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 Fri December 01, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan18 171201 985.75 995.75 985.50 994.25 +8.50 121,206 299,994 -2,221
Mar18 171201 997.50 1007.25 997.50 1006.00 +8.25 60,842 180,205 +6,535
May18 171201 1008.50 1017.75 1008.25 1017.00 +8.50 25,060 100,048 +2,412
Jul18 171201 1017.25 1026.50 1017.25 1025.75 +8.50 14,577 95,333 +891
Aug18 171201 1018.75 1026.75 1018.75 1026.50 +8.50 507 13,096 +72
Sep18 171201 1010.25 1017.00 1010.25 1017.00 +8.50 81 1,914 +3
Nov18 171201 1001.00 1009.50 1000.75 1009.00 +8.00 5,318 55,237 +749
Jan19 171201 1006.75 1015.00 1006.75 1014.75 +7.75 99 1,200 +20
Mar19 171201 1012.50 1018.25 1012.50 1018.00 +7.25 112 2,042 +49
May19 171201 1022.50 1022.50 1022.50 1022.50 +7.25 9 687 +4
Jul19 171201 1027.00 1028.00 1025.50 1028.00 +7.50 8 561 +3
Aug19 171201 1026.50 1026.50 1026.50 1026.50 +7.75 0 24 +0
Sep19 171201 1020.00 1020.00 1020.00 1020.00 +7.75 0 21 +0
Nov19 171201 1003.75 1004.75 1002.50 1004.50 +6.75 68 1,448 +15
Total Volume and Open Interest 227,887 751,833 +8,532
Soybean Meal(CBOT)
Dec17 171201 324.00 328.40 323.50 328.20 +3.70 6,206 5,048 -2,664
Jan18 171201 326.30 330.50 325.30 330.20 +3.70 67,666 136,309 -3,680
Mar18 171201 329.60 333.70 328.60 333.50 +3.70 31,743 115,836 +1,637
May18 171201 332.10 336.30 331.10 336.10 +3.70 11,423 63,552 +2,555
Jul18 171201 334.00 338.20 333.20 338.10 +3.80 7,595 39,653 +540
Aug18 171201 334.10 337.70 333.00 337.70 +3.60 1,179 4,980 +193
Sep18 171201 332.30 336.20 331.70 336.20 +3.60 381 5,271 +104
Oct18 171201 328.10 332.20 327.80 332.20 +3.50 572 6,299 -59
Dec18 171201 328.40 332.50 328.30 332.40 +3.50 1,786 27,391 +46
Jan19 171201 332.00 333.00 329.20 333.00 +3.50 13 1,374 -9
Total Volume and Open Interest 129,637 412,301 -403
Soybean Oil(CBOT)
Dec17 171201 33.86 33.94 33.56 33.60 -0.15 5,872 3,634 -2,242
Jan18 171201 33.92 34.05 33.60 33.69 -0.16 92,477 164,811 +1,897
Mar18 171201 34.09 34.27 33.81 33.91 -0.15 31,655 121,013 +5,390
May18 171201 34.34 34.46 34.02 34.11 -0.15 12,876 65,418 +840
Jul18 171201 34.53 34.64 34.19 34.29 -0.15 11,156 53,696 +660
Aug18 171201 34.51 34.58 34.17 34.25 -0.12 1,692 6,784 +547
Sep18 171201 34.37 34.47 34.09 34.16 -0.11 692 3,475 +17
Oct18 171201 34.05 34.28 33.88 33.93 -0.13 1,430 8,442 -81
Dec18 171201 33.98 34.24 33.79 33.86 -0.15 2,681 30,975 +155
Jan19 171201 33.86 34.15 33.84 33.86 -0.16 39 4,180 -12
Total Volume and Open Interest 160,722 465,890 +7,254
Canola(WCE)
Jan18 171201 509.1 510.6 504.6 506.1 -3.5 11,904 109,473 -750
Mar18 171201 518.4 519.1 513.1 514.2 -4.2 3,986 54,992 +1,339
May18 171201 522.7 523.8 519.4 520.0 -4.8 1,441 16,098 +547
Jul18 171201 527.8 527.8 522.4 523.1 -5.0 457 6,448 -42
Nov18 171201 506.1 506.1 502.1 503.0 -4.2 2,179 5,975 -69
Total Volume and Open Interest 19,989 193,084 +1,042
Corn(CBOT)
Dec17 171201 341.75 345.25 341.00 344.75 +3.00 26,041 9,538 -10,782
Mar18 171201 355.50 359.50 354.75 358.75 +3.00 191,628 862,322 +2,046
May18 171201 363.50 367.25 362.50 366.50 +2.75 39,554 210,504 +142
Jul18 171201 371.25 374.75 370.50 374.50 +3.00 34,001 199,396 -3,430
Sep18 171201 378.00 381.75 377.75 381.50 +3.00 8,775 63,296 +847
Dec18 171201 385.50 390.00 385.50 389.75 +2.50 14,287 128,977 +607
Mar19 171201 395.25 398.75 395.25 398.50 +2.00 486 18,631 +164
May19 171201 404.25 404.50 402.25 404.50 +2.00 60 2,993 +10
Jul19 171201 407.25 409.50 407.00 409.25 +1.75 151 3,674 +73
Sep19 171201 409.75 409.75 409.75 409.75 +2.75 0 644 +0
Total Volume and Open Interest 315,178 1,505,922 -10,259
Wheat(CBOT)
Dec17 171201 409.00 414.75 408.00 414.50 +5.25 14,085 4,548 -7,959
Mar18 171201 433.00 439.00 432.00 438.50 +5.50 100,650 295,738 -4,690
May18 171201 444.50 451.50 444.25 451.00 +6.00 31,414 77,635 +1,112
Jul18 171201 458.50 464.50 457.50 464.25 +6.00 22,885 59,021 +1,281
Sep18 171201 472.00 478.50 472.00 478.00 +5.25 8,039 27,791 +180
Dec18 171201 490.00 497.00 490.00 496.25 +5.75 5,685 30,986 -405
Total Volume and Open Interest 182,965 499,190 -10,486
Wheat(KCBT)
Dec17 171201 414.50 422.00 414.50 420.50 +6.00 3,216 1,677 -1,372
Mar18 171201 431.25 438.00 431.00 437.50 +6.00 31,217 205,136 -9
May18 171201 444.00 450.50 443.50 449.75 +5.75 9,269 43,022 +2,058
Jul18 171201 460.50 467.25 459.75 466.50 +5.75 5,841 31,806 -300
Sep18 171201 478.00 484.00 477.25 483.75 +5.75 1,320 12,872 -424
Dec18 171201 502.00 507.25 500.50 507.25 +5.75 703 12,920 +322
Mar19 171201 519.25 523.00 516.00 523.00 +6.50 9 2,276 +3
Total Volume and Open Interest 51,580 309,965 +278
Wheat(MGE)
Dec17 171201 610.50 611.25 610.50 610.50 +9.25 682 571 -616
Mar18 171201 621.75 632.75 621.50 631.50 +9.75 6,134 42,608 +166
May18 171201 628.25 639.50 628.25 638.00 +9.25 754 11,085 +180
Jul18 171201 637.25 640.25 634.50 639.75 +8.25 330 6,209 +77
Sep18 171201 628.25 631.25 627.00 631.25 +3.75 74 4,001 +11
Dec18 171201 638.00 640.25 637.00 640.25 +2.75 32 1,943 +8
Total Volume and Open Interest 8,012 66,542 -171
Oats(CBOT)
Dec17 171201 245.75 247.25 245.75 247.25 -0.50 13 69 -10
Mar18 171201 263.00 269.50 260.75 263.25 unch 235 5,932 -46
May18 171201 272.00 274.00 267.00 269.00 -0.50 33 950 +18
Jul18 171201 271.50 273.75 271.50 273.75 -1.00 5 62 +1
Total Volume and Open Interest 286 7,029 -37
Rough Rice(CBOT)
Jan18 171201 12.48 12.55 12.44 12.46 -0.07 828 6,996 -224
Mar18 171201 12.83 12.83 12.73 12.76 -0.07 378 3,003 +238
May18 171201 13.01 13.01 13.01 13.01 -0.07 44 39 +19
Jul18 171201 13.06 13.06 13.06 13.06 -0.06 47 47 +2
Total Volume and Open Interest 1,333 10,180 +56
Live Cattle(CME)
Dec17 171201 120.000 120.000 117.035 117.230 -2.670 15,521 28,958 -4,050
Feb18 171201 125.050 125.050 121.980 121.980 -3.000 38,386 155,220 -267
Apr18 171201 126.000 126.000 122.930 123.035 -2.895 13,033 88,810 +817
Jun18 171201 118.500 118.500 115.550 115.785 -2.765 9,135 70,573 +1,008
Aug18 171201 115.100 115.135 112.230 112.650 -2.580 2,793 21,648 +305
Oct18 171201 114.850 114.885 111.900 112.500 -2.400 1,300 7,836 +168
Total Volume and Open Interest 80,729 377,923 -1,786
Feeder Cattle(CME)
Jan18 171201 154.200 154.200 149.850 150.330 -3.855 7,708 25,655 -32
Mar18 171201 152.185 152.185 147.785 148.035 -4.250 3,823 18,020 +409
Apr18 171201 152.150 152.235 147.850 148.150 -4.200 1,586 5,568 +265
May18 171201 151.300 151.380 146.985 147.435 -4.050 1,376 5,625 +183
Aug18 171201 153.150 153.250 148.850 149.300 -4.050 838 2,996 +188
Sep18 171201 151.200 151.200 147.300 148.535 -3.265 49 133 +10
Oct18 171201 149.300 149.300 145.900 148.100 -1.750 11 24 -2
Total Volume and Open Interest 15,393 58,022 +1,020
Lean Hogs(CME)
Dec17 171201 64.600 65.700 64.400 65.285 +1.000 8,746 24,199 -1,838
Feb18 171201 69.980 71.000 69.385 70.730 +0.945 21,197 99,486 +1,056
Apr18 171201 73.900 74.750 73.330 74.450 +0.600 9,113 63,914 +1,267
May18 171201 79.200 79.600 78.700 79.535 +0.335 304 1,765 +17
Jun18 171201 82.900 83.600 82.480 83.385 +0.500 4,420 29,003 +430
Jul18 171201 83.100 83.535 82.730 83.250 +0.115 1,399 17,438 +266
Aug18 171201 82.300 82.650 81.900 82.535 +0.235 981 9,608 +265
Oct18 171201 69.200 69.430 68.900 69.330 +0.295 444 7,490 +133
Total Volume and Open Interest 46,670 254,517 +1,619
Class III Milk(CME)
Nov17 171128 16.79 16.81 16.79 16.81 +0.01 65 4,253 -18
Dec17 171201 15.35 15.42 15.29 15.32 -0.05 226 4,389 +8
Jan18 171201 14.64 14.70 14.46 14.49 -0.19 241 3,602 +55
Feb18 171201 14.75 14.75 14.54 14.56 -0.15 150 2,992 +4
Mar18 171201 14.74 14.82 14.62 14.63 -0.11 93 2,638 +3
Apr18 171201 14.95 14.95 14.85 14.85 -0.08 147 1,935 +60
May18 171201 15.18 15.20 15.10 15.11 -0.07 50 1,784 +5
Jun18 171201 15.45 15.48 15.40 15.40 +0.01 27 1,667 +1
Jul18 171201 15.69 15.70 15.66 15.69 +0.04 14 970 +6
Aug18 171201 15.82 15.82 15.80 15.80 +0.05 16 972 +3
Sep18 171201 15.86 15.88 15.86 15.86 unch 21 1,082 +8
Oct18 171201 15.89 15.92 15.89 15.89 -0.01 19 871 +14
Nov18 171201 15.76 15.78 15.76 15.76 +0.02 13 789 +3
Total Volume and Open Interest 1,031 24,559 +173
Cocoa(ICE)
Dec17 171201 2040 2040 2040 2040 -8 3 117 -4
Mar18 171201 2045 2049 2013 2041 -8 28,748 134,557 -702
May18 171201 2050 2052 2020 2043 -8 12,651 48,819 +22
Jul18 171201 2061 2062 2030 2054 -5 3,521 19,668 -231
Sep18 171201 2067 2076 2043 2069 -3 2,190 10,219 +561
Dec18 171201 2082 2092 2061 2086 -4 1,360 10,211 +478
Mar19 171201 2086 2102 2077 2102 -5 326 7,473 +259
Total Volume and Open Interest 49,402 238,154 +961
Coffee "C"(ICE)
Dec17 171201 126.95 128.00 126.95 127.55 +1.25 68 1,442 -64
Mar18 171201 129.00 130.30 127.80 129.55 +1.05 29,782 114,870 -1,676
May18 171201 131.30 132.45 130.00 131.70 +1.05 4,087 39,435 +273
Jul18 171201 133.55 134.60 132.45 133.95 +1.05 2,472 18,724 +134
Sep18 171201 135.55 136.70 134.50 136.20 +1.10 1,678 9,123 +78
Dec18 171201 138.95 139.95 138.00 139.55 +1.10 509 5,182 +128
Total Volume and Open Interest 38,707 192,582 -1,096
Orange Juice(ICE)
Jan18 171201 160.45 164.95 160.45 162.70 +2.60 1,048 7,722 -541
Mar18 171201 160.80 164.45 160.70 162.60 +2.40 399 2,321 +259
May18 171201 161.55 164.00 161.55 162.35 +2.15 11 573 -1
Jul18 171201 161.75 163.95 161.75 162.20 +1.95 1 149 +0
Sep18 171201 161.70 161.70 161.70 161.70 +2.10 0 27 +0
Nov18 171201 162.05 162.05 162.05 162.05 +2.10 0 2 +0
Total Volume and Open Interest 1,459 10,794 -283
Sugar #11(ICE)
Mar18 171201 15.06 15.21 14.95 14.98 -0.10 43,083 388,658 +1,565
May18 171201 15.02 15.15 14.92 14.94 -0.09 11,754 135,223 +1,347
Jul18 171201 15.02 15.14 14.92 14.93 -0.10 6,825 66,999 -154
Oct18 171201 15.21 15.31 15.11 15.12 -0.09 2,616 63,148 +22
Mar19 171201 15.66 15.76 15.59 15.59 -0.08 954 32,247 +299
May19 171201 15.60 15.68 15.53 15.53 -0.08 249 6,220 +36
Jul19 171201 15.53 15.60 15.46 15.46 -0.09 232 5,265 +93
Oct19 171201 15.63 15.67 15.54 15.54 -0.09 274 6,238 +45
Total Volume and Open Interest 66,395 709,553 +3,441
London Cocoa(LCE)
Dec17 171201 1444 1449 1423 1438 -6 22,282 38,969 -10,635
Mar18 171201 1493 1495 1472 1489 -6 32,187 83,274 +1,167
May18 171201 1511 1512 1490 1506 -5 12,385 35,861 +922
Jul18 171201 1530 1533 1510 1526 -4 7,700 28,011 +668
Sep18 171201 1543 1552 1529 1545 -2 6,476 25,909 +941
Dec18 171201 1567 1574 1550 1567 -1 3,706 18,692 +461
Mar19 171201 1582 1590 1570 1585 unch 3,200 6,711 +763
Total Volume and Open Interest 89,447 241,074 -4,740
London Sugar(LCE)
Mar18 171201 389.10 392.40 388.00 388.90 -1.50 3,196 42,473 +480
May18 171201 392.00 394.90 390.70 391.10 -1.80 966 12,904 +121
Aug18 171201 395.60 398.40 395.00 395.70 -1.70 152 11,065 +29
Oct18 171201 400.40 400.60 397.80 397.80 -1.60 69 3,028 +15
Dec18 171201 403.20 403.20 403.20 403.20 -1.80 69 1,382 +36
Total Volume and Open Interest 4,457 73,389 +681
Cotton(ICE)
Dec17 171201 75.75 75.82 75.00 75.43 +0.39 77 131 -77
Mar18 171201 72.81 73.41 72.66 73.28 +0.47 27,755 169,706 +1,735
May18 171201 73.42 73.98 73.35 73.77 +0.29 7,878 41,350 +1,690
Jul18 171201 73.80 74.26 73.74 74.05 +0.22 1,733 10,563 +116
Oct18 171201 71.84 71.84 71.84 71.84 +0.15 0 2 +0
Dec18 171201 70.80 71.44 70.68 71.21 +0.50 632 23,776 +99
Total Volume and Open Interest 38,127 246,338 +3,594
Lumber(CME)
Jan18 171201 432.3 437.7 430.0 435.4 +7.7 436 4,765 -126
Mar18 171201 420.3 426.7 420.0 425.1 +7.7 248 1,126 +80
May18 171201 412.1 412.1 408.7 411.2 +7.6 9 299 +4
Jul18 171201 393.7 393.7 392.3 393.7 +10.0 1 101 +0
Total Volume and Open Interest 694 6,315 -42
Crude Oil(NYM)
Jan18 171201 57.42 58.88 57.29 58.36 +0.96 735,128 539,699 -3,664
Feb18 171201 57.38 58.90 57.35 58.38 +0.93 160,838 225,706 +12,196
Mar18 171201 57.33 58.82 57.29 58.31 +0.91 73,500 306,610 +5,289
Apr18 171201 57.19 58.66 57.16 58.17 +0.89 37,339 138,514 +842
May18 171201 56.99 58.41 56.99 57.95 +0.86 24,641 117,710 -225
Jun18 171201 56.76 58.11 56.72 57.66 +0.84 60,335 238,053 -1,828
Jul18 171201 56.57 57.75 56.57 57.32 +0.82 13,250 57,598 +151
Aug18 171201 56.39 57.38 56.38 56.96 +0.79 7,887 59,297 +977
Sep18 171201 55.73 57.01 55.73 56.60 +0.74 12,944 80,295 +1,189
Oct18 171201 55.52 56.65 55.52 56.26 +0.71 5,707 59,269 +563
Nov18 171201 55.43 56.31 55.43 55.93 +0.68 5,024 48,603 -88
Dec18 171201 54.87 56.02 54.86 55.62 +0.62 59,764 263,579 -655
Jan19 171201 55.51 55.83 55.29 55.29 +0.57 1,521 46,128 +646
Feb19 171201 54.97 54.97 54.97 54.97 +0.52 825 22,259 -242
Mar19 171201 54.67 54.69 54.67 54.67 +0.48 2,664 27,100 +77
Apr19 171201 54.40 54.40 54.40 54.40 +0.43 589 10,497 +61
Total Volume and Open Interest 1,242,192 2,524,205 +16,675
e-miNY Crude Oil(NYM)
Jan18 171201 57.400 58.875 57.300 58.350 +0.950 15,946 2,705 +27
Feb18 171201 57.425 58.875 57.350 58.375 +0.925 385 1,119 +104
Mar18 171201 57.375 58.650 57.375 58.300 +0.900 74 86 -10
Apr18 171201 58.075 58.225 58.075 58.175 +0.900 17 77 +0
May18 171201 57.950 57.950 57.950 57.950 +0.850 0 87 +0
Jun18 171201 57.650 57.650 57.650 57.650 +0.825 0 20 +0
Jul18 171201 57.325 57.325 57.325 57.325 +0.825 0 14 +0
Aug18 171201 56.950 56.950 56.950 56.950 +0.775 0 74 +0
Sep18 171201 56.600 56.600 56.600 56.600 +0.750 0 42 +0
Oct18 171201 56.250 56.250 56.250 56.250 +0.700 0 28 +0
Total Volume and Open Interest 16,422 4,390 +121
NY Harbor ULSD(NYM)
Jan18 171201 190.25 196.17 190.09 194.13 +4.37 96,562 143,596 +315
Feb18 171201 190.39 196.07 190.23 194.17 +4.27 44,699 58,277 +1,372
Mar18 171201 189.80 195.29 189.70 193.39 +4.06 32,827 57,706 +1,177
Apr18 171201 188.40 193.62 188.37 191.83 +3.93 20,291 42,760 +1,072
May18 171201 187.32 192.31 187.32 190.62 +3.78 10,927 26,647 -170
Jun18 171201 186.63 191.20 186.63 189.58 +3.65 15,751 38,643 +1,015
Jul18 171201 187.15 190.73 186.94 189.25 +3.57 2,002 8,841 +136
Aug18 171201 188.39 190.53 188.12 189.14 +3.53 1,431 4,088 -213
Sep18 171201 186.88 190.58 186.74 189.26 +3.53 1,683 5,976 -51
Oct18 171201 188.55 190.69 188.36 189.43 +3.52 720 3,229 -61
Nov18 171201 187.27 190.88 187.20 189.64 +3.47 588 3,058 +175
Dec18 171201 187.00 191.05 186.81 189.81 +3.43 3,581 24,528 +286
Jan19 171201 191.00 191.00 189.89 189.89 +3.32 53 2,425 -1
Feb19 171201 189.30 189.30 189.25 189.25 +3.21 7 284 -2
Total Volume and Open Interest 231,210 428,382 +7
RBOB Gasoline(NYM)
Jan18 171201 173.21 177.00 173.15 174.16 +1.16 65,959 174,982 -2,815
Feb18 171201 174.35 178.29 174.35 175.58 +1.46 33,614 51,665 +3,010
Mar18 171201 175.99 179.85 175.99 177.40 +1.70 15,028 56,617 +845
Apr18 171201 193.06 196.46 193.06 194.52 +2.13 8,958 36,284 +540
May18 171201 193.54 196.36 193.06 194.72 +2.30 5,123 24,504 +301
Jun18 171201 191.96 194.68 191.72 193.27 +2.48 5,693 21,322 +86
Jul18 171201 189.76 192.39 189.30 191.12 +2.60 1,764 8,952 -252
Aug18 171201 189.07 189.76 187.81 188.59 +2.66 1,094 3,632 -216
Sep18 171201 184.99 186.68 184.82 185.56 +2.68 1,496 4,108 +283
Oct18 171201 172.30 173.90 172.05 172.81 +2.65 856 5,290 +371
Total Volume and Open Interest 142,352 406,048 -2,612
e-miNY RBOB Gasoline(NYM)
Jan18 171201 174.20 174.20 174.16 174.16 +1.16      
Feb18 171201 175.58 175.58 175.58 175.58 +1.46      
Mar18 171201 177.40 177.40 177.40 177.40 +1.70      
Apr18 171201 194.52 194.52 194.52 194.52 +2.13      
Total Volume and Open Interest      
Natural Gas(NYM)
Jan18 171201 3.032 3.117 3.029 3.061 +0.036 317,425 379,826 +2,255
Feb18 171201 3.035 3.118 3.035 3.063 +0.031 81,805 142,195 +8,950
Mar18 171201 3.003 3.077 3.002 3.025 +0.026 69,013 208,131 +4,353
Apr18 171201 2.868 2.911 2.867 2.878 +0.011 64,940 133,427 -1,463
May18 171201 2.860 2.899 2.858 2.869 +0.008 29,562 113,729 +2,630
Jun18 171201 2.891 2.927 2.888 2.898 +0.006 16,863 31,650 +955
Jul18 171201 2.932 2.957 2.921 2.931 +0.005 6,386 46,274 +981
Aug18 171201 2.938 2.961 2.926 2.936 +0.005 4,573 34,228 -1,008
Sep18 171201 2.930 2.947 2.910 2.919 +0.005 2,450 35,965 +623
Oct18 171201 2.940 2.972 2.932 2.943 +0.005 13,951 88,560 +404
Nov18 171201 3.011 3.030 2.991 2.997 +0.004 2,532 30,746 -1
Dec18 171201 3.138 3.160 3.121 3.129 -0.001 1,596 31,584 -23
Jan19 171201 3.218 3.247 3.211 3.218 +0.001 4,948 40,866 +735
Feb19 171201 3.213 3.220 3.187 3.187 unch 1,394 12,742 +458
Mar19 171201 3.126 3.152 3.113 3.113 -0.002 2,718 30,102 -230
Apr19 171201 2.770 2.785 2.743 2.750 -0.015 3,199 23,490 -575
Total Volume and Open Interest 627,060 1,447,093 +19,756
Brent Crude Oil(ICE)
Feb18 171201 62.74 64.32 62.59 63.73 +1.10 416,613 645,235 +13,738
Mar18 171201 62.43 64.03 62.31 63.46 +1.12 181,831 340,025 +6,690
Apr18 171201 62.17 63.73 62.02 63.19 +1.12 85,284 138,403 +383
May18 171201 61.90 63.46 61.79 62.94 +1.10 49,208 107,317 -1,424
Jun18 171201 61.68 63.21 61.58 62.71 +1.08 94,279 230,180 +9
Jul18 171201 61.44 62.93 61.34 62.45 +1.05 13,544 59,846 +641
Aug18 171201 61.16 62.61 61.11 62.15 +1.03 9,909 39,601 +1,340
Sep18 171201 60.85 62.27 60.81 61.83 +1.01 15,884 58,427 +1,175
Oct18 171201 60.55 61.92 60.51 61.50 +0.98 3,633 29,147 -157
Nov18 171201 61.24 61.24 60.94 61.18 +0.96 3,986 30,652 +115
Dec18 171201 59.95 61.26 59.92 60.85 +0.92 72,542 214,809 +3,767
Jan19 171201 60.56 60.56 60.56 60.56 +0.88 3,433 38,214 +1,107
Feb19 171201 60.31 60.31 60.31 60.31 +0.84 2,097 27,907 -531
Mar19 171201 60.30 60.30 60.03 60.03 +0.79 2,321 27,417 +257
Total Volume and Open Interest 994,071 2,399,624 -38,258
Gas Oil(ICE)
Dec17 171201 552.75 570.50 552.50 567.75 +10.75 58,355 91,661 -4,967
Jan18 171201 554.50 571.50 553.50 569.00 +11.00 105,656 214,555 +2,514
Feb18 171201 556.75 573.00 555.50 570.50 +10.75 55,049 106,535 -2,373
Mar18 171201 555.50 572.00 555.25 569.75 +10.75 28,283 68,602 +1,341
Apr18 171201 553.50 569.25 553.25 567.50 +11.00 16,456 44,094 +2,262
May18 171201 553.75 567.25 553.50 565.25 +10.50 10,197 28,941 +2,624
Jun18 171201 550.00 564.75 549.00 562.75 +10.50 22,531 57,954 -766
Jul18 171201 550.75 563.00 550.75 561.50 +10.50 4,408 17,170 +989
Aug18 171201 550.50 562.00 550.00 560.25 +10.00 1,492 14,171 -81
Sep18 171201 549.00 561.00 549.00 559.50 +9.75 3,189 20,675 -686
Total Volume and Open Interest 330,158 874,888 +3,590
Ethanol(CBOT)
Dec17 171201 1.350 1.350 1.346 1.350 +0.007 89 208 -73
Jan18 171201 1.363 1.368 1.359 1.364 +0.002 209 1,332 +78
Feb18 171201 1.386 1.386 1.380 1.380 +0.004 19 191 +11
Mar18 171201 1.408 1.410 1.400 1.400 +0.004 27 63 +10
Apr18 171201 1.424 1.424 1.424 1.424 +0.004 6 23 +0
May18 171201 1.436 1.436 1.436 1.436 +0.004 6 10 +5
Jun18 171201 1.439 1.443 1.439 1.443 +0.004 1 11 +1
Jul18 171201 1.440 1.445 1.440 1.445 +0.004 0 5 +0
Total Volume and Open Interest 357 1,843 +32
WTI Crude Oil(ICE)
Jan18 171201 57.43 58.87 57.34 58.36 +0.96 50,070 73,861 -3,265
Feb18 171201 57.48 58.89 57.39 58.38 +0.93 71,395 78,875 +5,132
Mar18 171201 57.40 58.82 57.33 58.31 +0.91 32,909 56,967 -263
Apr18 171201 57.44 58.65 57.44 58.17 +0.89 16,285 23,837 -1,724
May18 171201 57.24 58.42 57.24 57.95 +0.86 5,183 12,133 -60
Jun18 171201 56.95 58.10 56.95 57.66 +0.84 15,490 78,635 +908
Jul18 171201 56.84 57.75 56.84 57.32 +0.82 821 8,648 -66
Aug18 171201 57.30 57.37 56.96 56.96 +0.79 484 7,674 +8
Sep18 171201 56.95 56.98 56.51 56.60 +0.74 1,155 14,852 -304
Oct18 171201 56.26 56.26 56.26 56.26 +0.71 381 2,955 +8
Nov18 171201 55.93 55.93 55.93 55.93 +0.68 223 6,590 +0
Dec18 171201 55.31 55.98 55.31 55.62 +0.62 16,936 126,171 -1,201
Jan19 171201 55.29 55.29 55.29 55.29 +0.57 110 2,609 +4
Feb19 171201 54.97 54.97 54.97 54.97 +0.52 79 947 +9
Mar19 171201 54.67 54.67 54.67 54.67 +0.48 120 2,513 +2
Apr19 171201 54.40 54.40 54.40 54.40 +0.43 6 1,171 -4
Total Volume and Open Interest 216,038 591,817 -283
US Dollar Index(ICE)
Dec17 171201 92.905 93.210 92.550 92.840 -0.163 27,689 36,950 -1,226
Mar18 171201 92.615 92.900 92.265 92.540 -0.158 1,125 4,401 +251
Jun18 171201 92.405 92.405 92.245 92.245 -0.157 49 717 -14
Total Volume and Open Interest 28,938 42,300 -922
Australian Dollar(CME)
Dec17 171201 75.56 76.39 75.55 76.10 +0.45 106,368 129,951 -3,595
Mar18 171201 75.56 76.34 75.53 76.07 +0.45 933 2,355 +299
Jun18 171201 75.54 76.20 75.54 76.05 +0.45 0 256 +0
Total Volume and Open Interest 107,798 134,131 -3,364
British Pound(CME)
Dec17 171201 135.25 135.56 134.50 134.73 -0.57 222,113 179,508 +3,437
Mar18 171201 135.66 135.98 134.95 135.16 -0.57 13,708 15,694 +9,733
Jun18 171201 135.81 135.99 135.55 135.59 -0.56 56 684 +5
Total Volume and Open Interest 239,491 198,278 +13,371
Canadian Dollar(CME)
Dec17 171201 77.55 78.87 77.54 78.78 +1.26 85,650 139,737 +859
Mar18 171201 77.66 78.95 77.64 78.87 +1.26 1,018 4,784 +470
Jun18 171201 78.25 79.00 78.25 78.94 +1.24 56 716 +21
Sep18 171201 78.26 79.00 78.26 79.00 +1.21 3 328 +2
Total Volume and Open Interest 87,232 147,617 +1,428
Japanese Yen(CME)
Dec17 171201 88.80 89.82 88.65 89.30 +0.38 203,050 227,565 -2,979
Mar18 171201 89.29 90.23 89.14 89.76 +0.38 4,532 8,436 +2,356
Jun18 171201 90.02 90.48 89.66 90.24 +0.38 33 95 +3
Total Volume and Open Interest 209,265 238,625 -539
Swiss Franc(CME)
Dec17 171201 101.70 102.81 101.39 102.57 +0.86 31,629 80,366 -672
Mar18 171201 102.56 103.53 102.14 103.30 +0.86 372 708 +200
Jun18 171201 104.02 104.20 102.89 104.02 +0.87 21 55 +18
Total Volume and Open Interest 32,022 81,139 -454
EuroFX(CME)
Dec17 171201 119.01 119.50 118.60 119.03 -0.05 271,925 472,364 +6,186
Mar18 171201 119.77 120.18 119.31 119.73 -0.05 5,689 14,324 +1,698
Jun18 171201 120.60 120.82 120.10 120.44 -0.04 54 2,035 +12
Total Volume and Open Interest 284,767 496,954 +8,507
Mexican Peso(CME)
Dec17 171201 534.63 537.63 532.63 535.25 +0.38 52,892 173,799 +77
Jan18 171201 532.88 534.38 530.63 532.88 +0.25 0 45 +0
Total Volume and Open Interest 53,045 174,771 +132
Brazilian Real(CME)
Jan18 171201 305.20 306.90 303.95 306.55 +2.40 3,586 13,104 -402
Feb18 171201 305.40 305.45 305.40 305.40 +2.25      
Mar18 171201 306.00 306.00 303.95 304.50 +2.30 2,228 3,682 +2,200
Apr18 171201 303.50 303.50 303.50 303.50 +2.25 0 50 +0
Total Volume and Open Interest 5,814 17,086 -9,498
30-Year T-Bonds(CBOT)
Dec17 171201 152~310 155~090 152~280 154~120 +1~170 71,079 51,841 -28,028
Mar18 171201 151~260 154~060 151~230 153~080 +1~170 428,991 741,373 +4,471
Jun18 171201 152~280 152~280 152~100 152~120 +1~170 2 3 +1
Total Volume and Open Interest 500,072 793,217 -23,556
10-Year T-Notes(CBOT)
Dec17 171201 124~110 125~030 124~060 124~215 +0~115 399,175 201,834 -163,136
Mar18 171201 124~030 124~275 123~300 124~135 +0~120 2,590,082 3,271,530 +34,618
Jun18 171201 124~050 124~050 124~050 124~050 +0~120      
Total Volume and Open Interest 2,989,257 3,473,364 -128,518
5-Year T-Notes(CBOT)
Dec17 171201 116~190 116~296 116~142 116~216 +0~032 290,947 248,766 -131,148
Mar18 171201 116~120 116~226 116~064 116~146 +0~036 1,400,938 2,987,342 +66,182
Jun18 171201 116~126 116~126 116~126 116~126 +0~036      
Total Volume and Open Interest 1,691,885 3,236,108 -64,966
2 Year T-Notes(CBOT)
Dec17 171201 107~120 107~144 107~100 107~124 +0~004 128,211 81,436 -57,758
Mar18 171201 107~064 107~092 107~042 107~070 +0~004 647,732 1,666,122 +11,186
Jun18 171201 107~070 107~070 107~070 107~070 +0~004      
Total Volume and Open Interest 775,943 1,747,558 -46,572
Eurodollars(CME)
Dec17 171201 98.450 98.457 98.445 98.450 unch 267,001 1,582,260 -43,197
Mar18 171201 98.260 98.280 98.245 98.275 +0.020 284,855 1,576,159 +7,573
Jun18 171201 98.105 98.140 98.090 98.120 +0.015 214,751 1,326,869 +1,536
Sep18 171201 98.010 98.050 97.985 98.025 +0.015 255,963 1,162,560 -5,284
Dec18 171201 97.930 97.975 97.900 97.940 +0.015 480,947 1,599,926 -33,098
Mar19 171201 97.870 97.925 97.840 97.885 +0.015 195,116 1,059,911 +5,027
Jun19 171201 97.820 97.880 97.790 97.835 +0.015 183,295 988,757 +10,494
Sep19 171201 97.780 97.850 97.750 97.795 +0.015 146,297 696,073 +3,935
Dec19 171201 97.730 97.805 97.705 97.750 +0.015 176,378 1,081,121 +19,103
Mar20 171201 97.715 97.795 97.685 97.735 +0.020 107,014 525,371 +4,184
Jun20 171201 97.695 97.775 97.665 97.715 +0.020 120,141 498,366 +39,863
Sep20 171201 97.670 97.755 97.640 97.695 +0.025 93,749 311,670 +952
Dec20 171201 97.630 97.720 97.605 97.660 +0.030 86,869 396,475 +1,060
Mar21 171201 97.610 97.700 97.585 97.640 +0.030 54,726 227,381 +8,242
Jun21 171201 97.585 97.680 97.565 97.615 +0.030 45,995 221,863 +2,330
Sep21 171201 97.560 97.660 97.540 97.590 +0.030 36,282 111,262 +2,912
Dec21 171201 97.525 97.630 97.510 97.560 +0.035 26,134 126,612 +3,604
Mar22 171201 97.510 97.610 97.500 97.545 +0.035 27,850 77,041 +633
Total Volume and Open Interest 2,874,057 13,859,549 +29,031
Ultra T-Bond(CBOT)
Dec17 171201 165~29 169~09 165~26 168~00 +2~06 36,517 45,894 -27,435
Mar18 171201 164~30 168~12 164~28 167~03 +2~07 210,111 852,771 -4,196
Jun18 171201 166~08 166~08 166~08 166~08 +2~07      
Total Volume and Open Interest 246,628 898,665 -31,631
Ultra 10-Yr T-Note(CBOT)
Dec17 171201 133~145 134~195 133~105 134~015 +0~200 38,350 28,861 -13,429
Mar18 171201 133~070 134~125 133~025 133~255 +0~200 253,306 474,264 +12,690
Jun18 171201 133~255 133~255 133~255 133~255 +0~200      
Total Volume and Open Interest 291,656 503,125 -739
30 Day Federal Funds(CBOT)
Dec17 171201 98.710 98.713 98.707 98.710 +0.003 5,212 118,987 -863
Jan18 171201 98.600 98.610 98.600 98.610 +0.005 31,577 340,824 -3,408
Feb18 171201 98.600 98.610 98.595 98.605 +0.005 24,927 155,472 +425
Mar18 171201 98.550 98.565 98.550 98.560 +0.005 8,872 59,941 -203
Apr18 171201 98.445 98.475 98.435 98.460 +0.015 19,196 137,529 +649
May18 171201 98.425 98.455 98.420 98.445 +0.015 10,763 57,521 +993
Total Volume and Open Interest 190,691 1,337,682 -205,533
Japanese Govt Bonds(SGX)
Dec17 171130 151.03 151.03 150.86 150.87 -0.18 1,004 19,426 +37
Mar18 171130 150.89 150.89 150.79 150.79 -0.17 326 588 +321
Jun18 171130 150.79 150.79 150.79 150.79 -0.17      
Total Volume and Open Interest 1,330 20,014 +358
Euro-Buxl(EUREX)
Dec17 171201 167.42 170.04 167.10 169.64 +2.50 82,236 225,099 +5,209
Mar18 171201 165.80 168.48 165.56 168.10 +2.50 20,291 105,774 +26,970
Jun18 171201 167.64 167.64 167.64 167.64 +2.50      
Total Volume and Open Interest 102,527 330,873 +32,179
Euro-Bund(EUREX)
Dec17 171201 162.73 163.92 162.59 163.80 +1.08 935,095 2,138,752 +145,519
Mar18 171201 162.45 163.67 162.28 163.55 +1.14 223,189 856,360 +258,004
Jun18 171201 160.38 160.80 160.38 160.80 +1.25 22 12 +0
Total Volume and Open Interest 1,158,306 2,995,124 +403,523
Euro-Bobl(EUREX)
Dec17 171201 131.50 131.88 131.44 131.84 +0.33 779,282 1,788,130 +53,833
Mar18 171201 132.12 132.53 132.06 132.49 +0.36 231,345 599,274 +219,333
Jun18 171201 131.84 131.84 131.84 131.84 +0.33      
Total Volume and Open Interest 1,010,627 2,387,404 +273,166
Euro-Schatz(EUREX)
Dec17 171201 112.18 112.27 112.18 112.25 +0.06 526,644 1,839,230 +98,001
Mar18 171201 112.04 112.14 112.04 112.12 +0.07 227,957 713,473 +291,892
Jun18 171201 112.12 112.12 112.12 112.12 +0.07      
Total Volume and Open Interest 754,601 2,552,703 +389,893
3-Mth Euribor(EUREX)
Dec17 171201 100.325 100.325 100.320 100.320 -0.005 17 7,622 +5
Mar18 171201 100.320 100.320 100.320 100.320 +0.005 0 6,387 +0
Jun18 171201 100.310 100.310 100.310 100.310 unch 0 1,472 +0
Total Volume and Open Interest 1,086 38,330 +10
Long Gilt(LIFFE)
Dec17 171201 124~16 125~24 124~16 125~18 +1~01 18,340 78,612 -5,944
Mar18 171201 123~20 124~27 123~18 124~20 +1~01 247,628 677,822 +6,566
Total Volume and Open Interest 265,968 756,434 +622
3-Mth Short Sterling(LIFFE)
Dec17 171201 99.47 99.47 99.46 99.47 unch 23,541 500,878 -3,637
Mar18 171201 99.39 99.40 99.38 99.39 unch 97,254 468,065 +252
Jun18 171201 99.27 99.29 99.25 99.28 +0.01 99,586 456,145 +12,944
Sep18 171201 99.17 99.20 99.15 99.19 +0.02 98,246 357,513 -5,204
Dec18 171201 99.09 99.14 99.08 99.12 +0.02 154,945 345,175 +18,743
Mar19 171201 99.04 99.08 99.03 99.07 +0.03 96,008 284,355 +240
Total Volume and Open Interest 1,170,327 3,674,390 +58,724
3-Mth Euribor(LIFFE)
Dec17 171201 100.315 100.325 100.310 100.325 unch 428,270 404,484 +7,736
Mar18 171201 100.305 100.320 100.305 100.320 +0.005 146,409 499,532 +18,061
Jun18 171201 100.300 100.315 100.295 100.310 +0.005 83,508 473,273 +11,500
Total Volume and Open Interest 1,408,150 4,435,467 +87,272
3-Mth Aus T-Bills(SFE)
Dec17 171201 98.25 98.25 98.24 98.25 unch 28,001 107,595 -16,598
Mar18 171201 98.25 98.25 98.23 98.24 -0.01 15,031 233,772 -4,712
Jun18 171201 98.20 98.21 98.18 98.19 -0.02 20,010 176,699 -6,569
Sep18 171201 98.15 98.16 98.12 98.13 -0.03 20,335 177,739 +2,796
Dec18 171201 98.09 98.09 98.06 98.07 -0.02 16,212 138,881 -1,059
Mar19 171201 98.02 98.02 98.00 98.00 -0.02 13,216 100,024 -90
Jun19 171201 97.95 97.96 97.93 97.93 -0.03 6,846 74,710 -344
Sep19 171201 97.89 97.90 97.87 97.87 -0.03 6,025 55,408 +865
Dec19 171201 97.84 97.84 97.81 97.82 -0.02 1,200 5,363 +781
Mar20 171201 97.79 97.80 97.76 97.76 -0.03 1,002 3,019 -328
Total Volume and Open Interest 128,017 1,076,920 -25,307
10-Year Aus T-Bonds(SFE)
Dec17 171201 97.49 97.50 97.45 97.45 -0.04 179,541 1,096,394 -27
Mar18 171201 97.47 97.47 97.43 97.44 -0.03 693 1,714 +182
Total Volume and Open Interest 180,234 1,098,108 +155
3-Year Aus T-Bonds(SFE)
Dec17 171201 98.08 98.09 98.04 98.05 -0.03 170,893 1,162,158 +2,366
Mar18 171201 98.05 98.07 98.05 98.05 -0.03 300 10,673 +18
Total Volume and Open Interest 171,193 1,172,831 +2,384
Gold(CMX)
Dec17 171201 1274.1 1288.6 1271.0 1278.8 +5.6 3,049 8,348 -3,560
Feb18 171201 1277.9 1292.5 1274.2 1282.3 +5.6 354,076 377,095 -733
Apr18 171201 1281.7 1296.6 1278.6 1286.7 +5.6 4,918 26,316 +179
Jun18 171201 1287.4 1300.9 1283.2 1291.1 +5.5 2,882 36,658 +145
Aug18 171201 1291.6 1301.7 1288.0 1295.6 +5.5 214 10,369 +33
Oct18 171201 1295.5 1310.0 1292.1 1300.1 +5.5 133 4,551 +9
Dec18 171201 1301.6 1314.0 1296.9 1304.8 +5.6 573 13,619 +19
Feb19 171201 1304.6 1316.6 1304.1 1309.6 +5.5 55 435 +5
Apr19 171201 1322.7 1322.7 1314.6 1314.6 +5.5 40 691 +0
Jun19 171201 1319.5 1319.5 1319.5 1319.5 +5.5 91 1,069 +2
Aug19 171201 1324.1 1324.1 1324.1 1324.1 +5.5 0 3 +0
Oct19 171201 1328.8 1328.8 1328.8 1328.8 +5.5      
Total Volume and Open Interest 367,734 485,509 -3,727
Silver(CMX)
Dec17 171201 1638.5 1648.5 1618.5 1629.7 -8.5 1,585 2,118 -4,390
Mar18 171201 1645.5 1658.5 1626.5 1638.8 -8.6 93,591 148,230 +2,078
May18 171201 1652.0 1664.5 1634.0 1645.8 -8.6 611 17,065 +45
Jul18 171201 1663.5 1671.5 1641.0 1652.7 -8.8 209 6,627 +84
Sep18 171201 1670.0 1678.5 1652.0 1660.0 -8.9 84 4,074 +14
Dec18 171201 1679.0 1689.5 1660.0 1670.4 -9.4 171 6,626 -74
Mar19 171201 1680.6 1680.6 1680.6 1680.6 -9.4 0 18 +0
Total Volume and Open Interest 97,240 187,033 -2,493
Platinum(NYMEX)
Jan18 171201 944.4 946.5 933.0 940.6 -1.9 20,666 65,472 -812
Apr18 171201 946.6 950.4 937.1 944.9 -1.7 2,784 12,588 +1,890
Jul18 171201 950.4 952.0 942.7 949.2 -1.7 7 448 +0
Oct18 171201 951.8 951.8 951.8 951.8 -1.7 0 25 +0
Total Volume and Open Interest 23,457 78,561 +1,073
Palladium(NYMEX)
Dec17 171201 1009.75 1021.15 1008.50 1020.05 +13.45 102 140 -62
Mar18 171201 1003.40 1018.45 1001.50 1016.25 +12.70 4,015 33,635 -3
Jun18 171201 1001.00 1011.50 995.00 1009.65 +12.90 17 628 +9
Total Volume and Open Interest 4,134 34,697 -56
Copper(CMX)
Dec17 171201 304.45 309.75 304.45 306.55 +2.85 2,038 6,931 -771
Mar18 171201 307.00 312.55 306.70 309.25 +2.85 96,918 165,116 -2,840
May18 171201 308.60 313.85 308.10 310.65 +2.85 3,188 32,120 +559
Jul18 171201 310.10 314.95 310.00 311.75 +2.80 1,901 21,891 +130
Sep18 171201 310.90 315.80 310.80 312.70 +2.80 858 8,680 +206
Total Volume and Open Interest 106,097 265,886 -2,451
E-mini DJIA Index(CBOT)
Dec17 171201 24235 24325 23924 24238 -36 210,841 150,660 +663
Mar18 171201 24224 24330 23929 24245 -34 2,860 3,953 +315
Jun18 171201 24190 24298 23962 24231 -34 29 63 +14
Sep18 171201 24065 24239 23986 24239 +11 5 22 +5
Total Volume and Open Interest 213,735 154,698 +997
S & P 500(CME)
Dec17 171201 2641.90 2650.30 2605.00 2643.90 -4.00 6,598 74,934 +1,439
Mar18 171201 2647.00 2653.00 2617.10 2645.90 -4.10 959 5,598 +328
Jun18 171201 2646.80 2652.00 2618.10 2646.80 -4.20 290 756 +295
Sep18 171201 2648.70 2653.90 2620.00 2648.70 -4.20 0 165 +0
Total Volume and Open Interest 7,847 81,453 +2,062
S & P 500 E-Mini(CME)
Dec17 171201 2640.75 2650.75 2605.00 2644.00 -4.00 2,346,236 3,275,991 +36,377
Mar18 171201 2643.50 2652.75 2606.25 2646.00 -4.00 86,596 196,204 +34,783
Jun18 171201 2644.75 2653.25 2609.50 2646.75 -4.25 4,593 10,457 +2,542
Sep18 171201 2649.00 2654.50 2616.75 2648.75 -4.25 40 913 +13
Total Volume and Open Interest 2,437,466 3,483,606 +73,716
NASDAQ 100 E-Mini(CME)
Dec17 171201 6353.75 6369.00 6246.00 6346.25 -22.75 457,769 297,222 +860
Mar18 171201 6374.00 6386.75 6264.50 6364.00 -23.00 3,884 4,047 +366
Jun18 171201 6388.25 6398.75 6289.50 6379.00 -22.00 20 352 +4
Total Volume and Open Interest 461,673 301,627 +1,230
S&P Midcap 400(CME) e-Mini
Dec17 171201 1895.30 1902.20 1854.10 1895.30 -4.70 18,753 93,356 -220
Mar18 171201 1895.00 1902.70 1857.50 1897.30 -4.00 6 18 +6
Jun18 171201 1896.90 1896.90 1866.50 1896.90 -4.00 0 2 +0
Total Volume and Open Interest 18,759 93,376 -214
Volatility Index(CBOE)
Dec17 171201 11.68 13.47 11.60 11.88 +0.20 155,770 292,236 -12,308
Jan18 171201 13.00 14.27 12.95 13.28 +0.25 88,275 187,953 +6,635
Feb18 171201 13.93 15.00 13.90 14.13 +0.20 33,405 59,047 -433
Mar18 171201 14.70 15.62 14.65 14.88 +0.20 15,033 33,274 +267
Total Volume and Open Interest 306,989 627,549 -4,914
S & P 600(CME)
Dec17 171201 937.40 937.40 918.60 937.40 -6.00      
Mar18 171201 934.20 934.20 934.20 934.20 -6.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec17 171201 1542.60 1545.90 1494.80 1537.60 -7.80 165,135 582,365 +11,003
Mar18 171201 1545.10 1548.10 1497.00 1540.00 -7.80 143 2,409 +21
Jun18 171201 1539.60 1539.60 1539.60 1539.60 -10.10      
Total Volume and Open Interest 165,278 584,774 +11,024
Nikkei 225(CME)
Dec17 171201 22895 23005 22375 22655 -225 20,768 40,751 -688
Mar18 171201 22915 23000 22400 22670 -225 767 1,006 +362
Total Volume and Open Interest 21,535 41,757 -326
Nikkei 225(SGX)
Dec17 171201 22745 22995 22665 22815 +80 97,330 197,451 -1,438
Mar18 171201 22730 22950 22630 22775 +85 7,384 10,838 +3,409
Jun18 171201 22630 22630 22630 22630 +80 0 1,096 +0
Total Volume and Open Interest 104,892 218,848 +1,870
Nikkei 225 Mini(JPX)
Dec17 171130 22620 22800 22510 22760 +140 897,085 530,867 +2,103
Mar18 171130 22580 22755 22470 22710 +130 53,043 70,005 +5,352
Jun18 171130 22410 22590 22315 22550 +140 331 2,619 -60
Total Volume and Open Interest 959,333 664,667 +8,781
Nikkei 225(JPX)
Dec17 171130 22620 22800 22510 22760 +140 59,972 391,540 -2,370
Mar18 171130 22580 22760 22480 22710 +130 7,451 45,911 +2,346
Jun18 171130 22400 22600 22330 22550 +140 10 13,639 +58
Total Volume and Open Interest 67,452 527,550 +214
Nikkei 225(CME) Yen
Dec17 171201 22890 23000 22370 22655 -220 52,333 58,215 -674
Mar18 171201 22845 22950 22335 22610 -225 1,510 1,766 +1,132
Jun18 171201 22450 22450 22450 22450 -225      
Total Volume and Open Interest 53,843 59,982 +458
Nikkei 225(CME) e-Mini Yen
Dec17 171201 22620 22980 22430 22660 -210 1 16 +0
Mar18 171201 22610 22610 22610 22610 -220      
Jun18 171201 22450 22450 22450 22450 -220      
Total Volume and Open Interest 1 16 +0
CAC 40(EURONEXT)
Dec17 171201 5371.0 5375.5 5291.5 5312.5 -55.0 93,158 326,591 +7,167
Jan18 171201 5353.0 5362.0 5286.0 5304.5 -55.0 20 191 +15
Feb18 171201 5302.0 5302.0 5302.0 5302.0 -55.5      
Mar18 171201 5346.0 5346.0 5296.5 5300.5 -55.0 31 15,096 +14
Jun18 171201 5167.0 5167.0 5167.0 5167.0 -55.5 0 1 +0
Sep18 171201 5157.5 5157.5 5157.5 5157.5 -55.0      
Total Volume and Open Interest 93,209 341,882 +7,196
Hang Seng Index(HKFE)
Dec17 171201 29322 29438 29048 29116 -203 185,453 144,554 +4,888
Jan18 171201 29400 29470 29099 29161 -197 3,290 2,386  
Total Volume and Open Interest 190,276 154,631  
DAX(EUREX)
Dec17 171201 13055.5 13073.0 12806.0 12863.0 -189.5 100,664 168,069 +12,838
Mar18 171201 13058.5 13060.5 12810.0 12858.5 -189.5 2,028 19,804 +1,617
Jun18 171201 12937.0 13036.0 12850.5 12883.0 -189.0 98 873 +17
Total Volume and Open Interest 102,790 188,746 +14,472
Mini-DAX(EUREX)
Dec17 171201 13056.0 13071.0 12808.0 12863.0 -189.5 54,372 16,981 +2,360
Mar18 171201 13038.0 13050.0 12811.0 12858.5 -189.5 104 559 +152
Jun18 171201 13079.0 13079.0 12843.0 12883.0 -189.0 2 477 +7
Total Volume and Open Interest 54,478 18,017 +2,519
DJ EuroSTOXX 50(EUREX)
Dec17 171201 3573 3573 3511 3523 -50 1,043,548 3,591,327 +19,854
Mar18 171201 3560 3560 3499 3510 -50 37,333 477,065 +11,020
Jun18 171201 3468 3470 3420 3427 -50 21 38,760 +98
Total Volume and Open Interest 1,080,902 4,107,152 +30,972
Swiss Market Index(EUREX)
Dec17 171201 9325 9363 9243 9308 -30 46,524 207,995 +1,181
Mar18 171201 9221 9258 9158 9209 -29 757 11,884 +699
Jun18 171201 9067 9067 9034 9041 -30 0 1,196 +485
Total Volume and Open Interest 47,281 221,075 +2,365
FT-SE 100(EURONEXT)
Dec17 171201 7300.00 7353.50 7276.50 7302.50 -26.50 171,138 640,845 +16,156
Mar18 171201 7248.00 7291.50 7232.00 7246.00 -26.50 3,630 22,715 -2,723
Jun18 171201 7165.50 7165.50 7165.50 7165.50 -26.50      
Total Volume and Open Interest 174,768 663,560 +13,433
SPI 200(SFE)
Dec17 171201 5988.0 6021.0 5985.0 5997.0 +11.0 46,238 293,738 +267
Mar18 171201 5952.0 5961.0 5938.0 5942.0 +10.0 182 1,745 +173
Jun18 171201 5926.0 5926.0 5926.0 5926.0 +10.0 0 3,362 +0
Total Volume and Open Interest 46,420 301,603 +440
FTSE MIB(ISE)
Dec17 171201 22415.00 22415.00 22055.00 22115.00 -262.00 26,778 35,885 -472
Mar18 171201 22310.00 22310.00 21980.00 22038.00 -262.00 150 572 +41
Jun18 171201 21526.00 21526.00 21526.00 21526.00 -262.00 0 3 +0
Total Volume and Open Interest 26,928 36,462 -431
KOSPI 200(KFE)
Dec17 171201 325.90 327.45 324.55 325.20 -0.40      
Mar18 171201 323.55 324.85 322.10 322.80 -0.15      
Jun18 171201 324.40 324.95 323.55 324.15 +0.15      
Total Volume and Open Interest 271,866 362,314 +2,263
GSCI(CME)
Dec17 171201 429.50 431.80 428.35 429.30 +5.50 50 14,006 -36
Jan18 171201 429.00 431.75 428.55 429.45 +5.50 2 520 +0
Feb18 171201 430.05 430.05 430.05 430.05 +5.50      
Total Volume and Open Interest 52 14,526 -36
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