Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon December 04, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan18 171204 998.25 1008.50 996.75 998.50 +4.25 121,206 299,994 +0
Mar18 171204 1010.00 1020.00 1008.50 1010.25 +4.25 60,842 180,205 +0
May18 171204 1021.00 1030.75 1019.25 1021.00 +4.00 25,060 100,048 +0
Jul18 171204 1029.25 1039.00 1027.50 1029.50 +3.75 14,577 95,333 +0
Aug18 171204 1033.75 1039.25 1028.50 1030.25 +3.75 507 13,096 +0
Sep18 171204 1020.00 1028.00 1018.50 1020.25 +3.25 81 1,914 +0
Nov18 171204 1010.00 1018.75 1009.50 1011.50 +2.50 5,318 55,237 +0
Jan19 171204 1015.50 1024.00 1015.50 1017.25 +2.50 99 1,200 +0
Mar19 171204 1021.50 1026.75 1018.75 1020.00 +2.00 112 2,042 +0
May19 171204 1028.00 1030.50 1023.50 1024.00 +1.50 9 687 +0
Jul19 171204 1033.50 1036.50 1028.25 1029.25 +1.25 8 561 +0
Aug19 171204 1028.00 1028.00 1028.00 1028.00 +1.50 0 24 +0
Sep19 171204 1021.50 1021.50 1021.50 1021.50 +1.50 0 21 +0
Nov19 171204 1009.00 1010.00 1003.00 1004.75 +0.25 68 1,448 +0
Total Volume and Open Interest 227,887 751,833 +0
Soybean Meal(CBOT)
Dec17 171204 329.00 337.60 328.70 335.40 +7.20 6,206 5,048 +0
Jan18 171204 330.80 341.00 330.70 337.50 +7.30 67,666 136,309 +0
Mar18 171204 334.30 343.90 334.00 340.60 +7.10 31,743 115,836 +0
May18 171204 336.70 346.10 336.70 343.00 +6.90 11,423 63,552 +0
Jul18 171204 339.20 347.60 339.00 344.80 +6.70 7,595 39,653 +0
Aug18 171204 338.50 346.20 338.30 344.10 +6.40 1,179 4,980 +0
Sep18 171204 337.20 343.20 337.00 342.00 +5.80 381 5,271 +0
Oct18 171204 333.10 337.90 332.80 337.20 +5.00 572 6,299 +0
Dec18 171204 333.30 338.20 333.30 337.50 +5.10 1,786 27,391 +0
Jan19 171204 335.40 338.40 335.20 338.00 +5.00 13 1,374 +0
Total Volume and Open Interest 129,637 412,301 +0
Soybean Oil(CBOT)
Dec17 171204 33.85 33.86 33.36 33.36 -0.24 5,872 3,634 +0
Jan18 171204 33.80 33.96 33.42 33.44 -0.25 92,477 164,811 +0
Mar18 171204 34.00 34.18 33.63 33.66 -0.25 31,655 121,013 +0
May18 171204 34.20 34.37 33.82 33.85 -0.26 12,876 65,418 +0
Jul18 171204 34.40 34.54 34.01 34.04 -0.25 11,156 53,696 +0
Aug18 171204 34.48 34.48 33.96 33.97 -0.28 1,692 6,784 +0
Sep18 171204 34.38 34.38 33.83 33.85 -0.31 692 3,475 +0
Oct18 171204 33.96 34.17 33.55 33.59 -0.34 1,430 8,442 +0
Dec18 171204 33.89 34.10 33.40 33.45 -0.41 2,681 30,975 +0
Jan19 171204 33.66 34.00 33.42 33.42 -0.44 39 4,180 +0
Total Volume and Open Interest 160,722 465,890 +0
Canola(WCE)
Jan18 171204 506.1 509.8 506.1 507.4 +1.3 11,904 109,473 +0
Mar18 171204 514.2 518.0 514.2 516.4 +2.2 3,986 54,992 +0
May18 171204 523.0 523.6 521.1 522.3 +2.3 1,441 16,098 +0
Jul18 171204 525.4 526.7 524.1 525.4 +2.3 457 6,448 +0
Nov18 171204 504.9 506.9 504.2 505.3 +2.3 2,179 5,975 +0
Total Volume and Open Interest 19,989 193,084 +0
Corn(CBOT)
Dec17 171204 344.75 346.00 338.75 339.50 -5.25 26,041 9,538 +0
Mar18 171204 359.00 360.50 352.50 353.50 -5.25 191,628 862,322 +0
May18 171204 366.75 368.50 360.75 362.00 -4.50 39,554 210,504 +0
Jul18 171204 374.50 376.00 368.50 370.00 -4.50 34,001 199,396 +0
Sep18 171204 381.25 382.75 375.75 377.00 -4.50 8,775 63,296 +0
Dec18 171204 389.75 391.00 384.50 385.50 -4.25 14,287 128,977 +0
Mar19 171204 398.50 399.75 393.50 394.50 -4.00 486 18,631 +0
May19 171204 405.00 405.00 399.75 400.25 -4.25 60 2,993 +0
Jul19 171204 409.50 409.75 404.25 405.00 -4.25 151 3,674 +0
Sep19 171204 404.75 404.75 404.50 404.50 -5.25 0 644 +0
Total Volume and Open Interest 315,178 1,505,922 +0
Wheat(CBOT)
Dec17 171204 416.00 419.00 410.25 410.25 -4.25 14,085 4,548 +0
Mar18 171204 439.50 443.00 434.25 435.25 -3.25 100,650 295,738 +0
May18 171204 452.00 454.75 446.50 447.50 -3.50 31,414 77,635 +0
Jul18 171204 465.00 468.00 459.25 460.75 -3.50 22,885 59,021 +0
Sep18 171204 479.00 481.50 474.00 474.50 -3.50 8,039 27,791 +0
Dec18 171204 497.00 499.50 491.75 492.75 -3.50 5,685 30,986 +0
Total Volume and Open Interest 182,965 499,190 +0
Wheat(KCBT)
Dec17 171204 423.00 423.75 420.00 420.00 -0.50 3,216 1,677 +0
Mar18 171204 437.00 441.00 432.75 434.00 -3.50 31,217 205,136 +0
May18 171204 451.00 453.75 446.00 447.00 -2.75 9,269 43,022 +0
Jul18 171204 467.00 470.25 462.75 463.75 -2.75 5,841 31,806 +0
Sep18 171204 483.75 487.50 480.00 480.75 -3.00 1,320 12,872 +0
Dec18 171204 509.50 510.25 504.25 505.00 -2.25 703 12,920 +0
Mar19 171204 524.00 524.75 521.00 521.25 -1.75 9 2,276 +0
Total Volume and Open Interest 51,580 309,965 +0
Wheat(MGE)
Dec17 171204 611.75 615.75 611.75 614.00 +3.50 682 571 +0
Mar18 171204 631.00 634.00 627.50 629.00 -2.50 6,134 42,608 +0
May18 171204 638.50 640.50 634.50 636.00 -2.00 754 11,085 +0
Jul18 171204 640.25 640.75 634.75 636.75 -3.00 330 6,209 +0
Sep18 171204 628.75 630.75 627.75 630.25 -1.00 74 4,001 +0
Dec18 171204 639.75 640.00 637.50 639.50 -0.75 32 1,943 +0
Total Volume and Open Interest 8,012 66,542 +0
Oats(CBOT)
Dec17 171204 241.25 241.25 241.25 241.25 -6.00 13 69 +0
Mar18 171204 264.50 265.00 256.75 257.00 -6.25 235 5,932 +0
May18 171204 271.00 271.00 262.00 262.25 -6.75 33 950 +0
Jul18 171204 272.25 272.25 269.25 269.25 -4.50 5 62 +0
Total Volume and Open Interest 286 7,029 +0
Rough Rice(CBOT)
Jan18 171204 12.48 12.48 12.11 12.18 -0.28 536 6,868 -128
Mar18 171204 12.71 12.77 12.43 12.48 -0.28 234 3,214 +211
May18 171204 12.80 12.80 12.73 12.73 -0.27 0 39 +0
Jul18 171204 12.85 12.85 12.85 12.85 -0.21 0 47 +0
Total Volume and Open Interest 1,333 10,180 +0
Live Cattle(CME)
Dec17 171204 117.000 117.535 116.230 116.385 -0.845 15,521 28,958 +0
Feb18 171204 121.450 122.150 120.830 121.180 -0.800 38,386 155,220 +0
Apr18 171204 122.785 123.350 122.080 122.400 -0.635 13,033 88,810 +0
Jun18 171204 115.385 116.000 114.785 115.150 -0.635 9,135 70,573 +0
Aug18 171204 112.330 113.050 111.930 112.580 -0.070 2,793 21,648 +0
Oct18 171204 111.980 112.950 111.930 112.550 +0.050 1,300 7,836 +0
Total Volume and Open Interest 80,729 377,923 +0
Feeder Cattle(CME)
Jan18 171204 150.035 150.880 148.830 149.950 -0.380 7,708 25,655 +0
Mar18 171204 147.750 148.535 146.700 147.750 -0.285 3,823 18,020 +0
Apr18 171204 148.000 148.785 146.850 147.935 -0.215 1,586 5,568 +0
May18 171204 147.035 148.285 146.150 147.485 +0.050 1,376 5,625 +0
Aug18 171204 148.950 149.900 147.880 149.200 -0.100 838 2,996 +0
Sep18 171204 147.485 148.900 147.300 148.830 +0.295 49 133 +0
Oct18 171204 147.550 148.700 147.130 148.580 +0.480 11 24 +0
Total Volume and Open Interest 15,393 58,022 +0
Lean Hogs(CME)
Dec17 171204 65.430 65.650 64.430 64.950 -0.335 8,746 24,199 +0
Feb18 171204 70.635 71.800 69.700 71.680 +0.950 21,197 99,486 +0
Apr18 171204 74.285 75.535 73.750 75.450 +1.000 9,113 63,914 +0
May18 171204 79.300 80.430 79.000 80.300 +0.765 304 1,765 +0
Jun18 171204 83.285 84.400 82.930 84.135 +0.750 4,420 29,003 +0
Jul18 171204 83.035 84.000 82.800 83.750 +0.500 1,399 17,438 +0
Aug18 171204 82.330 83.100 82.135 83.035 +0.500 981 9,608 +0
Oct18 171204 69.230 69.600 68.930 69.580 +0.250 444 7,490 +0
Total Volume and Open Interest 46,670 254,517 +0
Class III Milk(CME)
Nov17 171128 16.79 16.81 16.79 16.81 +0.01 65 4,253 -18
Dec17 171204 15.32 15.39 15.26 15.37 +0.05 226 4,389 +0
Jan18 171204 14.45 14.45 14.25 14.28 -0.21 241 3,602 +0
Feb18 171204 14.55 14.55 14.31 14.34 -0.22 150 2,992 +0
Mar18 171204 14.69 14.69 14.42 14.47 -0.16 93 2,638 +0
Apr18 171204 14.85 14.85 14.69 14.69 -0.16 147 1,935 +0
May18 171204 15.11 15.12 15.00 15.04 -0.07 50 1,784 +0
Jun18 171204 15.41 15.42 15.32 15.35 -0.05 27 1,667 +0
Jul18 171204 15.69 15.69 15.67 15.68 -0.01 14 970 +0
Aug18 171204 15.80 15.80 15.78 15.80 unch 16 972 +0
Sep18 171204 15.87 15.87 15.84 15.84 -0.02 21 1,082 +0
Oct18 171204 15.91 15.91 15.85 15.89 unch 19 871 +0
Nov18 171204 15.75 15.76 15.72 15.75 -0.01 13 789 +0
Total Volume and Open Interest 1,031 24,559 +0
Cocoa(ICE)
Dec17 171204 2002 2002 2002 2002 -38 3 117 +0
Mar18 171204 2033 2039 1994 2003 -38 28,748 134,557 +0
May18 171204 2036 2037 1995 2003 -40 12,651 48,819 +0
Jul18 171204 2046 2050 2005 2014 -40 3,521 19,668 +0
Sep18 171204 2061 2063 2022 2029 -40 2,190 10,219 +0
Dec18 171204 2084 2084 2040 2046 -40 1,360 10,211 +0
Mar19 171204 2096 2096 2060 2064 -38 326 7,473 +0
Total Volume and Open Interest 49,402 238,154 +0
Coffee "C"(ICE)
Dec17 171204 126.20 127.25 126.15 126.75 -0.80 68 1,442 +0
Mar18 171204 129.10 130.20 128.05 128.50 -1.05 29,782 114,870 +0
May18 171204 131.35 132.35 130.30 130.70 -1.00 4,087 39,435 +0
Jul18 171204 133.45 134.55 132.55 132.95 -1.00 2,472 18,724 +0
Sep18 171204 135.55 136.80 134.75 135.15 -1.05 1,678 9,123 +0
Dec18 171204 139.00 140.15 138.10 138.45 -1.10 509 5,182 +0
Total Volume and Open Interest 38,707 192,582 +0
Orange Juice(ICE)
Jan18 171204 163.20 163.35 160.00 161.80 -0.90 1,048 7,722 +0
Mar18 171204 162.60 162.60 160.00 161.85 -0.75 399 2,321 +0
May18 171204 161.25 161.70 161.25 161.70 -0.65 11 573 +0
Jul18 171204 161.75 161.75 161.05 161.70 -0.50 1 149 +0
Sep18 171204 161.30 161.30 160.00 161.10 -0.60 0 27 +0
Nov18 171204 157.00 159.10 157.00 159.10 -2.95 0 2 +0
Total Volume and Open Interest 1,459 10,794 +0
Sugar #11(ICE)
Mar18 171204 15.02 15.15 14.84 15.06 +0.08 43,083 388,658 +0
May18 171204 14.99 15.09 14.82 15.00 +0.06 11,754 135,223 +0
Jul18 171204 14.96 15.07 14.83 14.97 +0.04 6,825 66,999 +0
Oct18 171204 15.12 15.25 15.04 15.15 +0.03 2,616 63,148 +0
Mar19 171204 15.64 15.72 15.52 15.63 +0.04 954 32,247 +0
May19 171204 15.47 15.66 15.47 15.58 +0.05 249 6,220 +0
Jul19 171204 15.40 15.60 15.40 15.52 +0.06 232 5,265 +0
Oct19 171204 15.55 15.60 15.55 15.60 +0.06 274 6,238 +0
Total Volume and Open Interest 66,395 709,553 +0
London Cocoa(LCE)
Dec17 171204 1440 1443 1401 1406 -32 22,282 38,969 +0
Mar18 171204 1493 1493 1459 1465 -24 32,187 83,274 +0
May18 171204 1512 1512 1476 1481 -25 12,385 35,861 +0
Jul18 171204 1528 1528 1495 1501 -25 7,700 28,011 +0
Sep18 171204 1539 1545 1514 1519 -26 6,476 25,909 +0
Dec18 171204 1561 1566 1537 1541 -26 3,706 18,692 +0
Mar19 171204 1590 1590 1555 1559 -26 3,200 6,711 +0
Total Volume and Open Interest 89,447 241,074 +0
London Sugar(LCE)
Mar18 171204 389.30 389.40 381.40 386.40 -2.50 3,196 42,473 +0
May18 171204 391.60 392.30 384.50 390.00 -1.10 966 12,904 +0
Aug18 171204 395.60 397.00 389.80 395.00 -0.70 152 11,065 +0
Oct18 171204 397.80 398.80 392.40 397.40 -0.40 69 3,028 +0
Dec18 171204 403.20 404.20 399.80 402.70 -0.50 69 1,382 +0
Total Volume and Open Interest 4,457 73,389 +0
Cotton(ICE)
Dec17 171204 75.00 75.34 75.00 75.03 -0.40 77 131 +0
Mar18 171204 73.33 73.35 72.50 72.58 -0.70 27,755 169,706 +0
May18 171204 73.86 73.95 73.21 73.29 -0.48 7,878 41,350 +0
Jul18 171204 74.22 74.30 73.59 73.71 -0.34 1,733 10,563 +0
Oct18 171204 72.42 72.42 71.96 71.96 +0.12 0 2 +0
Dec18 171204 71.21 71.42 70.90 71.41 +0.20 632 23,776 +0
Total Volume and Open Interest 38,127 246,338 +0
Lumber(CME)
Jan18 171204 437.4 438.6 431.2 432.5 -2.9 436 4,765 +0
Mar18 171204 426.0 427.7 420.1 422.4 -2.7 248 1,126 +0
May18 171204 410.5 410.6 409.7 410.1 -1.1 9 299 +0
Jul18 171204 391.1 392.6 390.7 392.6 -1.1 1 101 +0
Total Volume and Open Interest 694 6,315 +0
Crude Oil(NYM)
Jan18 171204 58.32 58.34 57.35 57.47 -0.89 735,128 539,699 +0
Feb18 171204 58.44 58.44 57.37 57.49 -0.89 160,838 225,706 +0
Mar18 171204 58.25 58.28 57.32 57.42 -0.89 73,500 306,610 +0
Apr18 171204 58.00 58.07 57.21 57.31 -0.86 37,339 138,514 +0
May18 171204 57.81 57.81 57.04 57.12 -0.83 24,641 117,710 +0
Jun18 171204 57.58 57.58 56.79 56.87 -0.79 60,335 238,053 +0
Jul18 171204 56.89 57.00 56.55 56.58 -0.74 13,250 57,598 +0
Aug18 171204 56.51 56.69 56.23 56.27 -0.69 7,887 59,297 +0
Sep18 171204 56.39 56.39 55.90 55.96 -0.64 12,944 80,295 +0
Oct18 171204 55.87 55.97 55.63 55.66 -0.60 5,707 59,269 +0
Nov18 171204 55.59 55.70 55.31 55.37 -0.56 5,024 48,603 +0
Dec18 171204 55.53 55.53 55.02 55.09 -0.53 59,764 263,579 +0
Jan19 171204 54.52 54.97 54.52 54.79 -0.50 1,521 46,128 +0
Feb19 171204 54.50 54.50 54.50 54.50 -0.47 825 22,259 +0
Mar19 171204 54.24 54.24 54.24 54.24 -0.43 2,664 27,100 +0
Apr19 171204 54.01 54.01 54.01 54.01 -0.39 589 10,497 +0
Total Volume and Open Interest 1,242,192 2,524,205 +0
e-miNY Crude Oil(NYM)
Jan18 171204 58.275 58.300 57.350 57.475 -0.875 15,946 2,705 +0
Feb18 171204 58.325 58.325 57.400 57.500 -0.875 385 1,119 +0
Mar18 171204 58.175 58.175 57.425 57.425 -0.875 74 86 +0
Apr18 171204 57.700 57.700 57.300 57.300 -0.875 17 77 +0
May18 171204 57.125 57.125 57.125 57.125 -0.825 0 87 +0
Jun18 171204 56.875 56.875 56.875 56.875 -0.775 0 20 +0
Jul18 171204 56.575 56.575 56.575 56.575 -0.750 0 14 +0
Aug18 171204 56.275 56.275 56.275 56.275 -0.675 0 74 +0
Sep18 171204 55.950 55.950 55.950 55.950 -0.650 0 42 +0
Oct18 171204 55.650 55.650 55.650 55.650 -0.600 0 28 +0
Total Volume and Open Interest 16,422 4,390 +0
NY Harbor ULSD(NYM)
Jan18 171204 193.83 194.50 189.32 189.45 -4.68 96,562 143,596 +0
Feb18 171204 193.30 194.49 189.51 189.62 -4.55 44,699 58,277 +0
Mar18 171204 193.07 193.64 188.86 188.98 -4.41 32,827 57,706 +0
Apr18 171204 191.49 192.04 187.42 187.53 -4.30 20,291 42,760 +0
May18 171204 190.68 190.71 186.33 186.44 -4.18 10,927 26,647 +0
Jun18 171204 189.11 189.78 185.45 185.56 -4.02 15,751 38,643 +0
Jul18 171204 188.68 189.41 185.26 185.38 -3.87 2,002 8,841 +0
Aug18 171204 187.55 189.30 185.29 185.38 -3.76 1,431 4,088 +0
Sep18 171204 187.88 189.42 185.49 185.55 -3.71 1,683 5,976 +0
Oct18 171204 188.02 189.56 185.69 185.80 -3.63 720 3,229 +0
Nov18 171204 188.26 189.70 185.98 186.06 -3.58 588 3,058 +0
Dec18 171204 188.45 189.84 186.10 186.28 -3.53 3,581 24,528 +0
Jan19 171204 186.43 186.43 186.43 186.43 -3.46 53 2,425 +0
Feb19 171204 185.85 185.85 185.85 185.85 -3.40 7 284 +0
Total Volume and Open Interest 231,210 428,382 +0
RBOB Gasoline(NYM)
Jan18 171204 173.65 173.92 169.08 169.22 -4.94 65,959 174,982 +0
Feb18 171204 174.95 175.35 170.78 170.92 -4.66 33,614 51,665 +0
Mar18 171204 176.80 177.10 172.84 172.99 -4.41 15,028 56,617 +0
Apr18 171204 194.19 194.47 190.35 190.48 -4.04 8,958 36,284 +0
May18 171204 194.61 194.61 190.67 190.81 -3.91 5,123 24,504 +0
Jun18 171204 192.68 193.00 189.45 189.55 -3.72 5,693 21,322 +0
Jul18 171204 190.65 190.77 187.52 187.58 -3.54 1,764 8,952 +0
Aug18 171204 187.00 187.00 185.18 185.24 -3.35 1,094 3,632 +0
Sep18 171204 183.55 183.64 182.33 182.39 -3.17 1,496 4,108 +0
Oct18 171204 170.94 170.94 169.73 169.85 -2.96 856 5,290 +0
Total Volume and Open Interest 142,352 406,048 +0
e-miNY RBOB Gasoline(NYM)
Jan18 171204 169.22 169.22 169.22 169.22 -4.94      
Feb18 171204 170.92 170.92 170.92 170.92 -4.66      
Mar18 171204 172.99 172.99 172.99 172.99 -4.41      
Apr18 171204 190.48 190.48 190.48 190.48 -4.04      
Total Volume and Open Interest      
Natural Gas(NYM)
Jan18 171204 3.091 3.127 2.953 2.985 -0.076 317,425 379,826 +0
Feb18 171204 3.077 3.124 2.956 2.988 -0.075 81,805 142,195 +0
Mar18 171204 3.040 3.082 2.926 2.955 -0.070 69,013 208,131 +0
Apr18 171204 2.891 2.906 2.814 2.834 -0.044 64,940 133,427 +0
May18 171204 2.887 2.891 2.809 2.829 -0.040 29,562 113,729 +0
Jun18 171204 2.912 2.918 2.840 2.860 -0.038 16,863 31,650 +0
Jul18 171204 2.940 2.948 2.872 2.892 -0.039 6,386 46,274 +0
Aug18 171204 2.945 2.953 2.877 2.896 -0.040 4,573 34,228 +0
Sep18 171204 2.933 2.937 2.862 2.879 -0.040 2,450 35,965 +0
Oct18 171204 2.957 2.962 2.885 2.903 -0.040 13,951 88,560 +0
Nov18 171204 3.010 3.016 2.940 2.958 -0.039 2,532 30,746 +0
Dec18 171204 3.146 3.149 3.074 3.090 -0.039 1,596 31,584 +0
Jan19 171204 3.233 3.237 3.161 3.177 -0.041 4,948 40,866 +0
Feb19 171204 3.181 3.194 3.129 3.146 -0.041 1,394 12,742 +0
Mar19 171204 3.129 3.130 3.055 3.071 -0.042 2,718 30,102 +0
Apr19 171204 2.723 2.723 2.690 2.710 -0.040 3,199 23,490 +0
Total Volume and Open Interest 627,060 1,447,093 +0
Brent Crude Oil(ICE)
Feb18 171204 63.50 63.68 62.31 62.45 -1.28 416,613 645,235 +0
Mar18 171204 63.31 63.38 62.11 62.24 -1.22 181,831 340,025 +0
Apr18 171204 63.03 63.12 61.92 62.04 -1.15 85,284 138,403 +0
May18 171204 62.77 62.87 61.76 61.87 -1.07 49,208 107,317 +0
Jun18 171204 62.55 62.63 61.60 61.70 -1.01 94,279 230,180 +0
Jul18 171204 62.07 62.24 61.41 61.50 -0.95 13,544 59,846 +0
Aug18 171204 61.80 61.96 61.17 61.26 -0.89 9,909 39,601 +0
Sep18 171204 61.45 61.64 60.91 60.99 -0.84 15,884 58,427 +0
Oct18 171204 61.21 61.34 60.69 60.71 -0.79 3,633 29,147 +0
Nov18 171204 60.58 60.58 60.44 60.44 -0.74 3,986 30,652 +0
Dec18 171204 60.55 60.72 60.09 60.16 -0.69 72,542 214,809 +0
Jan19 171204 60.46 60.46 59.41 59.92 -0.64 3,433 38,214 +0
Feb19 171204 59.86 60.24 59.70 59.70 -0.61 2,097 27,907 +0
Mar19 171204 59.46 59.46 59.46 59.46 -0.57 2,321 27,417 +0
Total Volume and Open Interest 994,071 2,399,624 +0
Gas Oil(ICE)
Dec17 171204 564.75 565.50 551.50 554.50 -13.25 58,355 91,661 +0
Jan18 171204 566.00 567.00 553.25 556.00 -13.00 105,656 214,555 +0
Feb18 171204 567.75 568.50 555.75 558.25 -12.25 55,049 106,535 +0
Mar18 171204 566.75 566.75 555.25 557.75 -12.00 28,283 68,602 +0
Apr18 171204 564.25 565.00 553.50 556.00 -11.50 16,456 44,094 +0
May18 171204 562.75 562.75 551.75 554.00 -11.25 10,197 28,941 +0
Jun18 171204 559.00 560.00 549.25 551.75 -11.00 22,531 57,954 +0
Jul18 171204 557.25 557.25 549.50 550.75 -10.75 4,408 17,170 +0
Aug18 171204 556.25 556.25 548.00 550.00 -10.25 1,492 14,171 +0
Sep18 171204 555.75 555.75 547.25 549.25 -10.25 3,189 20,675 +0
Total Volume and Open Interest 330,158 874,888 +0
Ethanol(CBOT)
Dec17 171204 1.340 1.347 1.340 1.347 -0.003 89 208 +0
Jan18 171204 1.369 1.388 1.347 1.361 -0.003 209 1,332 +0
Feb18 171204 1.390 1.390 1.376 1.376 -0.004 19 191 +0
Mar18 171204 1.398 1.398 1.398 1.398 -0.002 27 63 +0
Apr18 171204 1.430 1.430 1.422 1.422 -0.002 6 23 +0
May18 171204 1.434 1.434 1.434 1.434 -0.002 6 10 +0
Jun18 171204 1.441 1.441 1.441 1.441 -0.002 1 11 +0
Jul18 171204 1.443 1.443 1.443 1.443 -0.002 0 5 +0
Total Volume and Open Interest 357 1,843 +0
WTI Crude Oil(ICE)
Jan18 171204 58.10 58.29 57.35 57.47 -0.89 50,070 73,861 +0
Feb18 171204 58.39 58.39 57.38 57.49 -0.89 71,395 78,875 +0
Mar18 171204 58.12 58.22 57.32 57.42 -0.89 32,909 56,967 +0
Apr18 171204 57.80 57.83 57.23 57.31 -0.86 16,285 23,837 +0
May18 171204 57.59 57.64 57.10 57.12 -0.83 5,183 12,133 +0
Jun18 171204 57.30 57.38 56.82 56.87 -0.79 15,490 78,635 +0
Jul18 171204 56.96 56.96 56.54 56.58 -0.74 821 8,648 +0
Aug18 171204 56.50 56.50 56.26 56.27 -0.69 484 7,674 +0
Sep18 171204 56.10 56.12 55.94 55.96 -0.64 1,155 14,852 +0
Oct18 171204 55.66 55.66 55.66 55.66 -0.60 381 2,955 +0
Nov18 171204 55.37 55.37 55.37 55.37 -0.56 223 6,590 +0
Dec18 171204 55.30 55.32 55.02 55.09 -0.53 16,936 126,171 +0
Jan19 171204 55.30 55.30 54.79 54.79 -0.50 110 2,609 +0
Feb19 171204 54.50 54.50 54.50 54.50 -0.47 79 947 +0
Mar19 171204 54.24 54.24 54.24 54.24 -0.43 120 2,513 +0
Apr19 171204 54.01 54.01 54.01 54.01 -0.39 6 1,171 +0
Total Volume and Open Interest 216,038 591,817 +0
US Dollar Index(ICE)
Dec17 171204 93.040 93.345 93.005 93.145 +0.305 27,689 36,950 +0
Mar18 171204 92.805 93.055 92.700 92.860 +0.320 1,125 4,401 +0
Jun18 171204 92.390 92.740 92.390 92.565 +0.320 49 717 +0
Total Volume and Open Interest 28,938 42,300 +0
Australian Dollar(CME)
Dec17 171204 75.94 76.14 75.79 75.93 -0.17 106,368 129,951 +0
Mar18 171204 75.90 76.10 75.76 75.89 -0.18 933 2,355 +0
Jun18 171204 75.90 75.90 75.88 75.88 -0.17 0 256 +0
Total Volume and Open Interest 107,798 134,131 +0
British Pound(CME)
Dec17 171204 134.79 135.45 134.19 134.75 +0.02 222,113 179,508 +0
Mar18 171204 135.26 135.85 134.65 135.19 +0.03 13,708 15,694 +0
Jun18 171204 136.08 136.17 135.16 135.61 +0.02 56 684 +0
Total Volume and Open Interest 239,491 198,278 +0
Canadian Dollar(CME)
Dec17 171204 78.72 79.03 78.59 78.77 -0.01 85,650 139,737 +0
Mar18 171204 78.79 79.09 78.68 78.85 -0.02 1,018 4,784 +0
Jun18 171204 78.95 79.10 78.83 78.93 -0.01 56 716 +0
Sep18 171204 78.98 79.13 78.95 78.98 -0.02 3 328 +0
Total Volume and Open Interest 87,232 147,617 +0
Japanese Yen(CME)
Dec17 171204 88.78 89.05 88.48 88.84 -0.46 203,050 227,565 +0
Mar18 171204 89.25 89.52 88.96 89.31 -0.45 4,532 8,436 +0
Jun18 171204 89.73 89.84 89.49 89.79 -0.45 33 95 +0
Total Volume and Open Interest 209,265 238,625 +0
Swiss Franc(CME)
Dec17 171204 102.13 102.19 101.43 101.53 -1.04 31,629 80,366 +0
Mar18 171204 102.85 102.89 102.18 102.27 -1.03 372 708 +0
Jun18 171204 102.98 102.98 102.95 102.98 -1.04 21 55 +0
Total Volume and Open Interest 32,022 81,139 +0
EuroFX(CME)
Dec17 171204 118.79 118.88 118.38 118.66 -0.37 271,925 472,364 +0
Mar18 171204 119.50 119.58 119.10 119.37 -0.36 5,689 14,324 +0
Jun18 171204 120.21 120.21 119.82 120.07 -0.37 54 2,035 +0
Total Volume and Open Interest 284,767 496,954 +0
Mexican Peso(CME)
Dec17 171204 534.88 536.25 533.25 536.25 +1.00 52,892 173,799 +0
Jan18 171204 533.88 533.88 531.25 533.88 +1.00 0 45 +0
Total Volume and Open Interest 53,045 174,771 +0
Brazilian Real(CME)
Jan18 171204 306.10 307.60 304.90 307.55 +1.00 3,586 13,104 +0
Feb18 171204 306.50 306.50 305.30 306.50 +1.10      
Mar18 171204 306.00 306.00 305.45 305.60 +1.10 2,228 3,682 +0
Apr18 171204 304.60 304.60 304.60 304.60 +1.10 0 50 +0
Total Volume and Open Interest 5,814 17,086 +0
30-Year T-Bonds(CBOT)
Dec17 171204 153~200 154~100 153~060 154~040 -0~080 71,079 51,841 +0
Mar18 171204 152~160 153~060 152~020 153~010 -0~070 428,991 741,373 +0
Jun18 171204 152~050 152~050 151~260 152~050 -0~070 2 3 +0
Total Volume and Open Interest 500,072 793,217 +0
10-Year T-Notes(CBOT)
Dec17 171204 124~065 124~185 124~065 124~160 -0~055 399,175 201,834 +0
Mar18 171204 123~310 124~105 123~300 124~080 -0~055 2,590,082 3,271,530 +0
Jun18 171204 123~315 123~315 123~315 123~315 -0~055      
Total Volume and Open Interest 2,989,257 3,473,364 +0
5-Year T-Notes(CBOT)
Dec17 171204 116~152 116~186 116~140 116~170 -0~046 290,947 248,766 +0
Mar18 171204 116~074 116~116 116~052 116~094 -0~052 1,400,938 2,987,342 +0
Jun18 171204 116~074 116~074 116~074 116~074 -0~052      
Total Volume and Open Interest 1,691,885 3,236,108 +0
2 Year T-Notes(CBOT)
Dec17 171204 107~114 107~114 107~102 107~106 -0~016 128,211 81,436 +0
Mar18 171204 107~056 107~060 107~042 107~050 -0~020 647,732 1,666,122 +0
Jun18 171204 107~050 107~050 107~050 107~050 -0~020      
Total Volume and Open Interest 775,943 1,747,558 +0
Eurodollars(CME)
Dec17 171204 98.452 98.452 98.438 98.440 -0.010 267,001 1,582,260 +0
Mar18 171204 98.260 98.260 98.240 98.250 -0.025 284,855 1,576,159 +0
Jun18 171204 98.110 98.110 98.085 98.100 -0.020 214,751 1,326,869 +0
Sep18 171204 98.010 98.010 97.985 98.005 -0.020 255,963 1,162,560 +0
Dec18 171204 97.920 97.925 97.895 97.910 -0.030 480,947 1,599,926 +0
Mar19 171204 97.865 97.865 97.830 97.845 -0.040 303,265 1,063,189 +3,278
Jun19 171204 97.810 97.810 97.780 97.790 -0.045 317,111 984,954 -3,803
Sep19 171204 97.770 97.775 97.740 97.755 -0.040 241,404 694,911 -1,162
Dec19 171204 97.700 97.730 97.695 97.715 -0.035 377,273 1,089,547 +8,426
Mar20 171204 97.670 97.715 97.670 97.700 -0.035 107,014 525,371 +0
Jun20 171204 97.690 97.695 97.655 97.680 -0.035 120,141 498,366 +0
Sep20 171204 97.665 97.675 97.635 97.660 -0.035 93,749 311,670 +0
Dec20 171204 97.645 97.645 97.600 97.630 -0.030 86,869 396,475 +0
Mar21 171204 97.615 97.620 97.580 97.610 -0.030 54,726 227,381 +0
Jun21 171204 97.595 97.595 97.555 97.590 -0.025 45,995 221,863 +0
Sep21 171204 97.570 97.575 97.530 97.565 -0.025 36,282 111,262 +0
Dec21 171204 97.535 97.545 97.500 97.540 -0.020 26,134 126,612 +0
Mar22 171204 97.520 97.530 97.485 97.525 -0.020 27,850 77,041 +0
Total Volume and Open Interest 2,874,057 13,859,549 +0
Ultra T-Bond(CBOT)
Dec17 171204 166~25 167~31 166~11 167~24 -0~08 36,517 45,894 +0
Mar18 171204 166~07 167~02 165~12 166~27 -0~08 210,111 852,771 +0
Jun18 171204 166~00 166~00 166~00 166~00 -0~08      
Total Volume and Open Interest 246,628 898,665 +0
Ultra 10-Yr T-Note(CBOT)
Dec17 171204 133~245 133~310 133~125 133~280 -0~055 38,350 28,861 +0
Mar18 171204 133~135 133~215 133~040 133~190 -0~065 253,306 474,264 +0
Jun18 171204 133~190 133~190 133~190 133~190 -0~065      
Total Volume and Open Interest 291,656 503,125 +0
30 Day Federal Funds(CBOT)
Dec17 171204 98.710 98.710 98.707 98.710 unch 5,212 118,987 +0
Jan18 171204 98.605 98.605 98.600 98.605 -0.005 31,577 340,824 +0
Feb18 171204 98.600 98.605 98.595 98.600 -0.005 24,927 155,472 +0
Mar18 171204 98.555 98.555 98.550 98.555 -0.005 8,872 59,941 +0
Apr18 171204 98.450 98.450 98.430 98.445 -0.015 19,196 137,529 +0
May18 171204 98.425 98.430 98.415 98.430 -0.015 10,763 57,521 +0
Total Volume and Open Interest 190,691 1,337,682 +0
Japanese Govt Bonds(SGX)
Dec17 171204 151.05 151.12 150.92 150.98 +0.11 1,575 19,259 -167
Mar18 171204 150.94 151.02 150.85 150.90 +0.11 23 606 +18
Jun18 171204 150.90 150.90 150.90 150.90 +0.11      
Total Volume and Open Interest 1,598 19,865 -149
Euro-Buxl(EUREX)
Dec17 171204 168.80 168.94 167.94 168.32 -1.32 82,236 225,099 +0
Mar18 171204 167.26 167.40 166.38 166.76 -1.34 20,291 105,774 +0
Jun18 171204 166.32 166.32 166.32 166.32 -1.32      
Total Volume and Open Interest 102,527 330,873 +0
Euro-Bund(EUREX)
Dec17 171204 163.30 163.41 163.10 163.28 -0.52 935,095 2,138,752 +0
Mar18 171204 163.04 163.09 162.79 162.97 -0.58 223,189 856,360 +0
Jun18 171204 160.28 160.28 160.28 160.28 -0.52 22 12 +0
Total Volume and Open Interest 1,158,306 2,995,124 +0
Euro-Bobl(EUREX)
Dec17 171204 131.65 131.77 131.61 131.72 -0.12 779,282 1,788,130 +0
Mar18 171204 132.30 132.36 132.25 132.32 -0.17 231,345 599,274 +0
Jun18 171204 131.72 131.72 131.72 131.72 -0.12      
Total Volume and Open Interest 1,010,627 2,387,404 +0
Euro-Schatz(EUREX)
Dec17 171204 112.25 112.26 112.22 112.25 +0.00 526,644 1,839,230 +0
Mar18 171204 112.11 112.13 112.08 112.11 -0.01 227,957 713,473 +0
Jun18 171204 112.11 112.11 112.11 112.11 -0.01      
Total Volume and Open Interest 754,601 2,552,703 +0
3-Mth Euribor(EUREX)
Dec17 171204 100.325 100.325 100.320 100.320 unch 17 7,622 +0
Mar18 171204 100.320 100.320 100.320 100.320 unch 0 6,387 +0
Jun18 171204 100.310 100.310 100.310 100.310 unch 0 1,472 +0
Total Volume and Open Interest 1,086 38,330 +0
Long Gilt(LIFFE)
Dec17 171204 125~01 125~10 124~27 125~00 -0~17 18,340 78,612 +0
Mar18 171204 124~04 124~13 123~29 124~03 -0~17 247,628 677,822 +0
Total Volume and Open Interest 265,968 756,434 +0
3-Mth Short Sterling(LIFFE)
Dec17 171204 99.47 99.47 99.47 99.47 -0.00 23,541 500,878 +0
Mar18 171204 99.39 99.41 99.38 99.40 +0.01 97,254 468,065 +0
Jun18 171204 99.27 99.30 99.26 99.28 unch 99,586 456,145 +0
Sep18 171204 99.18 99.21 99.17 99.19 unch 98,246 357,513 +0
Dec18 171204 99.11 99.14 99.10 99.12 unch 154,945 345,175 +0
Mar19 171204 99.06 99.08 99.04 99.07 unch 96,008 284,355 +0
Total Volume and Open Interest 1,170,327 3,674,390 +0
3-Mth Euribor(LIFFE)
Dec17 171204 100.320 100.325 100.320 100.320 -0.005 428,270 404,484 +0
Mar18 171204 100.315 100.320 100.315 100.315 -0.005 146,409 499,532 +0
Jun18 171204 100.310 100.315 100.305 100.310 unch 83,508 473,273 +0
Total Volume and Open Interest 1,408,150 4,435,467 +0
3-Mth Aus T-Bills(SFE)
Dec17 171204 98.25 98.25 98.23 98.25 unch 28,001 107,595 +0
Mar18 171204 98.23 98.24 98.22 98.24 unch 15,031 233,772 +0
Jun18 171204 98.18 98.20 98.17 98.19 unch 20,010 176,699 +0
Sep18 171204 98.13 98.15 98.10 98.12 -0.01 20,335 177,739 +0
Dec18 171204 98.06 98.09 98.04 98.06 -0.01 16,212 138,881 +0
Mar19 171204 97.99 98.02 97.98 97.99 -0.01 13,216 100,024 +0
Jun19 171204 97.93 97.97 97.91 97.92 -0.01 6,846 74,710 +0
Sep19 171204 97.87 97.92 97.85 97.86 -0.01 6,025 55,408 +0
Dec19 171204 97.82 97.84 97.80 97.81 -0.01 1,200 5,363 +0
Mar20 171204 97.76 97.78 97.76 97.76 unch 1,002 3,019 +0
Total Volume and Open Interest 128,017 1,076,920 +0
10-Year Aus T-Bonds(SFE)
Dec17 171204 97.45 97.52 97.41 97.44 -0.01 179,541 1,096,394 +0
Mar18 171204 97.45 97.50 97.41 97.43 -0.01 693 1,714 +0
Total Volume and Open Interest 180,234 1,098,108 +0
3-Year Aus T-Bonds(SFE)
Dec17 171204 98.05 98.10 98.01 98.04 -0.01 170,893 1,162,158 +0
Mar18 171204 98.07 98.09 98.04 98.04 -0.01 300 10,673 +0
Total Volume and Open Interest 171,193 1,172,831 +0
Gold(CMX)
Dec17 171204 1272.5 1276.1 1270.3 1274.3 -4.5 3,049 8,348 +0
Feb18 171204 1277.6 1280.5 1273.5 1277.7 -4.6 354,076 377,095 +0
Apr18 171204 1282.6 1284.6 1277.8 1282.1 -4.6 4,918 26,316 +0
Jun18 171204 1285.8 1289.0 1283.8 1286.5 -4.6 2,882 36,658 +0
Aug18 171204 1291.2 1291.5 1289.4 1291.0 -4.6 214 10,369 +0
Oct18 171204 1293.8 1296.6 1293.8 1295.4 -4.7 133 4,551 +0
Dec18 171204 1300.0 1302.4 1297.4 1300.1 -4.7 573 13,619 +0
Feb19 171204 1304.8 1304.8 1304.8 1304.8 -4.8 55 435 +0
Apr19 171204 1309.8 1309.8 1309.8 1309.8 -4.8 40 691 +0
Jun19 171204 1314.7 1314.7 1314.7 1314.7 -4.8 91 1,069 +0
Aug19 171204 1319.3 1319.3 1319.3 1319.3 -4.8 0 3 +0
Oct19 171204 1324.0 1324.0 1324.0 1324.0 -4.8      
Total Volume and Open Interest 367,734 485,509 +0
Silver(CMX)
Dec17 171204 1631.0 1634.0 1619.0 1628.4 -1.3 1,585 2,118 +0
Mar18 171204 1637.0 1645.5 1626.5 1637.3 -1.5 93,591 148,230 +0
May18 171204 1640.0 1652.0 1634.0 1644.3 -1.5 611 17,065 +0
Jul18 171204 1656.5 1657.5 1641.5 1651.4 -1.3 209 6,627 +0
Sep18 171204 1658.6 1658.6 1657.0 1658.6 -1.4 84 4,074 +0
Dec18 171204 1670.0 1674.5 1659.0 1668.6 -1.8 171 6,626 +0
Mar19 171204 1674.0 1678.8 1674.0 1678.8 -1.8 0 18 +0
Total Volume and Open Interest 97,240 187,033 +0
Platinum(NYMEX)
Jan18 171204 938.4 939.2 924.3 926.0 -14.6 20,666 65,472 +0
Apr18 171204 945.0 945.0 928.7 930.2 -14.7 2,784 12,588 +0
Jul18 171204 937.7 937.7 934.5 934.5 -14.7 7 448 +0
Oct18 171204 948.0 948.0 937.1 937.1 -14.7 0 25 +0
Total Volume and Open Interest 23,457 78,561 +0
Palladium(NYMEX)
Dec17 171204 1020.85 1024.40 998.75 998.75 -21.30 102 140 +0
Mar18 171204 1014.00 1017.15 986.50 991.75 -24.50 4,015 33,635 +0
Jun18 171204 1006.65 1007.40 979.60 985.25 -24.40 17 628 +0
Total Volume and Open Interest 4,134 34,697 +0
Copper(CMX)
Dec17 171204 306.80 308.40 305.90 306.30 -0.25 2,038 6,931 +0
Mar18 171204 309.65 311.80 308.40 309.00 -0.25 96,918 165,116 +0
May18 171204 310.80 313.10 309.90 310.45 -0.20 3,188 32,120 +0
Jul18 171204 314.00 314.00 311.00 311.60 -0.15 1,901 21,891 +0
Sep18 171204 314.10 315.00 312.20 312.60 -0.10 858 8,680 +0
Total Volume and Open Interest 106,097 265,886 +0
E-mini DJIA Index(CBOT)
Dec17 171204 24346 24536 24265 24305 +67 210,841 150,660 +0
Mar18 171204 24338 24542 24276 24314 +69 2,860 3,953 +0
Jun18 171204 24423 24510 24265 24300 +69 29 63 +0
Sep18 171204 24460 24472 24308 24308 +69 5 22 +0
Total Volume and Open Interest 213,735 154,698 +0
S & P 500(CME)
Dec17 171204 2659.60 2664.70 2634.10 2638.20 -5.70 6,598 74,934 +0
Mar18 171204 2662.00 2667.00 2639.90 2640.40 -5.50 959 5,598 +0
Jun18 171204 2641.50 2663.80 2640.80 2641.50 -5.30 290 756 +0
Sep18 171204 2643.40 2665.70 2642.70 2643.40 -5.30 0 165 +0
Total Volume and Open Interest 7,847 81,453 +0
S & P 500 E-Mini(CME)
Dec17 171204 2654.50 2665.25 2633.75 2638.25 -5.75 2,346,236 3,275,991 +0
Mar18 171204 2655.50 2667.25 2636.25 2640.50 -5.50 86,596 196,204 +0
Jun18 171204 2660.25 2670.00 2637.50 2641.50 -5.25 4,593 10,457 +0
Sep18 171204 2661.50 2668.75 2641.00 2643.50 -5.25 40 913 +0
Total Volume and Open Interest 2,437,466 3,483,606 +0
NASDAQ 100 E-Mini(CME)
Dec17 171204 6371.00 6391.75 6250.75 6265.25 -81.00 608,005 292,953 -4,269
Mar18 171204 6371.75 6418.50 6269.25 6283.50 -80.50 7,088 4,448 +401
Jun18 171204 6409.50 6416.25 6297.00 6298.50 -80.50 41 364 +12
Total Volume and Open Interest 461,673 301,627 +0
S&P Midcap 400(CME) e-Mini
Dec17 171204 1903.50 1917.30 1890.80 1894.50 -0.80 18,753 93,356 +0
Mar18 171204 1912.40 1918.20 1895.80 1896.80 -0.50 6 18 +0
Jun18 171204 1896.40 1900.60 1896.40 1896.40 -0.50 0 2 +0
Total Volume and Open Interest 18,759 93,376 +0
Volatility Index(CBOE)
Dec17 171204 11.50 11.95 11.15 11.93 +0.05 155,770 292,236 +0
Jan18 171204 13.10 13.30 12.65 13.23 -0.05 88,275 187,953 +0
Feb18 171204 14.05 14.13 13.60 14.08 -0.05 33,405 59,047 +0
Mar18 171204 14.80 14.88 14.42 14.83 -0.05 15,033 33,274 +0
Total Volume and Open Interest 306,989 627,549 +0
S & P 600(CME)
Dec17 171204 938.40 938.40 938.40 938.40 +1.00      
Mar18 171204 935.20 935.20 935.20 935.20 +1.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec17 171204 1547.70 1562.00 1528.90 1531.10 -6.50 239,369 581,753 -612
Mar18 171204 1553.30 1564.40 1531.70 1533.80 -6.20 1,773 2,772 +363
Jun18 171204 1534.30 1534.30 1534.30 1534.30 -5.30      
Total Volume and Open Interest 241,142 584,525 -249
Nikkei 225(CME)
Dec17 171204 22810 22940 22480 22485 -170 20,768 40,751 +0
Mar18 171204 22855 22945 22500 22505 -165 767 1,006 +0
Total Volume and Open Interest 21,535 41,757 +0
Nikkei 225(SGX)
Dec17 171204 22840 22880 22375 22720 -95 97,330 197,451 +0
Mar18 171204 22810 22830 22345 22670 -105 7,384 10,838 +0
Jun18 171204 22535 22535 22535 22535 -95 0 1,096 +0
Total Volume and Open Interest 104,892 218,848 +0
Nikkei 225 Mini(JPX)
Dec17 171204 22830 22870 22370 22710 -50 1,279,134 550,510 +19,643
Mar18 171204 22785 22825 22330 22670 -40 91,053 74,662 +4,657
Jun18 171204 22620 22665 22190 22510 -40 632 2,543 -76
Total Volume and Open Interest 1,386,189 689,430 +24,763
Nikkei 225(JPX)
Dec17 171204 22830 22870 22370 22710 -50 77,361 391,717 +177
Mar18 171204 22790 22820 22330 22670 -40 9,787 49,298 +3,387
Jun18 171204 22550 22660 22180 22510 -40 30 13,639 +0
Total Volume and Open Interest 87,209 532,807 +5,257
Nikkei 225(CME) Yen
Dec17 171204 22835 22940 22475 22480 -175 52,333 58,215 +0
Mar18 171204 22835 22885 22440 22440 -170 1,510 1,766 +0
Jun18 171204 22280 22280 22280 22280 -170      
Total Volume and Open Interest 53,843 59,982 +0
Nikkei 225(CME) e-Mini Yen
Dec17 171204 22780 22810 22480 22480 -180 1 16 +0
Mar18 171204 22440 22750 22440 22440 -170      
Jun18 171204 22280 22280 22280 22280 -170      
Total Volume and Open Interest 1 16 +0
CAC 40(EURONEXT)
Dec17 171204 5369.0 5402.5 5345.0 5385.0 +72.5 93,158 326,591 +0
Jan18 171204 5356.0 5385.0 5340.0 5377.0 +72.5 20 191 +0
Feb18 171204 5374.5 5374.5 5374.5 5374.5 +72.5      
Mar18 171204 5353.5 5378.5 5348.0 5373.0 +72.5 31 15,096 +0
Jun18 171204 5239.5 5239.5 5239.5 5239.5 +72.5 0 1 +0
Sep18 171204 5230.0 5230.0 5230.0 5230.0 +72.5      
Total Volume and Open Interest 93,209 341,882 +0
Hang Seng Index(HKFE)
Dec17 171204 29114 29354 28804 29193 +77 185,453 144,554 +0
Jan18 171204 29100 29393 28860 29232 +71 3,290 2,386 +0
Total Volume and Open Interest 190,276 154,631 +0
DAX(EUREX)
Dec17 171204 13012.5 13118.5 12971.5 13049.5 +186.5 100,664 168,069 +0
Mar18 171204 12990.5 13113.0 12974.0 13045.0 +186.5 2,028 19,804 +0
Jun18 171204 13059.0 13126.0 13055.0 13069.0 +186.0 98 873 +0
Total Volume and Open Interest 102,790 188,746 +0
Mini-DAX(EUREX)
Dec17 171204 13023.0 13118.0 12971.0 13049.5 +186.5 54,372 16,981 +0
Mar18 171204 13020.0 13106.0 12978.0 13045.0 +186.5 104 559 +0
Jun18 171204 13070.0 13092.0 13069.0 13069.0 +186.0 2 477 +0
Total Volume and Open Interest 54,478 18,017 +0
DJ EuroSTOXX 50(EUREX)
Dec17 171204 3564 3585 3550 3570 +47 1,043,548 3,591,327 +0
Mar18 171204 3551 3571 3539 3557 +47 37,333 477,065 +0
Jun18 171204 3459 3487 3459 3474 +47 21 38,760 +0
Total Volume and Open Interest 1,080,902 4,107,152 +0
Swiss Market Index(EUREX)
Dec17 171204 9344 9380 9307 9328 +20 46,524 207,995 +0
Mar18 171204 9258 9278 9218 9229 +20 757 11,884 +0
Jun18 171204 9061 9061 9061 9061 +20 0 1,196 +0
Total Volume and Open Interest 47,281 221,075 +0
FT-SE 100(EURONEXT)
Dec17 171204 7361.50 7370.00 7312.00 7339.50 +37.00 171,138 640,845 +0
Mar18 171204 7305.00 7309.50 7270.00 7283.50 +37.50 3,630 22,715 +0
Jun18 171204 7203.50 7203.50 7203.50 7203.50 +38.00      
Total Volume and Open Interest 174,768 663,560 +0
SPI 200(SFE)
Dec17 171204 5994.0 6019.0 5949.0 5996.0 -1.0 46,238 293,738 +0
Mar18 171204 5935.0 5948.0 5935.0 5941.0 -1.0 182 1,745 +0
Jun18 171204 5925.0 5925.0 5925.0 5925.0 -1.0 0 3,362 +0
Total Volume and Open Interest 46,420 301,603 +0
FTSE MIB(ISE)
Dec17 171204 22390.00 22425.00 22265.00 22341.00 +226.00 26,778 35,885 +0
Mar18 171204 22335.00 22335.00 22195.00 22261.00 +223.00 150 572 +0
Jun18 171204 21749.00 21749.00 21749.00 21749.00 +223.00 0 3 +0
Total Volume and Open Interest 26,928 36,462 +0
KOSPI 200(KFE)
Dec17 171204 324.80 328.60 323.70 328.35 +3.15      
Mar18 171204 322.35 326.10 321.30 325.85 +3.05      
Jun18 171204 324.50 326.50 324.20 326.50 +2.35      
Total Volume and Open Interest 271,866 362,314 +0
GSCI(CME)
Dec17 171204 426.60 426.75 422.85 423.20 -6.10 50 14,006 +0
Jan18 171204 423.35 423.35 423.35 423.35 -6.10 2 520 +0
Feb18 171204 423.95 423.95 423.95 423.95 -6.10      
Total Volume and Open Interest 52 14,526 +0
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