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 Tue December 05, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan18 171205 998.50 1015.00 997.50 1008.50 +10.00 136,840 291,354 -8,640
Mar18 171205 1010.00 1027.00 1009.25 1020.50 +10.25 70,171 181,311 +1,106
May18 171205 1020.75 1037.25 1020.00 1030.75 +9.75 32,693 100,884 +836
Jul18 171205 1029.25 1045.00 1028.25 1038.75 +9.25 17,405 96,272 +939
Aug18 171205 1030.25 1045.00 1029.75 1039.25 +9.00 621 13,159 +63
Sep18 171205 1025.00 1033.00 1019.75 1028.00 +7.75 226 1,920 +6
Nov18 171205 1011.00 1024.00 1010.50 1018.50 +7.00 4,754 55,639 +402
Jan19 171205 1017.50 1028.50 1016.75 1023.75 +6.50 28 1,212 +12
Mar19 171205 1020.75 1030.50 1019.75 1025.75 +5.75 34 2,058 +16
May19 171205 1027.00 1034.00 1027.00 1029.50 +5.50 0 687 +0
Jul19 171205 1035.75 1039.50 1034.00 1034.50 +5.25 40 585 +24
Aug19 171205 1031.75 1031.75 1031.75 1031.75 +3.75 0 24 +0
Sep19 171205 1025.25 1025.25 1025.25 1025.25 +3.75 0 21 +0
Nov19 171205 1005.00 1015.00 1005.00 1009.50 +4.75 55 1,470 +22
Total Volume and Open Interest 262,868 746,619 -5,214
Soybean Meal(CBOT)
Dec17 171205 335.00 342.70 334.10 341.30 +5.90 4,612 3,642 -1,406
Jan18 171205 337.50 345.40 336.10 343.30 +5.80 49,103 138,998 +2,689
Mar18 171205 340.80 348.50 339.20 346.30 +5.70 20,494 118,810 +2,974
May18 171205 342.90 350.40 341.50 348.40 +5.40 7,202 63,747 +195
Jul18 171205 344.70 352.00 343.30 349.90 +5.10 4,739 40,753 +1,100
Aug18 171205 343.80 350.80 342.80 348.90 +4.80 415 5,094 +114
Sep18 171205 341.60 348.10 340.60 345.90 +3.90 445 5,271 +0
Oct18 171205 337.00 342.60 335.90 339.90 +2.70 289 6,277 -22
Dec18 171205 336.80 342.80 336.10 340.00 +2.50 1,251 27,591 +200
Jan19 171205 336.90 343.10 336.90 340.40 +2.40 71 1,364 -10
Total Volume and Open Interest 88,734 418,204 +5,903
Soybean Oil(CBOT)
Dec17 171205 33.34 33.44 33.25 33.41 +0.05 2,424 2,187 -1,447
Jan18 171205 33.54 33.59 33.24 33.50 +0.06 47,314 161,338 -3,473
Mar18 171205 33.71 33.80 33.45 33.71 +0.05 24,205 123,210 +2,197
May18 171205 33.91 33.99 33.65 33.86 +0.01 6,890 65,237 -181
Jul18 171205 34.09 34.18 33.84 34.03 -0.01 4,949 53,828 +132
Aug18 171205 34.02 34.11 33.80 33.96 -0.01 639 6,907 +123
Sep18 171205 33.81 33.99 33.70 33.85 unch 359 3,688 +213
Oct18 171205 33.60 33.73 33.45 33.62 +0.03 150 8,445 +3
Dec18 171205 33.51 33.62 33.34 33.52 +0.07 1,314 31,209 +234
Jan19 171205 33.54 33.54 33.34 33.49 +0.07 4 4,178 -2
Total Volume and Open Interest 88,321 463,727 -2,163
Canola(WCE)
Jan18 171205 506.8 511.2 506.0 509.7 +2.3 12,979 106,678 -2,795
Mar18 171205 516.1 520.0 514.7 518.5 +2.1 5,523 56,543 +1,551
May18 171205 521.0 526.3 520.7 524.9 +2.6 1,159 16,265 +167
Jul18 171205 524.0 529.6 524.0 528.4 +3.0 516 6,340 -108
Nov18 171205 505.2 508.6 505.2 507.3 +2.0 1,071 5,898 -77
Total Volume and Open Interest 21,310 191,874 -1,210
Corn(CBOT)
Dec17 171205 339.75 343.00 338.50 339.75 +0.25 10,232 7,367 -2,171
Mar18 171205 353.50 357.00 352.75 353.75 +0.25 156,065 859,178 -3,144
May18 171205 361.75 365.25 361.00 362.25 +0.25 35,040 205,572 -4,932
Jul18 171205 369.75 373.25 369.00 370.50 +0.50 22,549 200,381 +985
Sep18 171205 377.00 380.00 376.25 377.50 +0.50 4,336 63,183 -113
Dec18 171205 385.25 388.50 384.75 386.00 +0.50 11,315 129,601 +624
Mar19 171205 394.50 397.25 393.75 395.00 +0.50 750 18,697 +66
May19 171205 401.00 403.00 400.25 401.00 +0.75 50 3,025 +32
Jul19 171205 405.00 407.50 404.50 405.50 +0.50 297 3,806 +132
Sep19 171205 404.50 404.50 404.50 404.50 unch 2 645 +1
Total Volume and Open Interest 240,722 1,497,424 -8,498
Wheat(CBOT)
Dec17 171205 410.25 411.00 405.50 406.00 -4.25 3,444 1,777 -2,771
Mar18 171205 434.25 436.25 431.00 432.75 -2.50 64,703 292,611 -3,127
May18 171205 447.00 448.25 443.25 445.00 -2.50 16,804 77,491 -144
Jul18 171205 460.00 461.25 456.50 458.25 -2.50 12,434 61,419 +2,398
Sep18 171205 474.50 475.00 470.50 472.25 -2.25 2,664 27,997 +206
Dec18 171205 493.25 493.25 488.75 490.75 -2.00 4,523 33,714 +2,728
Total Volume and Open Interest 104,625 498,498 -692
Wheat(KCBT)
Dec17 171205 418.50 418.50 413.75 414.25 -5.75 1,094 446 -1,231
Mar18 171205 433.50 435.50 430.00 431.50 -2.50 23,353 204,277 -859
May18 171205 446.50 448.50 443.00 444.25 -2.75 9,234 45,222 +2,200
Jul18 171205 463.25 464.75 459.50 460.75 -3.00 3,264 32,305 +499
Sep18 171205 479.00 480.75 476.25 477.50 -3.25 372 12,993 +121
Dec18 171205 502.00 505.50 500.50 501.25 -3.75 421 12,960 +40
Mar19 171205 517.00 517.00 516.75 517.00 -4.25 201 2,312 +36
Total Volume and Open Interest 37,946 310,773 +808
Wheat(MGE)
Dec17 171205 609.50 612.00 609.00 609.00 -5.00 256 342 -229
Mar18 171205 629.00 631.00 625.25 626.25 -2.75 4,471 43,057 +449
May18 171205 636.00 637.50 632.25 633.25 -2.75 793 11,334 +249
Jul18 171205 636.25 638.50 633.25 634.50 -2.25 362 6,247 +38
Sep18 171205 628.75 630.75 628.00 629.50 -0.75 112 4,021 +20
Dec18 171205 639.00 640.00 637.50 639.50 unch 68 1,940 -3
Total Volume and Open Interest 6,062 67,066 +524
Oats(CBOT)
Dec17 171205 240.00 240.00 238.75 239.00 -2.25 1 54 -15
Mar18 171205 257.50 258.00 251.25 254.50 -2.50 336 5,875 -57
May18 171205 261.50 261.50 257.50 260.25 -2.00 50 968 +18
Jul18 171205 266.75 266.75 266.75 266.75 -2.50 2 63 +1
Total Volume and Open Interest 389 6,976 -53
Rough Rice(CBOT)
Jan18 171205 12.20 12.36 12.18 12.33 +0.15 684 6,613 -255
Mar18 171205 12.52 12.65 12.48 12.62 +0.14 363 3,373 +159
May18 171205 12.89 12.89 12.89 12.89 +0.16 3 42 +3
Jul18 171205 12.99 12.99 12.99 12.99 +0.14 0 47 +0
Total Volume and Open Interest 770 10,263 +83
Live Cattle(CME)
Dec17 171205 116.730 117.680 115.635 116.430 +0.045 13,398 21,205 -7,753
Feb18 171205 121.500 122.635 119.580 120.535 -0.645 33,936 153,418 -1,802
Apr18 171205 122.550 123.430 120.480 121.535 -0.865 10,758 89,167 +357
Jun18 171205 115.200 115.980 113.300 114.430 -0.720 6,499 70,929 +356
Aug18 171205 112.580 113.285 110.680 111.885 -0.695 2,688 21,779 +131
Oct18 171205 112.650 113.230 110.785 111.900 -0.650 1,170 7,969 +133
Total Volume and Open Interest 68,900 369,536 -8,387
Feeder Cattle(CME)
Jan18 171205 150.535 151.100 146.050 147.830 -2.120 7,380 24,877 -778
Mar18 171205 148.200 148.785 144.130 145.750 -2.000 4,710 17,735 -285
Apr18 171205 148.500 149.035 144.785 146.400 -1.535 1,645 5,734 +166
May18 171205 147.685 148.550 144.330 146.080 -1.405 1,218 5,736 +111
Aug18 171205 149.450 150.100 146.080 147.830 -1.370 616 3,053 +57
Sep18 171205 148.300 149.080 145.500 148.285 -0.545 120 149 +16
Oct18 171205 145.350 149.330 145.350 148.700 +0.120 86 53 +29
Total Volume and Open Interest 15,780 57,339 -683
Lean Hogs(CME)
Dec17 171205 65.080 65.080 63.950 64.285 -0.665 7,122 22,502 -1,697
Feb18 171205 71.700 71.700 70.150 70.500 -1.180 18,763 99,863 +377
Apr18 171205 75.450 75.500 74.080 74.330 -1.120 8,421 64,397 +483
May18 171205 79.900 80.100 78.980 79.535 -0.765 177 1,776 +11
Jun18 171205 84.080 84.180 83.080 83.385 -0.750 3,727 29,637 +634
Jul18 171205 83.730 83.785 82.680 83.150 -0.600 1,973 17,023 -415
Aug18 171205 82.950 82.950 81.885 82.550 -0.485 1,353 9,850 +242
Oct18 171205 69.250 69.385 68.450 69.300 -0.280 455 7,606 +116
Total Volume and Open Interest 42,138 254,340 -177
Class III Milk(CME)
Dec17 171205 15.35 15.45 15.33 15.42 +0.05 179 4,387 -2
Jan18 171205 14.28 14.43 14.22 14.29 +0.01 226 3,687 +85
Feb18 171205 14.33 14.45 14.28 14.31 -0.03 60 3,015 +23
Mar18 171205 14.43 14.52 14.43 14.47 unch 53 2,627 -11
Apr18 171205 14.73 14.76 14.71 14.76 +0.07 74 1,892 -43
May18 171205 15.02 15.06 15.02 15.06 +0.02 67 1,785 +1
Jun18 171205 15.39 15.39 15.39 15.39 +0.04 30 1,679 +12
Jul18 171205 15.68 15.68 15.66 15.68 unch 15 973 +3
Aug18 171205 15.80 15.80 15.78 15.80 unch 21 984 +12
Sep18 171205 15.73 15.83 15.73 15.83 -0.01 14 1,085 +3
Oct18 171205 15.69 15.86 15.69 15.86 -0.03 8 869 -2
Nov18 171205 15.66 15.77 15.66 15.77 +0.02 7 792 +3
Dec18 171205 15.69 15.70 15.69 15.70 unch 10 727 -3
Total Volume and Open Interest 764 24,640 +81
Cocoa(ICE)
Dec17 171205 1960 1960 1920 1929 -73 0 107 -10
Mar18 171205 1997 2001 1912 1932 -71 24,810 133,669 -888
May18 171205 1999 2002 1917 1935 -68 9,922 46,696 -2,123
Jul18 171205 2011 2013 1930 1947 -67 3,187 19,832 +164
Sep18 171205 2024 2027 1949 1964 -65 2,451 10,478 +259
Dec18 171205 2043 2045 1968 1984 -62 1,484 10,810 +599
Mar19 171205 2060 2061 1986 2002 -62 392 7,610 +137
Total Volume and Open Interest 42,603 236,503 -1,651
Coffee "C"(ICE)
Dec17 171205 126.75 126.75 125.85 125.95 -0.80 12 1,370 -72
Mar18 171205 128.20 128.75 127.00 127.40 -1.10 18,066 114,476 -394
May18 171205 130.45 130.90 129.15 129.55 -1.15 3,381 38,978 -457
Jul18 171205 132.55 133.05 131.45 131.80 -1.15 1,619 18,792 +68
Sep18 171205 134.80 135.30 133.75 134.05 -1.10 800 9,160 +37
Dec18 171205 138.10 138.30 137.10 137.40 -1.05 527 5,458 +276
Total Volume and Open Interest 24,549 192,132 -450
Orange Juice(ICE)
Jan18 171205 161.40 162.50 160.10 162.05 +0.25 1,090 7,508 -214
Mar18 171205 161.50 162.20 160.00 162.05 +0.20 437 2,579 +258
May18 171205 161.40 161.90 160.00 161.90 +0.20 9 579 +6
Jul18 171205 161.75 161.75 161.75 161.75 +0.05 3 149 +0
Sep18 171205 161.15 161.15 161.15 161.15 +0.05 0 27 +0
Nov18 171205 159.15 159.15 159.15 159.15 +0.05 0 2 +0
Total Volume and Open Interest 1,539 10,844 +50
Sugar #11(ICE)
Mar18 171205 15.04 15.15 14.87 14.90 -0.16 50,259 384,322 -4,336
May18 171205 14.98 15.07 14.84 14.87 -0.13 17,195 137,708 +2,485
Jul18 171205 14.95 15.04 14.82 14.85 -0.12 8,140 66,994 -5
Oct18 171205 15.12 15.20 15.04 15.06 -0.09 2,354 63,161 +13
Mar19 171205 15.60 15.68 15.54 15.56 -0.07 786 32,304 +57
May19 171205 15.54 15.63 15.50 15.53 -0.05 230 6,246 +26
Jul19 171205 15.57 15.57 15.48 15.48 -0.04 151 5,249 -16
Oct19 171205 15.58 15.58 15.58 15.58 -0.02 263 6,347 +109
Total Volume and Open Interest 79,549 707,947 -1,606
London Cocoa(LCE)
Dec17 171205 1406 1409 1351 1364 -42 9,844 40,495 +1,526
Mar18 171205 1465 1470 1408 1424 -41 18,820 85,357 +2,083
May18 171205 1483 1487 1426 1441 -40 8,265 37,274 +1,413
Jul18 171205 1503 1508 1449 1462 -39 7,401 28,511 +500
Sep18 171205 1519 1526 1468 1480 -39 3,025 26,203 +294
Dec18 171205 1544 1547 1492 1504 -37 2,523 19,653 +961
Mar19 171205 1563 1565 1509 1522 -37 1,259 7,520 +809
Total Volume and Open Interest 51,972 248,954 +7,880
London Sugar(LCE)
Mar18 171205 386.50 388.00 382.70 383.00 -3.40 3,675 42,337 -136
May18 171205 390.10 391.50 386.30 386.60 -3.40 1,263 13,216 +312
Aug18 171205 395.00 395.60 391.10 391.20 -3.80 113 11,106 +41
Oct18 171205 396.50 396.80 393.90 394.00 -3.40 8 3,033 +5
Dec18 171205 401.80 401.90 399.70 399.80 -2.90 2 1,381 -1
Total Volume and Open Interest 5,064 73,611 +222
Cotton(ICE)
Dec17 171205 75.00 75.42 74.80 74.96 -0.07 74 70 -61
Mar18 171205 72.50 73.15 72.14 72.51 -0.07 18,181 171,140 +1,434
May18 171205 73.25 73.91 72.94 73.27 -0.02 4,777 41,831 +481
Jul18 171205 73.70 74.25 73.33 73.71 unch 892 10,838 +275
Oct18 171205 72.43 72.43 72.43 72.43 +0.47 0 2 +0
Dec18 171205 71.25 71.85 71.20 71.82 +0.41 663 24,089 +313
Total Volume and Open Interest 24,588 248,781 +2,443
Lumber(CME)
Jan18 171205 426.2 427.0 422.5 422.5 -10.0 742 4,721 -44
Mar18 171205 417.0 417.0 412.4 412.5 -9.9 258 1,199 +73
May18 171205 403.9 403.9 400.1 400.5 -9.6 29 305 +6
Jul18 171205 385.7 385.7 385.7 385.7 -6.9 14 106 +5
Total Volume and Open Interest 1,043 6,348 +33
Crude Oil(NYM)
Jan18 171205 57.48 57.92 57.08 57.62 +0.15 685,215 534,868 -4,831
Feb18 171205 57.51 57.97 57.11 57.67 +0.18 160,633 238,274 +12,568
Mar18 171205 57.42 57.92 57.08 57.65 +0.23 91,675 305,574 -1,036
Apr18 171205 57.32 57.80 57.00 57.58 +0.27 41,860 140,684 +2,170
May18 171205 57.14 57.66 56.84 57.44 +0.32 28,549 114,616 -3,094
Jun18 171205 56.87 57.42 56.62 57.21 +0.34 69,507 240,997 +2,944
Jul18 171205 56.75 57.14 56.37 56.94 +0.36 13,048 57,635 +37
Aug18 171205 56.29 56.81 56.04 56.63 +0.36 7,589 59,270 -27
Sep18 171205 55.96 56.46 55.75 56.32 +0.36 11,615 78,611 -1,684
Oct18 171205 55.60 56.10 55.50 56.02 +0.36 8,649 59,575 +306
Nov18 171205 55.48 55.88 55.23 55.73 +0.36 7,133 50,067 +1,464
Dec18 171205 55.10 55.63 54.92 55.46 +0.37 77,988 263,206 -373
Jan19 171205 54.82 55.16 54.82 55.16 +0.37 3,839 46,426 +298
Feb19 171205 54.70 54.88 54.69 54.88 +0.38 2,031 21,510 -749
Mar19 171205 54.62 54.62 54.62 54.62 +0.38 4,609 27,149 +49
Apr19 171205 54.38 54.38 54.38 54.38 +0.37 679 10,616 +119
Total Volume and Open Interest 1,262,731 2,539,055 +14,850
e-miNY Crude Oil(NYM)
Jan18 171205 57.450 57.900 57.075 57.625 +0.150 11,911 2,841 +136
Feb18 171205 57.475 57.950 57.150 57.675 +0.175 278 1,195 +76
Mar18 171205 57.525 57.850 57.100 57.650 +0.225 38 90 +4
Apr18 171205 57.000 57.800 57.000 57.575 +0.275 1 77 +0
May18 171205 57.200 57.450 57.000 57.450 +0.325 0 87 +0
Jun18 171205 57.200 57.200 57.200 57.200 +0.325 0 20 +0
Jul18 171205 56.950 56.950 56.950 56.950 +0.375 0 14 +0
Aug18 171205 56.625 56.625 56.625 56.625 +0.350 0 74 +0
Sep18 171205 56.325 56.325 56.325 56.325 +0.375 0 42 +0
Oct18 171205 56.025 56.025 56.025 56.025 +0.375 0 28 +0
Total Volume and Open Interest 12,229 4,605 +215
NY Harbor ULSD(NYM)
Jan18 171205 189.50 192.73 188.61 191.39 +1.94 75,242 136,897 -6,699
Feb18 171205 189.30 192.79 188.77 191.48 +1.86 37,328 61,057 +2,780
Mar18 171205 188.94 192.05 188.20 190.79 +1.81 27,255 59,568 +1,862
Apr18 171205 187.33 190.50 186.78 189.30 +1.77 17,453 43,553 +793
May18 171205 186.20 189.25 185.79 188.13 +1.69 9,983 27,499 +852
Jun18 171205 185.49 188.29 185.02 187.18 +1.62 10,078 37,908 -735
Jul18 171205 185.01 188.05 184.79 186.98 +1.60 1,238 8,988 +147
Aug18 171205 185.70 188.01 184.89 186.99 +1.61 525 4,042 -46
Sep18 171205 185.79 188.13 185.03 187.17 +1.62 574 6,064 +88
Oct18 171205 186.40 188.34 185.33 187.39 +1.59 363 3,203 -26
Nov18 171205 186.88 188.49 185.61 187.65 +1.59 537 3,032 -26
Dec18 171205 185.85 188.76 185.85 187.88 +1.60 3,280 24,877 +349
Jan19 171205 187.41 188.02 187.41 188.02 +1.59 64 2,422 -3
Feb19 171205 187.44 187.44 187.44 187.44 +1.59 25 288 +4
Total Volume and Open Interest 184,172 427,722 -660
RBOB Gasoline(NYM)
Jan18 171205 169.35 173.23 168.94 171.84 +2.62 71,357 169,971 -5,011
Feb18 171205 170.75 174.63 170.60 173.37 +2.45 43,956 57,428 +5,763
Mar18 171205 172.91 176.48 172.65 175.23 +2.24 24,315 56,999 +382
Apr18 171205 190.58 193.69 190.19 192.59 +2.11 15,304 39,435 +3,151
May18 171205 191.13 193.86 190.55 192.78 +1.97 8,927 24,746 +242
Jun18 171205 189.34 192.32 189.32 191.39 +1.84 7,402 21,208 -114
Jul18 171205 187.97 190.26 187.40 189.34 +1.76 3,442 9,023 +71
Aug18 171205 185.83 187.72 185.05 186.87 +1.63 2,027 3,773 +141
Sep18 171205 182.61 184.72 182.19 183.96 +1.57 1,962 4,067 -41
Oct18 171205 170.38 172.10 169.65 171.35 +1.50 749 5,050 -240
Total Volume and Open Interest 185,371 410,890 +4,842
e-miNY RBOB Gasoline(NYM)
Jan18 171205 171.84 171.84 171.84 171.84 +2.62 1 1 +1
Feb18 171205 173.37 173.37 173.37 173.37 +2.45      
Mar18 171205 175.23 175.23 175.23 175.23 +2.24      
Apr18 171205 192.59 192.59 192.59 192.59 +2.11      
Total Volume and Open Interest 1 1 +1
Natural Gas(NYM)
Jan18 171205 2.976 2.998 2.875 2.914 -0.071 213,443 378,827 -999
Feb18 171205 2.983 3.000 2.881 2.920 -0.068 60,055 150,294 +8,099
Mar18 171205 2.950 2.968 2.855 2.894 -0.061 53,619 207,682 -449
Apr18 171205 2.836 2.846 2.766 2.797 -0.037 42,438 134,799 +1,372
May18 171205 2.832 2.842 2.768 2.798 -0.031 23,270 115,934 +2,205
Jun18 171205 2.860 2.869 2.801 2.831 -0.029 12,897 32,534 +884
Jul18 171205 2.897 2.903 2.836 2.865 -0.027 7,436 45,964 -310
Aug18 171205 2.902 2.902 2.844 2.870 -0.026 2,423 34,312 +84
Sep18 171205 2.886 2.892 2.828 2.853 -0.026 3,864 35,222 -743
Oct18 171205 2.908 2.914 2.848 2.878 -0.025 12,390 88,029 -531
Nov18 171205 2.966 2.968 2.910 2.936 -0.022 3,162 31,166 +420
Dec18 171205 3.096 3.100 3.044 3.069 -0.021 3,120 31,171 -413
Jan19 171205 3.177 3.185 3.130 3.158 -0.019 4,005 41,548 +682
Feb19 171205 3.133 3.154 3.103 3.130 -0.016 509 12,717 -25
Mar19 171205 3.060 3.076 3.033 3.061 -0.010 1,199 29,684 -418
Apr19 171205 2.706 2.730 2.700 2.730 +0.020 1,117 23,619 +129
Total Volume and Open Interest 447,472 1,457,699 +10,606
Brent Crude Oil(ICE)
Feb18 171205 62.45 63.15 62.12 62.86 +0.41 308,154 629,824 -15,411
Mar18 171205 62.25 62.91 61.92 62.64 +0.40 128,798 351,276 +11,251
Apr18 171205 62.04 62.69 61.73 62.43 +0.39 60,417 142,121 +3,718
May18 171205 61.88 62.49 61.56 62.26 +0.39 35,145 105,593 -1,724
Jun18 171205 61.71 62.31 61.42 62.10 +0.40 74,306 227,205 -2,975
Jul18 171205 61.51 62.13 61.24 61.91 +0.41 15,741 63,990 +4,144
Aug18 171205 61.41 61.84 61.04 61.68 +0.42 10,359 39,523 -78
Sep18 171205 61.01 61.62 60.79 61.41 +0.42 12,466 59,722 +1,295
Oct18 171205 60.85 61.24 60.53 61.14 +0.43 3,647 29,326 +179
Nov18 171205 60.88 60.88 60.88 60.88 +0.44 4,906 30,927 +275
Dec18 171205 60.18 60.75 59.93 60.60 +0.44 65,136 214,931 +122
Jan19 171205 60.00 60.50 60.00 60.38 +0.46 6,859 39,420 +1,206
Feb19 171205 60.16 60.16 60.16 60.16 +0.46 2,879 27,466 -441
Mar19 171205 59.92 59.92 59.92 59.92 +0.46 3,510 26,569 -848
Total Volume and Open Interest 778,334 2,402,263 +2,639
Gas Oil(ICE)
Dec17 171205 551.75 561.00 550.00 555.25 +0.75 47,143 85,062 -6,599
Jan18 171205 553.50 562.50 551.50 556.75 +0.75 77,323 214,291 -264
Feb18 171205 555.00 564.25 553.75 559.00 +0.75 41,608 110,625 +4,090
Mar18 171205 555.50 563.75 553.75 558.75 +1.00 21,074 68,324 -278
Apr18 171205 553.75 561.50 551.75 557.00 +1.00 10,873 44,455 +361
May18 171205 552.75 559.50 550.25 555.25 +1.25 6,012 30,105 +1,164
Jun18 171205 549.25 557.25 548.00 553.00 +1.25 13,546 56,941 -1,013
Jul18 171205 547.75 555.75 547.00 552.00 +1.25 2,688 17,441 +271
Aug18 171205 547.00 555.00 546.50 551.25 +1.25 1,623 14,284 +113
Sep18 171205 546.50 554.75 546.00 550.75 +1.50 1,881 20,237 -438
Total Volume and Open Interest 238,905 874,462 -426
Ethanol(CBOT)
Jan18 171205 1.364 1.370 1.355 1.358 -0.003 229 1,267 -65
Feb18 171205 1.384 1.386 1.374 1.375 -0.001 23 194 +3
Mar18 171205 1.397 1.397 1.397 1.397 -0.001 15 73 +10
Apr18 171205 1.421 1.421 1.421 1.421 -0.001 9 23 +0
May18 171205 1.433 1.433 1.433 1.433 -0.001 0 10 +0
Jun18 171205 1.440 1.440 1.440 1.440 -0.001 6 9 -2
Jul18 171205 1.442 1.442 1.442 1.442 -0.001 1 5 +0
Aug18 171205 1.447 1.447 1.447 1.447 -0.001      
Total Volume and Open Interest 311 1,800 -43
WTI Crude Oil(ICE)
Jan18 171205 57.56 57.91 57.08 57.62 +0.15 51,139 76,595 +2,734
Feb18 171205 57.54 57.96 57.13 57.67 +0.18 60,595 81,018 +2,143
Mar18 171205 57.56 57.91 57.09 57.65 +0.23 33,051 57,124 +157
Apr18 171205 57.45 57.81 57.00 57.58 +0.27 14,852 23,608 -229
May18 171205 57.28 57.62 56.89 57.44 +0.32 6,995 12,016 -117
Jun18 171205 57.04 57.42 56.67 57.21 +0.34 16,017 82,214 +3,579
Jul18 171205 56.46 57.07 56.46 56.94 +0.36 1,246 8,555 -93
Aug18 171205 56.29 56.63 56.29 56.63 +0.36 875 7,825 +151
Sep18 171205 55.82 56.37 55.82 56.32 +0.36 1,375 15,263 +411
Oct18 171205 56.02 56.02 56.02 56.02 +0.36 1,255 2,945 -10
Nov18 171205 55.73 55.73 55.73 55.73 +0.36 627 6,922 +332
Dec18 171205 55.00 55.55 55.00 55.46 +0.37 15,263 127,655 +1,484
Jan19 171205 55.16 55.16 55.16 55.16 +0.37 35 2,611 +2
Feb19 171205 54.88 54.88 54.88 54.88 +0.38 102 962 +15
Mar19 171205 54.62 54.62 54.62 54.62 +0.38 155 2,465 -48
Apr19 171205 54.38 54.38 54.38 54.38 +0.37 44 1,195 +24
Total Volume and Open Interest 210,610 604,467 +12,650
US Dollar Index(ICE)
Dec17 171205 93.020 93.445 93.000 93.335 +0.190 31,151 36,907 -43
Mar18 171205 92.720 93.100 92.695 93.005 +0.145 979 4,647 +246
Jun18 171205 92.620 92.745 92.620 92.710 +0.145 5 720 +3
Total Volume and Open Interest 32,147 42,505 +205
Australian Dollar(CME)
Dec17 171205 76.00 76.53 75.97 76.05 +0.12 148,394 132,329 +2,378
Mar18 171205 75.98 76.50 75.95 76.02 +0.13 831 2,437 +82
Jun18 171205 76.35 76.44 75.98 76.01 +0.13 7 260 +4
Total Volume and Open Interest 150,706 136,331 +2,200
British Pound(CME)
Dec17 171205 134.84 134.84 133.75 134.46 -0.29 160,476 183,067 +3,559
Mar18 171205 135.24 135.27 134.22 134.91 -0.28 858 15,822 +128
Jun18 171205 135.34 135.34 134.67 135.34 -0.27 1 684 +0
Total Volume and Open Interest 163,438 202,144 +3,866
Canadian Dollar(CME)
Dec17 171205 78.86 79.22 78.73 78.76 -0.01 159,130 139,039 -698
Mar18 171205 78.96 79.31 78.83 78.86 +0.01 2,722 6,122 +1,338
Jun18 171205 79.05 79.36 78.93 78.93 unch 199 789 +73
Sep18 171205 79.00 79.39 79.00 79.00 +0.02 99 321 -7
Total Volume and Open Interest 162,842 148,304 +687
Japanese Yen(CME)
Dec17 171205 88.95 89.03 88.64 88.85 +0.01 352,186 223,431 -4,134
Mar18 171205 89.42 89.50 89.12 89.32 +0.01 7,973 13,051 +4,615
Jun18 171205 89.64 89.81 89.64 89.81 +0.02 1 95 +0
Total Volume and Open Interest 361,263 239,268 +643
Swiss Franc(CME)
Dec17 171205 101.64 101.74 101.21 101.26 -0.27 48,325 78,109 -2,257
Mar18 171205 102.38 102.46 101.96 102.00 -0.27 1,289 1,338 +630
Jun18 171205 102.73 103.10 102.71 102.73 -0.25 0 55 +0
Total Volume and Open Interest 49,614 79,512 -1,627
EuroFX(CME)
Dec17 171205 118.76 118.86 118.08 118.23 -0.43 289,430 465,091 -7,273
Mar18 171205 119.48 119.56 118.80 118.95 -0.42 7,901 16,765 +2,441
Jun18 171205 120.20 120.21 119.53 119.66 -0.41 15 2,036 +1
Total Volume and Open Interest 302,156 492,604 -4,350
Mexican Peso(CME)
Dec17 171205 536.13 537.13 531.25 531.38 -4.88 55,316 175,190 +1,391
Jan18 171205 529.25 529.25 529.25 529.25 -4.63 0 45 +0
Total Volume and Open Interest 55,655 176,192 +1,421
Brazilian Real(CME)
Jan18 171205 307.60 309.70 307.40 308.30 +0.75 2,457 13,184 +80
Feb18 171205 307.30 308.05 306.50 307.10 +0.60      
Mar18 171205 307.25 307.25 306.15 306.40 +0.80 1 3,683 +1
Apr18 171205 305.40 305.40 305.40 305.40 +0.80 0 50 +0
Total Volume and Open Interest 2,458 17,167 +81
30-Year T-Bonds(CBOT)
Dec17 171205 154~060 154~290 153~250 154~260 +0~220 40,990 41,761 -10,080
Mar18 171205 153~030 153~260 152~210 153~230 +0~220 598,954 756,472 +15,099
Jun18 171205 152~270 152~270 152~270 152~270 +0~220 2 2 -1
Total Volume and Open Interest 639,946 798,235 +5,018
10-Year T-Notes(CBOT)
Dec17 171205 124~170 124~205 124~115 124~190 +0~030 178,443 143,760 -58,074
Mar18 171205 124~090 124~125 124~025 124~110 +0~030 3,108,905 3,190,546 -80,984
Jun18 171205 124~025 124~025 124~025 124~025 +0~030      
Total Volume and Open Interest 3,287,348 3,334,306 -139,058
5-Year T-Notes(CBOT)
Dec17 171205 116~174 116~184 116~132 116~160 -0~010 208,141 155,603 -93,163
Mar18 171205 116~096 116~112 116~052 116~084 -0~010 1,856,190 2,985,476 -1,866
Jun18 171205 116~064 116~064 116~064 116~064 -0~010      
Total Volume and Open Interest 2,064,331 3,141,079 -95,029
2 Year T-Notes(CBOT)
Dec17 171205 107~104 107~106 107~090 107~096 -0~010 40,454 65,611 -15,825
Mar18 171205 107~050 107~052 107~030 107~036 -0~012 781,677 1,703,171 +37,049
Jun18 171205 107~036 107~036 107~036 107~036 -0~012      
Total Volume and Open Interest 822,131 1,768,782 +21,224
Eurodollars(CME)
Dec17 171205 98.438 98.440 98.425 98.427 -0.013 419,851 1,581,546 -714
Mar18 171205 98.250 98.250 98.230 98.240 -0.010 412,350 1,565,677 -10,482
Jun18 171205 98.100 98.100 98.075 98.085 -0.015 315,578 1,340,242 +13,373
Sep18 171205 98.005 98.010 97.985 97.995 -0.010 350,000 1,165,689 +3,129
Dec18 171205 97.915 97.920 97.895 97.905 -0.005 646,102 1,574,938 -24,988
Mar19 171205 97.845 97.860 97.830 97.840 -0.005 316,451 1,100,690 +37,501
Jun19 171205 97.795 97.805 97.770 97.785 -0.005 295,104 1,038,570 +53,616
Sep19 171205 97.755 97.765 97.735 97.750 -0.005 193,600 711,469 +16,558
Dec19 171205 97.710 97.730 97.695 97.715 unch 208,569 1,095,659 +6,112
Mar20 171205 97.700 97.715 97.675 97.700 unch 191,465 524,116 -1,255
Jun20 171205 97.685 97.695 97.660 97.685 +0.005 172,936 493,758 -4,608
Sep20 171205 97.660 97.675 97.635 97.665 +0.005 168,043 317,533 +5,863
Dec20 171205 97.630 97.645 97.605 97.635 +0.005 169,866 393,434 -3,041
Mar21 171205 97.610 97.625 97.585 97.615 +0.005 91,529 229,425 +2,044
Jun21 171205 97.590 97.605 97.560 97.595 +0.005 83,296 225,148 +3,285
Sep21 171205 97.570 97.580 97.535 97.575 +0.010 136,650 124,292 +13,030
Dec21 171205 97.540 97.555 97.510 97.550 +0.010 183,443 180,690 +54,078
Mar22 171205 97.525 97.545 97.495 97.535 +0.010 107,673 106,496 +29,455
Total Volume and Open Interest 4,826,056 13,959,087 +99,538
Ultra T-Bond(CBOT)
Dec17 171205 167~26 169~01 167~09 168~28 +1~04 11,383 41,813 -4,081
Mar18 171205 166~30 168~04 166~11 167~30 +1~03 210,676 865,251 +12,480
Jun18 171205 167~03 167~03 167~03 167~03 +1~03      
Total Volume and Open Interest 222,059 907,064 +8,399
Ultra 10-Yr T-Note(CBOT)
Dec17 171205 133~285 134~060 133~225 134~045 +0~085 28,559 23,112 -5,749
Mar18 171205 133~205 133~295 133~130 133~275 +0~085 273,393 486,876 +12,612
Jun18 171205 133~275 133~275 133~275 133~275 +0~085      
Total Volume and Open Interest 301,952 509,988 +6,863
30 Day Federal Funds(CBOT)
Dec17 171205 98.710 98.710 98.707 98.707 -0.003 10,591 121,923 +2,936
Jan18 171205 98.600 98.605 98.600 98.605 unch 57,558 355,639 +14,815
Feb18 171205 98.600 98.600 98.595 98.600 unch 52,423 168,260 +12,788
Mar18 171205 98.550 98.555 98.545 98.550 -0.005 20,472 60,022 +81
Apr18 171205 98.445 98.445 98.435 98.440 -0.005 66,906 154,242 +16,713
May18 171205 98.425 98.430 98.420 98.430 unch 29,664 61,179 +3,658
Total Volume and Open Interest 320,108 1,392,476 +54,794
Japanese Govt Bonds(SGX)
Dec17 171205 150.97 150.99 150.77 150.89 -0.09 3,334 18,960 -299
Mar18 171205 150.90 150.92 150.71 150.82 -0.08 607 983 +377
Jun18 171205 150.82 150.82 150.82 150.82 -0.08      
Total Volume and Open Interest 3,941 19,943 +78
Euro-Buxl(EUREX)
Dec17 171205 168.38 169.64 168.04 168.74 +0.42 96,834 238,858 +13,759
Mar18 171205 166.98 168.10 166.48 167.18 +0.42 37,053 166,701 +60,927
Jun18 171205 166.74 166.74 166.74 166.74 +0.42      
Total Volume and Open Interest 133,887 405,559 +74,686
Euro-Bund(EUREX)
Dec17 171205 163.23 163.66 163.10 163.48 +0.20 1,403,692 2,151,851 +13,099
Mar18 171205 162.90 163.35 162.79 163.16 +0.19 517,210 1,396,094 +539,734
Jun18 171205 160.12 160.42 160.12 160.42 +0.14 4 12 +0
Total Volume and Open Interest 1,920,906 3,547,957 +552,833
Euro-Bobl(EUREX)
Dec17 171205 131.70 131.95 131.67 131.85 +0.13 1,095,003 1,791,515 +3,385
Mar18 171205 132.29 132.54 132.27 132.45 +0.13 429,322 1,091,177 +491,903
Jun18 171205 131.85 131.85 131.85 131.85 +0.13      
Total Volume and Open Interest 1,524,325 2,882,692 +495,288
Euro-Schatz(EUREX)
Dec17 171205 112.25 112.32 112.25 112.30 +0.05 970,752 1,637,840 -201,390
Mar18 171205 112.13 112.17 112.11 112.14 +0.03 558,036 1,105,818 +392,345
Jun18 171205 112.14 112.14 112.14 112.14 +0.03      
Total Volume and Open Interest 1,528,788 2,743,658 +190,955
3-Mth Euribor(EUREX)
Dec17 171205 100.325 100.325 100.325 100.325 +0.005 10 7,617 -5
Mar18 171205 100.320 100.320 100.320 100.320 unch 0 6,387 +0
Jun18 171205 100.310 100.315 100.310 100.315 +0.005 0 1,475 +3
Total Volume and Open Interest 19 38,318 -12
Long Gilt(LIFFE)
Dec17 171205 124~30 125~12 124~30 125~07 +0~07 8,358 73,280 -5,332
Mar18 171205 124~01 124~15 124~00 124~10 +0~07 283,917 685,551 +7,729
Total Volume and Open Interest 292,275 758,831 +2,397
3-Mth Short Sterling(LIFFE)
Dec17 171205 99.47 99.47 99.47 99.47 +0.00 74,110 500,389 -489
Mar18 171205 99.40 99.41 99.39 99.40 unch 84,676 467,975 -90
Jun18 171205 99.28 99.30 99.27 99.28 unch 111,495 455,897 -248
Sep18 171205 99.19 99.21 99.18 99.20 +0.01 91,151 360,515 +3,002
Dec18 171205 99.11 99.15 99.11 99.13 +0.01 136,481 348,503 +3,328
Mar19 171205 99.06 99.09 99.05 99.07 unch 110,143 282,076 -2,279
Total Volume and Open Interest 1,320,601 3,742,972 +68,582
3-Mth Euribor(LIFFE)
Dec17 171205 100.325 100.325 100.320 100.325 +0.005 174,943 407,881 +3,397
Mar18 171205 100.315 100.320 100.315 100.320 +0.005 142,952 489,940 -9,592
Jun18 171205 100.310 100.315 100.305 100.310 unch 107,166 460,389 -12,884
Total Volume and Open Interest 1,261,421 4,423,275 -12,192
3-Mth Aus T-Bills(SFE)
Dec17 171205 98.24 98.25 98.23 98.24 -0.01 9,499 100,408 -7,187
Mar18 171205 98.23 98.24 98.22 98.23 -0.01 24,631 236,196 +2,424
Jun18 171205 98.18 98.19 98.15 98.17 -0.02 25,268 183,461 +6,762
Sep18 171205 98.12 98.13 98.07 98.09 -0.03 20,987 182,973 +5,234
Dec18 171205 98.05 98.07 98.00 98.02 -0.04 10,817 139,913 +1,032
Mar19 171205 97.98 98.00 97.93 97.95 -0.04 10,131 101,450 +1,426
Jun19 171205 97.92 97.94 97.87 97.88 -0.04 6,649 74,890 +180
Sep19 171205 97.86 97.87 97.80 97.81 -0.05 5,333 56,543 +1,135
Dec19 171205 97.80 97.81 97.74 97.75 -0.06 2,742 5,798 +435
Mar20 171205 97.75 97.77 97.69 97.69 -0.07 308 3,086 +67
Total Volume and Open Interest 116,528 1,088,422 +11,502
10-Year Aus T-Bonds(SFE)
Dec17 171205 97.44 97.46 97.38 97.39 -0.05 140,112 1,082,972 -13,422
Mar18 171205 97.43 97.44 97.38 97.38 -0.05 2,090 3,058 +1,344
Total Volume and Open Interest 142,202 1,086,030 -12,078
3-Year Aus T-Bonds(SFE)
Dec17 171205 98.04 98.04 97.97 97.97 -0.06 177,589 1,163,884 +1,726
Mar18 171205 98.04 98.04 97.97 97.98 -0.06 5,236 15,028 +4,355
Total Volume and Open Interest 182,825 1,178,912 +6,081
Gold(CMX)
Dec17 171205 1275.4 1275.8 1260.0 1261.6 -12.7 823 7,372 -976
Feb18 171205 1279.1 1279.8 1263.2 1264.9 -12.8 438,931 366,359 -10,736
Apr18 171205 1283.6 1284.0 1267.8 1269.3 -12.8 3,214 26,183 -133
Jun18 171205 1287.5 1288.3 1272.1 1273.7 -12.8 3,417 37,734 +1,076
Aug18 171205 1290.5 1290.5 1277.8 1278.1 -12.9 176 10,404 +35
Oct18 171205 1289.3 1289.6 1281.0 1282.5 -12.9 227 4,559 +8
Dec18 171205 1301.1 1301.6 1286.0 1287.2 -12.9 1,408 13,671 +52
Feb19 171205 1291.9 1291.9 1291.9 1291.9 -12.9 23 433 -2
Apr19 171205 1298.5 1298.8 1296.9 1296.9 -12.9 1 692 +1
Jun19 171205 1301.8 1301.8 1301.8 1301.8 -12.9 6 1,065 -4
Aug19 171205 1306.4 1306.4 1306.4 1306.4 -12.9 0 3 +0
Oct19 171205 1311.1 1311.1 1311.1 1311.1 -12.9      
Total Volume and Open Interest 450,743 474,857 -10,652
Silver(CMX)
Dec17 171205 1625.0 1628.0 1597.3 1597.3 -31.1 523 1,837 -281
Mar18 171205 1634.0 1638.0 1604.0 1606.8 -30.5 99,978 151,412 +3,182
May18 171205 1640.5 1644.5 1611.5 1613.8 -30.5 1,496 17,481 +416
Jul18 171205 1650.5 1650.5 1618.5 1620.8 -30.6 663 6,655 +28
Sep18 171205 1640.0 1641.0 1627.5 1627.8 -30.8 29 4,069 -5
Dec18 171205 1665.0 1665.0 1636.5 1637.9 -30.7 220 6,637 +11
Mar19 171205 1661.5 1661.5 1648.1 1648.1 -30.7 0 18 +0
Total Volume and Open Interest 103,761 190,207 +3,174
Platinum(NYMEX)
Jan18 171205 927.6 931.1 914.7 917.5 -8.5 21,840 64,325 -1,147
Apr18 171205 933.1 935.1 918.7 921.5 -8.7 1,961 13,676 +1,088
Jul18 171205 934.1 934.1 924.8 926.3 -8.2 218 650 +202
Oct18 171205 928.9 928.9 928.9 928.9 -8.2 0 25 +0
Total Volume and Open Interest 24,019 78,704 +143
Palladium(NYMEX)
Dec17 171205 1003.45 1007.25 990.00 991.75 -7.00 8 127 -13
Mar18 171205 987.75 995.00 973.60 977.15 -14.60 3,685 34,129 +494
Jun18 171205 977.00 977.60 968.30 970.30 -14.95 33 653 +25
Total Volume and Open Interest 3,726 35,203 +506
Copper(CMX)
Dec17 171205 306.40 306.50 292.05 292.05 -14.25 2,053 5,710 -1,221
Mar18 171205 308.75 310.05 294.30 294.60 -14.40 104,685 164,899 -217
May18 171205 310.15 311.35 295.85 296.10 -14.35 6,116 32,122 +2
Jul18 171205 312.00 312.00 297.15 297.35 -14.25 1,823 22,334 +443
Sep18 171205 313.00 313.00 298.20 298.45 -14.15 743 8,811 +131
Total Volume and Open Interest 117,558 265,649 -237
E-mini DJIA Index(CBOT)
Dec17 171205 24294 24388 24154 24175 -130 346,046 149,346 -1,314
Mar18 171205 24307 24396 24165 24186 -128 5,384 4,171 +218
Jun18 171205 24355 24361 24172 24172 -128 13 63 +0
Sep18 171205 24250 24311 24180 24180 -128 2 20 -2
Total Volume and Open Interest 351,445 153,600 -1,098
S & P 500(CME)
Dec17 171205 2637.00 2648.50 2627.40 2628.30 -9.90 4,219 69,970 -4,964
Mar18 171205 2642.00 2650.00 2630.40 2630.60 -9.80 286 5,727 +129
Jun18 171205 2631.80 2649.50 2631.50 2631.80 -9.70 127 814 +58
Sep18 171205 2633.80 2651.40 2633.40 2633.80 -9.60 0 165 +0
Total Volume and Open Interest 4,632 76,676 -4,777
S & P 500 E-Mini(CME)
Dec17 171205 2636.00 2648.75 2627.25 2628.25 -10.00 2,520,826 3,231,700 -44,291
Mar18 171205 2638.50 2650.75 2629.50 2630.50 -10.00 88,302 218,589 +22,385
Jun18 171205 2642.75 2652.00 2631.25 2631.75 -9.75 1,349 9,779 -678
Sep18 171205 2645.00 2653.25 2633.75 2633.75 -9.75 14 917 +4
Total Volume and Open Interest 2,610,496 3,461,026 -22,580
NASDAQ 100 E-Mini(CME)
Dec17 171205 6255.50 6339.75 6231.75 6271.75 +6.50 520,744 309,979 +17,026
Mar18 171205 6275.00 6358.00 6250.00 6290.25 +6.75 9,585 5,076 +628
Jun18 171205 6289.75 6371.00 6265.75 6305.25 +6.75 40 369 +5
Total Volume and Open Interest 615,134 297,771 -3,856
S&P Midcap 400(CME) e-Mini
Dec17 171205 1891.90 1900.60 1877.10 1879.00 -15.50 26,674 93,312 -44
Mar18 171205 1900.40 1901.80 1881.50 1883.10 -13.70 32 22 +4
Jun18 171205 1882.70 1882.70 1882.70 1882.70 -13.70 0 2 +0
Total Volume and Open Interest 26,706 93,336 -40
Volatility Index(CBOE)
Dec17 171205 11.95 12.05 11.40 11.88 -0.05 318,976 286,730 -5,506
Jan18 171205 13.25 13.30 12.80 13.18 -0.05 213,128 198,237 +10,284
Feb18 171205 14.09 14.15 13.73 13.98 -0.10 72,248 58,634 -413
Mar18 171205 14.85 14.90 14.52 14.73 -0.10 24,398 34,057 +783
Total Volume and Open Interest 661,089 633,292 +5,743
S & P 600(CME)
Dec17 171205 928.60 928.60 928.60 928.60 -9.80      
Mar18 171205 925.40 925.40 925.40 925.40 -9.80      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec17 171205 1532.10 1539.30 1515.10 1516.40 -14.70 162,229 586,332 +4,579
Mar18 171205 1535.00 1541.80 1517.90 1519.10 -14.70 2,785 4,650 +1,878
Jun18 171205 1519.70 1519.70 1519.70 1519.70 -14.60      
Total Volume and Open Interest 165,014 590,982 +6,457
Nikkei 225(CME)
Dec17 171205 22505 22690 22455 22475 -10 44,420 39,783 -968
Mar18 171205 22555 22705 22475 22500 -5 1,529 1,960 +954
Total Volume and Open Interest 45,949 41,743 -14
Nikkei 225(SGX)
Dec17 171205 22720 22805 22525 22635 -85 97,913 196,020 -1,431
Mar18 171205 22665 22760 22480 22590 -80 10,187 15,133 +4,295
Jun18 171205 22450 22450 22450 22450 -85 0 1,096 +0
Total Volume and Open Interest 108,500 221,712 +2,864
Nikkei 225 Mini(JPX)
Dec17 171205 22765 22805 22520 22610 -100 1,360,953 560,884 +10,374
Mar18 171205 22720 22765 22480 22570 -100 124,701 83,217 +8,555
Jun18 171205 22555 22600 22320 22410 -100 875 2,839 +296
Total Volume and Open Interest 1,502,299 716,152 +26,722
Nikkei 225(JPX)
Dec17 171205 22770 22800 22520 22610 -100 108,296 388,441 -3,276
Mar18 171205 22730 22770 22480 22570 -100 37,455 86,843 +37,545
Jun18 171205 22510 22600 22330 22410 -100 90 13,632 -7
Total Volume and Open Interest 145,869 567,188 +34,381
Nikkei 225(CME) Yen
Dec17 171205 22520 22690 22450 22470 -10 92,776 59,530 +1,315
Mar18 171205 22500 22640 22420 22435 -5 3,943 2,800 +1,034
Jun18 171205 22275 22275 22275 22275 -5      
Total Volume and Open Interest 96,719 62,331 +2,349
Nikkei 225(CME) e-Mini Yen
Dec17 171205 22550 22670 22450 22470 -10 3 13 -3
Mar18 171205 22440 22440 22440 22440 unch      
Jun18 171205 22280 22280 22280 22280 unch      
Total Volume and Open Interest 3 13 -3
CAC 40(EURONEXT)
Dec17 171205 5384.5 5397.5 5348.0 5375.5 -9.5 170,491 350,166 +23,575
Jan18 171205 5377.0 5388.5 5340.5 5367.5 -9.5 24 194 +3
Feb18 171205 5365.0 5365.0 5365.0 5365.0 -9.5      
Mar18 171205 5374.0 5374.0 5357.5 5363.5 -9.5 46 15,135 +39
Jun18 171205 5230.0 5230.0 5230.0 5230.0 -9.5 0 1 +0
Sep18 171205 5220.5 5220.5 5220.5 5220.5 -9.5      
Total Volume and Open Interest 170,561 365,499 +23,617
Hang Seng Index(HKFE)
Dec17 171205 29180 29249 28860 28896 -297 178,353 147,664 +3,110
Jan18 171205 29245 29283 28935 28935 -297 1,630 3,648 +1,262
Total Volume and Open Interest 180,609 159,228 +4,597
DAX(EUREX)
Dec17 171205 13064.5 13096.0 12957.5 13065.0 +15.5 159,209 157,178 -10,891
Mar18 171205 13051.5 13087.5 12955.0 13060.5 +15.5 2,343 19,825 +21
Jun18 171205 13085.0 13098.5 12997.5 13084.5 +15.5 221 874 +1
Total Volume and Open Interest 161,773 177,877 -10,869
Mini-DAX(EUREX)
Dec17 171205 13064.0 13095.0 12956.0 13065.0 +15.5 85,836 15,599 -1,382
Mar18 171205 13066.0 13088.0 12960.0 13060.5 +15.5 273 645 +86
Jun18 171205 13019.0 13084.5 12980.0 13084.5 +15.5 27 471 -6
Total Volume and Open Interest 86,136 16,715 -1,302
DJ EuroSTOXX 50(EUREX)
Dec17 171205 3574 3581 3550 3573 +3 1,243,797 3,557,129 -34,198
Mar18 171205 3561 3568 3539 3560 +3 19,060 485,456 +8,391
Jun18 171205 3472 3477 3458 3477 +3 26 38,776 +16
Total Volume and Open Interest 1,262,883 4,081,361 -25,791
Swiss Market Index(EUREX)
Dec17 171205 9324 9350 9250 9294 -34 49,452 209,755 +1,760
Mar18 171205 9230 9245 9160 9195 -34 1,082 24,614 +12,730
Jun18 171205 9028 9032 9028 9028 -33 500 1,196 +0
Total Volume and Open Interest 51,034 235,565 +14,490
FT-SE 100(EURONEXT)
Dec17 171205 7317.00 7372.50 7306.50 7330.50 -9.00 161,267 631,240 -9,605
Mar18 171205 7279.00 7315.00 7254.50 7274.50 -9.00 698 23,362 +647
Jun18 171205 7193.00 7193.00 7193.00 7193.00 -10.50      
Total Volume and Open Interest 161,965 654,602 -8,958
SPI 200(SFE)
Dec17 171205 5993.0 6005.0 5953.0 5980.0 -16.0 31,439 286,847 -6,891
Mar18 171205 5952.0 5952.0 5922.0 5926.0 -15.0 321 2,008 +263
Jun18 171205 5910.0 5910.0 5910.0 5910.0 -15.0 0 3,362 +0
Total Volume and Open Interest 31,760 294,975 -6,628
FTSE MIB(ISE)
Dec17 171205 22360.00 22480.00 22250.00 22423.00 +82.00 48,443 37,666 +1,781
Mar18 171205 22310.00 22395.00 22170.00 22346.00 +85.00 255 651 +79
Jun18 171205 21811.00 21811.00 21811.00 21811.00 +62.00 0 3 +0
Total Volume and Open Interest 48,698 38,322 +1,860
KOSPI 200(KFE)
Dec17 171205 328.20 330.35 326.30 329.95 +1.60      
Mar18 171205 325.95 327.80 323.90 327.40 +1.55      
Jun18 171205 325.00 328.50 324.90 327.55 +1.05      
Total Volume and Open Interest 199,680 369,690 +7,376
GSCI(CME)
Dec17 171205 422.60 424.05 421.80 423.15 -0.05 78 13,976 -30
Jan18 171205 423.50 424.15 422.15 423.50 +0.15 3 521 +1
Feb18 171205 424.10 424.10 424.10 424.10 +0.15      
Total Volume and Open Interest 81 14,497 -29
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Main Menu

MRCI Online

Free Links

Newsflash

Let MRCI introduce you to our Futures Highlight!

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

FREE for a limited time!!!