687,133 -5,793
Total Volume and Open Interest 183,493 751,641 -6,011
3-Mth Short Sterling(LIFFE)
Dec17 171212 99.48 99.48 99.47 99.47 -0.01 12,809 504,052 -221
Mar18 171212 99.42 99.43 99.41 99.42 unch 59,962 460,375 -1,704
Jun18 171212 99.31 99.33 99.31 99.31 unch 76,206 472,970 +17,255
Sep18 171212 99.24 99.25 99.23 99.23 unch 78,088 366,715 -146
Dec18 171212 99.18 99.19 99.16 99.17 unch 128,430 330,243 -1,805
Mar19 171212 99.13 99.13 99.10 99.11 unch 90,065 315,056 -3,893
Total Volume and Open Interest 822,902 3,758,081 +3
3-Mth Euribor(LIFFE)
Dec17 171212 100.325 100.330 100.325 100.330 +0.005 62,876 386,398 +8,526
Mar18 171212 100.325 100.325 100.320 100.325 +0.005 51,259 518,137 +9,521
Jun18 171212 100.315 100.320 100.310 100.315 unch 44,514 480,600 -5,867
Total Volume and Open Interest 633,531 4,491,344 +11,723
3-Mth Aus T-Bills(SFE)
Dec17 171208 98.23 98.23 98.23 98.23 unch 18,095 19,026 -19,528
Mar18 171212 98.23 98.24 98.22 98.24 unch 18,166 230,615 -822
Jun18 171212 98.18 98.19 98.17 98.19 +0.01 19,657 181,398 -3,393
Sep18 171212 98.11 98.13 98.09 98.13 +0.01 14,287 185,147 -2,358
Dec18 171212 98.04 98.05 98.02 98.05 +0.01 15,420 141,850 +492
Mar19 171212 97.97 97.99 97.95 97.99 +0.01 6,587 101,894 -971
Jun19 171212 97.90 97.92 97.89 97.92 +0.01 6,424 80,756 +1,000
Sep19 171212 97.84 97.86 97.83 97.86 +0.01 5,913 57,250 +667
Dec19 171212 97.78 97.81 97.77 97.81 +0.02 7,508 16,829 +4,770
Mar20 171212 97.75 97.75 97.75 97.75 +0.01 18 3,843 +0
Total Volume and Open Interest 94,027 1,003,712 -615
10-Year Aus T-Bonds(SFE)
Dec17 171212 97.42 97.47 97.41 97.46 +0.03 105,515 1,085,707 +2,646
Mar18 171212 97.42 97.46 97.40 97.46 +0.04 5,217 35,699 +2,144
Total Volume and Open Interest 110,732 1,121,406 +4,790
3-Year Aus T-Bonds(SFE)
Dec17 171212 98.00 98.01 97.97 98.01 +0.01 139,114 1,123,477 -14,851
Mar18 171212 98.00 98.03 97.98 98.02 +0.01 21,598 42,894 +15,508
Total Volume and Open Interest 160,712 1,166,371 +657
Gold(CMX)
Dec17 171212 1241.3 1244.4 1236.5 1238.5 -5.2 157 2,178 +11
Feb18 171212 1243.9 1247.9 1238.3 1241.7 -5.2 277,056 346,207 -5,456
Apr18 171212 1248.0 1251.6 1242.7 1246.1 -5.2 3,625 27,883 +414
Jun18 171212 1253.2 1256.6 1247.2 1250.4 -5.2 2,419 37,135 -1,036
Aug18 171212 1258.2 1260.2 1251.9 1254.9 -5.2 479 11,009 -45
Oct18 171212 1257.1 1263.2 1256.2 1259.3 -5.2 201 4,538 +0
Dec18 171212 1266.8 1268.1 1260.9 1264.0 -5.1 639 15,563 +367
Feb19 171212 1273.0 1273.0 1265.8 1268.8 -5.0 10 430 +2
Apr19 171212 1277.6 1277.6 1270.1 1273.5 -5.1 4 722 +0
Jun19 171212 1278.4 1286.7 1278.4 1278.4 -5.1 24 1,094 -21
Aug19 171212 1283.0 1283.0 1283.0 1283.0 -5.1 0 14 +0
Oct19 171212 1287.7 1287.7 1287.7 1287.7 -5.1      
Total Volume and Open Interest 285,530 453,037 -5,820
Silver(CMX)
Dec17 171212 1566.5 1570.0 1555.5 1558.2 -11.5 75 805 -31
Mar18 171212 1573.0 1583.0 1563.5 1566.8 -11.7 75,623 157,603 +3,336
May18 171212 1579.5 1588.0 1570.5 1573.6 -11.8 1,106 17,901 -254
Jul18 171212 1590.0 1595.0 1580.5 1580.5 -11.9 515 6,939 +64
Sep18 171212 1593.0 1595.5 1587.5 1587.5 -12.0 302 3,916 +22
Dec18 171212 1612.5 1612.5 1597.0 1597.9 -12.1 476 7,065 +313
Mar19 171212 1610.0 1610.0 1607.8 1607.8 -12.1 1 32 -1
Total Volume and Open Interest 78,340 196,556 +3,460
Platinum(NYMEX)
Jan18 171212 887.4 891.0 873.1 875.7 -17.1 26,390 64,041 +950
Apr18 171212 892.2 895.0 877.4 880.0 -17.0 2,911 21,486 +1,491
Jul18 171212 897.3 897.9 883.8 885.0 -16.9 179 649 +122
Oct18 171212 896.5 896.5 886.4 888.1 -16.9 6 40 +2
Total Volume and Open Interest 29,487 86,245 +2,564
Palladium(NYMEX)
Dec17 171212 1017.50 1020.05 1009.80 1015.70 +3.60 13 37 -15
Mar18 171212 1000.05 1003.50 991.60 1002.35 +3.60 3,485 32,671 -417
Jun18 171212 988.80 995.60 984.40 994.60 +4.35 34 1,152 +10
Total Volume and Open Interest 3,532 34,163 -422
Copper(CMX)
Dec17 171212 299.00 300.05 298.30 299.95 +1.15 691 2,803 -254
Mar18 171212 301.45 302.85 300.05 302.30 +1.15 90,440 142,601 -3,933
May18 171212 302.65 304.00 301.45 303.65 +1.15 3,891 30,650 +167
Jul18 171212 303.45 304.95 302.90 304.90 +1.15 2,439 22,430 +487
Sep18 171212 306.05 306.25 304.05 306.15 +1.20 1,962 10,208 +1,029
Total Volume and Open Interest 101,024 241,291 -2,416
E-mini DJIA Index(CBOT)
Dec17 171212 24428 24556 24398 24526 +125 102,292 100,691 -41,362
Mar18 171212 24460 24575 24416 24543 +124 127,659 66,731 +45,434
Jun18 171212 24430 24559 24410 24542 +137 7 59 +5
Sep18 171212 24550 24550 24550 24550 +137 1 17 -1
Total Volume and Open Interest 229,959 167,498 +4,076
S & P 500(CME)
Dec17 171212 2662.50 2669.70 2662.00 2665.10 +3.50 12,486 77,140 +1,901
Mar18 171212 2665.00 2673.00 2663.50 2667.80 +3.30 9,249 19,831 +6,785
Jun18 171212 2669.30 2670.50 2665.50 2669.30 +3.30 6 581 +0
Sep18 171212 2672.60 2673.00 2668.00 2672.60 +4.10 0 165 +0
Total Volume and Open Interest 21,741 97,717 +8,686
S & P 500 E-Mini(CME)
Dec17 171212 2662.75 2670.25 2660.50 2665.00 +3.50 1,154,864 2,336,063 -354,173
Mar18 171212 2666.00 2673.00 2663.25 2667.75 +3.25 1,327,053 1,392,934 +531,234
Jun18 171212 2666.75 2674.50 2665.00 2669.25 +3.25 746 10,524 -25
Sep18 171212 2671.00 2676.75 2669.25 2672.50 +4.00 48 931 +4
Total Volume and Open Interest 2,482,711 3,740,494 +177,040
NASDAQ 100 E-Mini(CME)
Dec17 171212 6404.30 6407.80 6371.80 6384.30 -13.20 180,084 236,586 -33,255
Mar18 171212 6422.50 6426.30 6390.00 6403.00 -13.00 244,209 100,813 +58,503
Jun18 171212 6437.30 6440.30 6407.30 6418.00 -13.00 15 384 +13
Total Volume and Open Interest 424,308 337,789 +25,261
S&P Midcap 400(CME) e-Mini
Dec17 171212 1891.90 1892.50 1883.30 1883.70 -4.30 31,931 57,416 -23,813
Mar18 171212 1896.20 1897.70 1887.40 1887.90 -5.30 34,782 38,260 +24,488
Jun18 171212 1888.00 1888.00 1888.00 1888.00 -5.30 0 3 +0
Total Volume and Open Interest 66,713 95,679 +675
Volatility Index(CBOE)
Dec17 171212 10.35 10.50 10.30 10.38 +0.05 108,153 216,767 -8,151
Jan18 171212 11.95 12.05 11.85 11.98 unch 98,706 247,673 +9,453
Feb18 171212 13.02 13.10 12.95 13.03 unch 26,044 63,628 +2,929
Mar18 171212 14.08 14.15 14.00 14.08 unch 34,003 34,568 +1,133
Total Volume and Open Interest 280,322 625,630 +6,193
S & P 600(CME)
Dec17 171212 923.60 923.60 923.60 923.60 -2.00      
Mar18 171212 920.40 920.40 920.40 920.40 -2.00      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Dec17 171212 1527.30 1527.50 1515.10 1516.10 -6.20 15,370 63,744 -3,083
Mar18 171212 1527.00 1529.70 1518.30 1519.40 -6.30 15,247 5,142 +3,318
Jun18 171212 1520.90 1520.90 1520.90 1520.90 -5.30 0 7 +0
Total Volume and Open Interest 30,617 68,893 +235
Nikkei 225(CME)
Mar18 171212 22955 23010 22835 22900 -60 12,752 37,641 -355
Jun18 171212 22825 22825 22825 22825 -60      
Total Volume and Open Interest 12,752 37,641 -355
Nikkei 225(SGX)
Dec17 171207 22195 22570 22055 22515 +355 159,657 147,597 -34,495
Mar18 171212 22830 22845 22785 22825 -55 82,718 158,486 +2,885
Jun18 171212 22675 22675 22675 22675 -60 4 1,100 +3
Total Volume and Open Interest 82,723 171,931 -114,941
Nikkei 225 Mini(JPX)
Dec17 171207 22140 22570 22055 22530 +330 797,435 526,641 -26,410
Mar18 171211 22805 22915 22750 22890 +400 322,669 246,248 +60,187
Jun18 171211 22630 22745 22590 22740 +400 844 3,176 +227
Total Volume and Open Interest 1,470,580 796,418 +6,690
Nikkei 225(JPX)
Dec17 171207 22140 22570 22050 22530 +330 133,791 291,914 -74,302
Mar18 171211 22800 22920 22750 22890 +400 115,781 269,302 +53,255
Jun18 171211 22650 22740 22600 22740 +400 49 14,318 +106
Total Volume and Open Interest 246,963 603,215 +3,042
Nikkei 225(CME) Yen
Dec17 171207 22260 22645 22245 22560 +320 62,749 50,839 -4,757
Mar18 171212 22910 22960 22785 22850 -65 38,413 52,262 -1,426
Jun18 171212 22690 22770 22630 22690 -65 1 1 +1
Total Volume and Open Interest 38,415 52,263 -1,426
Nikkei 225(CME) e-Mini Yen
Dec17 171207 22560 22630 22560 22560 +320 1 14 +0
Mar18 171212 22850 22860 22850 22850 -60 3 2 +2
Jun18 171212 22690 22690 22690 22690 -60      
Total Volume and Open Interest 3 2 +2
CAC 40(EURONEXT)
Dec17 171212 5404.0 5428.0 5358.0 5427.5 +41.0 59,812 320,609 +4,120
Jan18 171212 5397.0 5420.5 5351.5 5420.0 +41.0 2,618 18,944 +2,200
Feb18 171212 5417.0 5417.0 5417.0 5417.0 +41.0      
Mar18 171212 5362.5 5416.0 5349.0 5415.0 +40.5 221 18,404 +88
Total Volume and Open Interest 62,651 375,961 +8,408
Hang Seng Index(HKFE)
Dec17 171212 28915 29048 28739 28799 -107 165,621 142,407 -4,573
Jan18 171212 28972 29070 28779 28838 -115 1,501 5,680 +438
Total Volume and Open Interest 168,617 157,063 -3,316
DAX(EUREX)
Dec17 171212 13162.5 13186.0 13077.0 13173.5 +52.0 94,007 152,459 +3,482
Mar18 171212 13167.0 13180.0 13075.0 13169.0 +52.0 13,435 55,751 +20,918
Jun18 171212 13146.0 13201.0 13111.5 13191.0 +50.0 80 873 -9
Total Volume and Open Interest 107,522 209,083 +24,391
Mini-DAX(EUREX)
Dec17 171212 13160.0 13186.0 13078.0 13173.5 +52.0 28,567 13,371 -658
Mar18 171212 13156.0 13182.0 13074.0 13169.0 +52.0 438 2,700 +731
Jun18 171212 13165.0 13191.0 13165.0 13191.0 +50.0 38 487 -6
Total Volume and Open Interest 29,043 16,558 +67
DJ EuroSTOXX 50(EUREX)
Dec17 171212 3591 3600 3568 3596 +15 1,007,907 2,941,497 -276,723
Mar18 171212 3580 3587 3556 3583 +15 330,313 1,076,637 +277,808
Jun18 171212 3488 3502 3474 3500 +15 152 38,974 +400
Total Volume and Open Interest 1,338,372 4,057,108 +1,485
Swiss Market Index(EUREX)
Dec17 171212 9325 9365 9287 9348 +39 54,409 195,083 -6,795
Mar18 171212 9231 9269 9190 9252 +39 27,472 108,680 +55,323
Jun18 171212 9084 9084 9084 9084 +38 45 1,540 +326
Total Volume and Open Interest 81,926 305,303 +48,854
FT-SE 100(EURONEXT)
Dec17 171212 7472.00 7503.00 7446.00 7498.50 +54.50 209,350 559,886 -28,111
Mar18 171212 7415.00 7446.50 7390.00 7442.00 +54.00 105,743 130,783 +41,311
Jun18 171212 7363.00 7363.00 7363.00 7363.00 +55.00 0 7 +0
Total Volume and Open Interest 315,093 690,676 +13,200
SPI 200(SFE)
Dec17 171212 6004.0 6025.0 5996.0 6018.0 +14.0 31,529 293,416 +3,041
Mar18 171212 5948.0 5974.0 5945.0 5966.0 +15.0 5,298 10,287 +4,815
Jun18 171212 5950.0 5950.0 5950.0 5950.0 +15.0 0 3,362 +0
Total Volume and Open Interest 36,850 310,004 +7,877
FTSE MIB(ISE)
Dec17 171212 22755.00 22765.00 22610.00 22704.00 -5.00 25,848 36,069 -1,128
Mar18 171212 22695.00 22695.00 22535.00 22632.00 -5.00 2,956 6,895 +1,395
Jun18 171212 22140.00 22140.00 22127.00 22127.00 -100.00 0 3 +0
Total Volume and Open Interest 28,804 42,969 +267
KOSPI 200(KFE)
Dec17 171212 323.75 324.20 323.55 323.80 -1.05 169,356 262,788 -3,817
Mar18 171212 324.20 326.10 321.40 321.60 -1.40 8,719 67,361 +13,749
Jun18 171212 323.30 323.30 321.95 322.00 -1.30 20 15,757 -1
Total Volume and Open Interest 178,101 387,961 +9,936
GSCI(CME)
Dec17 171212 422.50 422.50 419.10 419.10 -3.95 2,635 8,104 -2,645
Jan18 171212 426.40 426.40 418.85 418.85 -3.95 2,635 5,873 +2,632
Feb18 171212 419.45 419.45 419.45 419.45 -3.95      
Total Volume and Open Interest 5,270 13,977 -13
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 © 2017 Moore Research Center, Inc. All Rights Reserved.
www.mrci.comsales@mrci.com
Toll Free: 800-927-7259