Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed December 06, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan18 171206 1008.00 1014.25 995.00 1002.75 -5.75 165,467 283,554 -7,800
Mar18 171206 1020.00 1026.25 1007.25 1014.75 -5.75 79,379 187,565 +6,254
May18 171206 1030.25 1036.50 1017.50 1025.25 -5.50 33,907 97,726 -3,158
Jul18 171206 1038.00 1044.25 1025.25 1033.25 -5.50 24,415 97,926 +1,654
Aug18 171206 1039.50 1043.50 1025.75 1034.00 -5.25 945 13,292 +133
Sep18 171206 1028.50 1031.25 1015.75 1023.50 -4.50 667 2,100 +180
Nov18 171206 1016.75 1021.75 1006.75 1014.50 -4.00 14,170 58,567 +2,928
Jan19 171206 1021.00 1025.75 1012.25 1019.75 -4.00 258 1,302 +90
Mar19 171206 1023.00 1028.50 1014.75 1022.50 -3.25 235 2,131 +73
May19 171206 1024.75 1031.50 1019.50 1026.25 -3.25 11 691 +4
Jul19 171206 1031.25 1036.50 1024.75 1031.00 -3.50 21 591 +6
Aug19 171206 1029.25 1029.25 1028.00 1029.25 -2.50 1 25 +1
Sep19 171206 1021.75 1021.75 1021.75 1021.75 -3.50 0 21 +0
Nov19 171206 1008.00 1010.00 999.75 1005.50 -4.00 107 1,495 +25
Total Volume and Open Interest 319,587 747,010 +391
Soybean Meal(CBOT)
Dec17 171206 341.10 346.10 334.80 340.40 -0.90 4,409 2,856 -786
Jan18 171206 343.70 348.20 335.80 342.30 -1.00 93,499 141,942 +2,944
Mar18 171206 347.00 351.20 339.10 345.50 -0.80 43,693 124,202 +5,392
May18 171206 348.50 352.60 341.00 347.30 -1.10 22,570 66,163 +2,416
Jul18 171206 349.40 353.40 342.30 348.80 -1.10 16,744 41,787 +1,034
Aug18 171206 350.00 352.00 342.00 348.00 -0.90 2,014 5,250 +156
Sep18 171206 346.30 348.60 339.70 344.90 -1.00 1,341 5,377 +106
Oct18 171206 339.50 341.90 334.50 339.00 -0.90 1,391 6,156 -121
Dec18 171206 339.00 342.20 334.90 339.40 -0.60 5,223 26,441 -1,150
Jan19 171206 336.90 342.20 335.80 340.00 -0.40 107 1,344 -20
Total Volume and Open Interest 191,297 428,251 +10,047
Soybean Oil(CBOT)
Dec17 171206 33.34 33.50 33.03 33.09 -0.32 1,097 1,688 -499
Jan18 171206 33.41 33.59 33.05 33.17 -0.33 61,230 160,674 -664
Mar18 171206 33.55 33.80 33.27 33.39 -0.32 27,784 128,942 +5,732
May18 171206 33.73 33.95 33.45 33.57 -0.29 16,565 66,812 +1,575
Jul18 171206 33.94 34.11 33.63 33.76 -0.27 12,515 55,166 +1,338
Aug18 171206 33.96 34.05 33.60 33.72 -0.24 1,200 7,153 +246
Sep18 171206 33.80 33.94 33.52 33.62 -0.23 979 3,791 +103
Oct18 171206 33.48 33.72 33.30 33.45 -0.17 1,474 8,802 +357
Dec18 171206 33.39 33.66 33.22 33.38 -0.14 3,872 31,225 +16
Jan19 171206 33.44 33.60 33.23 33.35 -0.14 1,124 5,120 +942
Total Volume and Open Interest 128,126 472,996 +9,269
Canola(WCE)
Jan18 171206 509.7 510.0 504.1 508.0 -1.7 8,596 103,598 -3,080
Mar18 171206 518.3 518.8 512.7 516.7 -1.8 5,551 57,532 +989
May18 171206 524.3 524.3 519.4 523.3 -1.6 654 16,358 +93
Jul18 171206 527.6 527.6 522.8 527.0 -1.4 356 6,377 +37
Nov18 171206 505.6 507.5 503.1 506.7 -0.6 313 5,906 +8
Total Volume and Open Interest 15,470 189,921 -1,953
Corn(CBOT)
Dec17 171206 339.00 341.50 337.75 339.25 -0.50 9,370 5,598 -1,769
Mar18 171206 353.00 356.00 351.00 352.75 -1.00 239,235 848,343 -10,835
May18 171206 361.50 364.25 359.75 361.00 -1.25 73,761 203,175 -2,397
Jul18 171206 369.75 372.50 367.75 369.25 -1.25 39,722 202,317 +1,936
Sep18 171206 376.75 379.50 375.00 376.50 -1.00 9,309 63,526 +343
Dec18 171206 385.75 388.50 383.75 385.25 -0.75 17,598 128,494 -1,107
Mar19 171206 394.00 397.25 393.00 394.50 -0.50 787 18,776 +79
May19 171206 401.50 403.00 399.75 400.75 -0.25 91 3,013 -12
Jul19 171206 405.75 407.75 404.50 405.75 +0.25 657 3,964 +158
Sep19 171206 405.00 405.00 405.00 405.00 +0.50 64 697 +52
Total Volume and Open Interest 390,788 1,483,903 -13,521
Wheat(CBOT)
Dec17 171206 407.25 407.25 398.50 398.50 -7.50 945 1,218 -559
Mar18 171206 432.25 433.50 424.50 425.25 -7.50 58,613 290,839 -1,772
May18 171206 444.25 445.75 437.25 438.00 -7.00 16,689 76,710 -781
Jul18 171206 458.00 458.75 451.00 451.50 -6.75 8,440 60,214 -1,205
Sep18 171206 471.75 473.00 465.25 466.25 -6.00 1,824 28,031 +34
Dec18 171206 490.75 491.50 483.75 485.50 -5.25 1,959 33,813 +99
Total Volume and Open Interest 88,769 494,445 -4,053
Wheat(KCBT)
Dec17 171206 416.00 416.00 406.00 406.00 -8.25 406 194 -252
Mar18 171206 431.00 432.50 422.50 423.50 -8.00 23,447 203,414 -863
May18 171206 443.25 445.00 435.25 436.25 -8.00 9,068 45,801 +579
Jul18 171206 460.00 461.25 452.25 452.75 -8.00 3,425 32,286 -19
Sep18 171206 477.50 478.00 469.00 469.50 -8.00 478 12,950 -43
Dec18 171206 501.25 501.75 492.75 493.75 -7.50 938 13,192 +232
Mar19 171206 515.00 517.25 509.00 509.50 -7.50 265 2,441 +129
Total Volume and Open Interest 38,038 310,540 -233
Wheat(MGE)
Dec17 171206 614.00 614.00 603.75 603.75 -5.25 14 122 -220
Mar18 171206 625.00 628.00 612.75 613.75 -12.50 2,794 43,470 +413
May18 171206 631.50 634.25 620.75 621.50 -11.75 558 11,498 +164
Jul18 171206 634.50 635.75 625.00 625.50 -9.00 243 6,270 +23
Sep18 171206 630.25 630.75 623.50 624.00 -5.50 83 4,059 +38
Dec18 171206 640.00 640.00 635.25 635.75 -3.75 39 1,944 +4
Total Volume and Open Interest 3,731 67,488 +422
Oats(CBOT)
Dec17 171206 232.00 232.00 232.00 232.00 -7.00 0 1 -53
Mar18 171206 254.00 255.00 247.50 247.75 -6.75 369 5,938 +63
May18 171206 258.50 259.50 253.00 254.25 -6.00 74 1,002 +34
Jul18 171206 260.75 260.75 260.75 260.75 -6.00 13 67 +4
Total Volume and Open Interest 456 7,024 +48
Rough Rice(CBOT)
Jan18 171206 12.26 12.39 12.18 12.19 -0.14 297 6,576 -37
Mar18 171206 12.59 12.66 12.48 12.48 -0.14 121 3,397 +24
May18 171206 12.76 12.76 12.76 12.76 -0.14 9 46 +4
Jul18 171206 12.94 12.94 12.94 12.94 -0.06 0 47 +0
Total Volume and Open Interest 1,050 10,170 -93
Live Cattle(CME)
Dec17 171206 116.635 116.785 115.450 115.900 -0.530 6,493 19,048 -2,157
Feb18 171206 120.400 120.600 118.900 119.285 -1.250 25,119 151,070 -2,348
Apr18 171206 121.550 121.785 120.300 120.635 -0.900 10,043 88,127 -1,040
Jun18 171206 114.300 114.385 113.100 113.480 -0.950 7,707 71,210 +281
Aug18 171206 111.730 111.785 110.285 110.830 -1.055 2,662 22,431 +652
Oct18 171206 111.850 111.850 110.330 110.850 -1.050 816 7,938 -31
Total Volume and Open Interest 53,198 365,004 -4,532
Feeder Cattle(CME)
Jan18 171206 147.550 147.550 145.485 146.035 -1.795 5,648 24,560 -317
Mar18 171206 145.550 145.550 143.250 144.100 -1.650 3,316 17,637 -98
Apr18 171206 146.185 146.185 143.580 144.380 -2.020 1,466 5,630 -104
May18 171206 145.985 145.985 143.235 144.000 -2.080 1,122 5,776 +40
Aug18 171206 147.535 147.535 145.130 146.050 -1.780 306 3,094 +41
Sep18 171206 146.580 146.580 145.035 146.185 -2.100 73 170 +21
Oct18 171206 147.450 147.450 145.500 146.600 -2.100 34 69 +16
Total Volume and Open Interest 11,965 56,938 -401
Lean Hogs(CME)
Dec17 171206 64.550 64.580 63.750 63.830 -0.455 8,486 20,502 -2,000
Feb18 171206 70.450 70.730 68.900 68.950 -1.550 19,244 101,739 +1,876
Apr18 171206 74.330 74.480 72.930 72.980 -1.350 8,139 65,049 +652
May18 171206 79.080 79.100 78.500 78.500 -1.035 121 1,821 +45
Jun18 171206 83.385 83.480 82.500 82.550 -0.835 3,701 30,062 +425
Jul18 171206 83.180 83.300 82.535 82.550 -0.600 1,937 16,375 -648
Aug18 171206 82.535 82.730 82.080 82.250 -0.300 1,345 10,268 +418
Oct18 171206 69.300 69.430 68.885 68.950 -0.350 602 7,745 +139
Total Volume and Open Interest 43,798 255,341 +1,001
Class III Milk(CME)
Dec17 171206 15.44 15.48 15.35 15.42 unch 210 4,331 -56
Jan18 171206 14.22 14.32 14.15 14.24 -0.05 282 3,824 +137
Feb18 171206 14.33 14.33 14.18 14.25 -0.06 138 3,093 +78
Mar18 171206 14.48 14.51 14.38 14.42 -0.05 96 2,678 +51
Apr18 171206 14.77 14.77 14.67 14.72 -0.04 28 1,886 -6
May18 171206 15.06 15.07 15.00 15.03 -0.03 42 1,784 -1
Jun18 171206 15.39 15.40 15.30 15.32 -0.07 40 1,691 +12
Jul18 171206 15.66 15.66 15.65 15.66 -0.02 8 978 +5
Aug18 171206 15.77 15.77 15.76 15.77 -0.03 3 987 +3
Sep18 171206 15.85 15.85 15.84 15.84 +0.01 3 1,087 +2
Oct18 171206 15.87 15.87 15.86 15.86 unch 12 881 +12
Nov18 171206 15.77 15.77 15.75 15.77 unch 38 820 +28
Dec18 171206 15.68 15.68 15.67 15.67 -0.03 15 723 -4
Total Volume and Open Interest 920 24,906 +266
Cocoa(ICE)
Dec17 171206 1911 1917 1859 1911 -18 0 107 +0
Mar18 171206 1936 1940 1903 1906 -26 23,724 132,489 -1,180
May18 171206 1940 1941 1903 1907 -28 7,125 45,767 -929
Jul18 171206 1950 1954 1918 1920 -27 2,880 19,962 +130
Sep18 171206 1968 1970 1936 1937 -27 1,210 10,790 +312
Dec18 171206 1988 1989 1955 1958 -26 1,033 11,117 +307
Mar19 171206 2000 2005 1978 1978 -24 567 7,902 +292
Total Volume and Open Interest 36,588 235,450 -1,053
Coffee "C"(ICE)
Dec17 171206 126.00 126.10 124.85 124.85 -1.10 10 1,266 -104
Mar18 171206 127.15 127.30 125.85 126.10 -1.30 17,004 114,463 -13
May18 171206 129.30 129.50 128.05 128.25 -1.30 2,485 38,636 -342
Jul18 171206 131.70 131.70 130.35 130.55 -1.25 1,710 19,016 +224
Sep18 171206 133.70 133.90 132.60 132.80 -1.25 1,268 9,302 +142
Dec18 171206 137.25 137.25 136.00 136.20 -1.20 526 5,366 -92
Total Volume and Open Interest 23,216 192,044 -88
Orange Juice(ICE)
Jan18 171206 162.00 162.00 155.40 157.70 -4.35 721 7,260 -248
Mar18 171206 161.40 161.70 155.70 157.95 -4.10 239 2,774 +195
May18 171206 163.20 163.20 155.75 158.05 -3.85 6 578 -1
Jul18 171206 158.00 158.00 155.60 157.95 -3.80 3 148 -1
Sep18 171206 157.30 157.30 157.30 157.30 -3.85 3 26 -1
Nov18 171206 155.30 155.30 155.30 155.30 -3.85 2 2 +0
Total Volume and Open Interest 974 10,788 -56
Sugar #11(ICE)
Mar18 171206 14.89 14.89 14.44 14.45 -0.45 48,839 382,302 -2,020
May18 171206 14.86 14.86 14.46 14.46 -0.41 15,519 141,200 +3,492
Jul18 171206 14.85 14.85 14.49 14.49 -0.36 10,425 66,469 -525
Oct18 171206 15.04 15.04 14.74 14.74 -0.32 3,791 62,706 -455
Mar19 171206 15.54 15.55 15.28 15.28 -0.28 1,097 32,522 +218
May19 171206 15.49 15.52 15.28 15.28 -0.25 112 6,227 -19
Jul19 171206 15.46 15.46 15.28 15.28 -0.20 82 5,285 +36
Oct19 171206 15.45 15.45 15.42 15.42 -0.16 23 6,339 -8
Total Volume and Open Interest 79,909 708,667 +720
London Cocoa(LCE)
Dec17 171206 1371 1382 1343 1344 -20 11,912 28,685 -11,810
Mar18 171206 1430 1443 1405 1408 -16 15,157 86,462 +1,105
May18 171206 1448 1460 1424 1425 -16 8,054 38,607 +1,333
Jul18 171206 1469 1481 1445 1446 -16 6,114 28,953 +442
Sep18 171206 1487 1500 1463 1465 -15 4,852 24,874 -1,329
Dec18 171206 1513 1523 1486 1488 -16 2,756 20,335 +682
Mar19 171206 1525 1539 1506 1507 -15 1,636 7,577 +57
Total Volume and Open Interest 51,559 240,217 -8,737
London Sugar(LCE)
Mar18 171206 382.40 382.70 375.00 375.30 -7.70 7,594 41,050 -1,287
May18 171206 386.10 386.40 378.60 378.80 -7.80 2,063 12,957 -259
Aug18 171206 391.20 391.20 384.00 384.20 -7.00 598 11,381 +275
Oct18 171206 392.80 393.50 387.50 387.50 -6.50 103 3,087 +54
Dec18 171206 398.70 398.90 393.40 393.60 -6.20 54 1,408 +27
Total Volume and Open Interest 10,429 72,417 -1,194
Cotton(ICE)
Dec17 171206 75.17 75.17 75.17 75.17 +0.21 36 35 -35
Mar18 171206 72.44 73.27 72.44 72.72 +0.21 15,824 170,254 -886
May18 171206 73.37 73.88 73.22 73.39 +0.12 4,021 42,104 +273
Jul18 171206 73.72 74.22 73.66 73.80 +0.09 1,671 11,021 +183
Oct18 171206 72.41 72.41 72.41 72.41 -0.02 1 1 -1
Dec18 171206 71.76 71.95 71.60 71.88 +0.06 1,068 24,428 +339
Total Volume and Open Interest 22,786 248,728 -53
Lumber(CME)
Jan18 171206 420.0 426.0 418.6 424.4 +1.9 330 4,681 -40
Mar18 171206 410.0 415.7 408.5 414.0 +1.5 115 1,258 +59
May18 171206 398.6 400.8 396.4 400.4 -0.1 7 306 +1
Jul18 171206 385.6 385.7 385.6 385.6 -0.1 3 108 +2
Total Volume and Open Interest 455 6,377 +29
Crude Oil(NYM)
Jan18 171206 57.45 57.57 55.87 55.96 -1.66 529,965 523,445 -11,423
Feb18 171206 57.53 57.63 55.95 56.03 -1.64 116,247 239,665 +1,391
Mar18 171206 57.50 57.62 55.99 56.05 -1.60 64,711 297,287 -8,287
Apr18 171206 57.43 57.55 56.00 56.07 -1.51 40,379 143,283 +2,599
May18 171206 57.23 57.44 55.96 56.01 -1.43 31,783 113,888 -728
Jun18 171206 57.01 57.23 55.81 55.86 -1.35 44,407 242,719 +1,722
Jul18 171206 56.76 56.96 55.61 55.66 -1.28 9,353 56,991 -644
Aug18 171206 56.61 56.66 55.39 55.42 -1.21 6,152 58,476 -794
Sep18 171206 56.12 56.38 55.13 55.17 -1.15 7,470 78,917 +306
Oct18 171206 56.07 56.07 54.86 54.92 -1.10 2,548 59,249 -326
Nov18 171206 55.52 55.78 54.63 54.68 -1.05 3,470 49,035 -1,032
Dec18 171206 55.25 55.54 54.39 54.45 -1.01 33,824 264,576 +1,370
Jan19 171206 54.20 54.20 54.20 54.20 -0.96 2,193 46,668 +242
Feb19 171206 53.96 53.96 53.96 53.96 -0.92 987 22,056 +546
Mar19 171206 53.75 53.75 53.75 53.75 -0.87 2,839 27,008 -141
Apr19 171206 53.56 53.56 53.56 53.56 -0.82 581 10,854 +238
Total Volume and Open Interest 916,327 2,525,118 -13,937
e-miNY Crude Oil(NYM)
Jan18 171206 57.450 57.575 55.875 55.950 -1.675 8,206 2,948 +107
Feb18 171206 57.475 57.600 55.925 56.025 -1.650 206 1,219 +24
Mar18 171206 57.375 57.375 56.025 56.050 -1.600 25 91 +1
Apr18 171206 56.425 56.600 56.000 56.075 -1.500 2 77 +0
May18 171206 56.200 56.200 56.000 56.000 -1.450 0 87 +0
Jun18 171206 56.350 56.450 55.850 55.850 -1.350 0 20 +0
Jul18 171206 55.650 55.650 55.650 55.650 -1.300 0 14 +0
Aug18 171206 55.425 55.425 55.425 55.425 -1.200 0 74 +0
Sep18 171206 55.175 55.175 55.175 55.175 -1.150 0 42 +0
Oct18 171206 54.925 54.925 54.925 54.925 -1.100 0 28 +0
Total Volume and Open Interest 8,444 4,739 +134
NY Harbor ULSD(NYM)
Jan18 171206 190.71 191.03 186.02 186.13 -5.26 63,830 136,526 -371
Feb18 171206 190.91 191.13 186.25 186.36 -5.12 27,068 63,730 +2,673
Mar18 171206 190.07 190.47 185.68 185.76 -5.03 22,016 59,905 +337
Apr18 171206 188.29 188.98 184.27 184.36 -4.94 11,053 43,519 -34
May18 171206 187.20 187.74 183.18 183.28 -4.85 5,451 27,104 -395
Jun18 171206 186.22 186.84 182.34 182.43 -4.75 6,750 37,812 -96
Jul18 171206 186.07 186.61 182.23 182.31 -4.67 742 8,847 -141
Aug18 171206 185.62 185.80 182.31 182.38 -4.61 506 3,994 -48
Sep18 171206 186.27 186.41 182.52 182.59 -4.58 1,118 6,307 +243
Oct18 171206 185.89 186.13 182.75 182.82 -4.57 686 3,358 +155
Nov18 171206 186.13 186.33 183.04 183.09 -4.56 763 3,091 +59
Dec18 171206 187.12 187.30 183.29 183.34 -4.54 1,881 25,022 +145
Jan19 171206 184.50 184.50 183.53 183.53 -4.49 61 2,425 +3
Feb19 171206 183.75 183.75 183.02 183.02 -4.42 6 291 +3
Total Volume and Open Interest 142,147 430,254 +2,532
RBOB Gasoline(NYM)
Jan18 171206 170.07 171.08 166.00 166.09 -5.75 72,320 157,640 -12,331
Feb18 171206 171.75 172.70 167.91 167.99 -5.38 43,923 60,220 +2,792
Mar18 171206 173.67 174.65 170.02 170.12 -5.11 22,452 57,106 +107
Apr18 171206 191.23 192.06 187.65 187.75 -4.84 10,689 40,699 +1,264
May18 171206 191.35 192.00 187.95 188.04 -4.74 4,593 25,487 +741
Jun18 171206 190.04 190.86 186.68 186.77 -4.62 6,131 22,212 +1,004
Jul18 171206 187.89 188.04 184.68 184.76 -4.58 1,773 9,041 +18
Aug18 171206 184.24 184.74 182.24 182.32 -4.55 964 3,780 +7
Sep18 171206 181.77 181.85 179.33 179.47 -4.49 1,046 4,207 +140
Oct18 171206 168.23 168.23 166.62 166.92 -4.43 581 5,162 +112
Total Volume and Open Interest 177,499 406,841 -4,049
e-miNY RBOB Gasoline(NYM)
Jan18 171206 166.09 166.09 166.09 166.09 -5.75 0 1 +0
Feb18 171206 167.99 167.99 167.99 167.99 -5.38      
Mar18 171206 170.12 170.12 170.12 170.12 -5.11      
Apr18 171206 187.75 187.75 187.75 187.75 -4.84      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan18 171206 2.910 2.961 2.884 2.922 +0.008 238,226 380,964 +2,137
Feb18 171206 2.912 2.965 2.891 2.924 +0.004 61,301 154,419 +4,125
Mar18 171206 2.888 2.935 2.865 2.898 +0.004 58,648 213,615 +5,933
Apr18 171206 2.799 2.826 2.776 2.804 +0.007 54,832 137,155 +2,356
May18 171206 2.800 2.824 2.777 2.804 +0.006 32,474 117,807 +1,873
Jun18 171206 2.833 2.857 2.811 2.838 +0.007 14,273 35,267 +2,733
Jul18 171206 2.870 2.889 2.846 2.872 +0.007 7,180 47,131 +1,167
Aug18 171206 2.879 2.891 2.852 2.877 +0.007 3,283 34,843 +531
Sep18 171206 2.860 2.873 2.836 2.859 +0.006 5,438 35,858 +636
Oct18 171206 2.883 2.900 2.857 2.884 +0.006 18,616 86,026 -2,003
Nov18 171206 2.947 2.958 2.915 2.941 +0.005 4,370 31,204 +38
Dec18 171206 3.074 3.086 3.049 3.072 +0.003 1,864 31,320 +149
Jan19 171206 3.168 3.175 3.136 3.161 +0.003 4,952 41,650 +102
Feb19 171206 3.134 3.134 3.117 3.131 +0.001 839 12,870 +153
Mar19 171206 3.068 3.072 3.043 3.061 unch 2,713 30,207 +523
Apr19 171206 2.726 2.732 2.710 2.726 -0.004 2,433 23,845 +226
Total Volume and Open Interest 513,397 1,479,238 +21,539
Brent Crude Oil(ICE)
Feb18 171206 62.64 62.93 61.13 61.22 -1.64 250,521 589,810 -40,014
Mar18 171206 62.40 62.70 60.94 61.03 -1.61 133,942 343,974 -7,302
Apr18 171206 62.19 62.48 60.78 60.87 -1.56 56,315 140,943 -1,178
May18 171206 62.03 62.31 60.68 60.77 -1.49 34,780 108,693 +3,100
Jun18 171206 61.84 62.15 60.58 60.66 -1.44 62,137 228,951 +1,746
Jul18 171206 61.68 61.96 60.42 60.51 -1.40 8,533 63,589 -401
Aug18 171206 61.40 61.66 60.24 60.32 -1.36 6,750 40,950 +1,427
Sep18 171206 61.11 61.40 60.02 60.09 -1.32 11,073 60,831 +1,109
Oct18 171206 60.90 61.12 59.79 59.85 -1.29 4,834 31,706 +2,380
Nov18 171206 59.83 60.08 59.63 59.63 -1.25 3,436 32,080 +1,153
Dec18 171206 60.29 60.65 59.31 59.39 -1.21 46,039 217,398 +2,467
Jan19 171206 59.50 59.50 59.17 59.22 -1.16 6,516 40,545 +1,125
Feb19 171206 59.04 59.04 59.04 59.04 -1.12 3,016 27,386 -80
Mar19 171206 58.83 58.83 58.83 58.83 -1.09 2,546 26,503 -66
Total Volume and Open Interest 652,455 2,367,145 -35,118
Gas Oil(ICE)
Dec17 171206 556.25 557.75 542.50 545.75 -9.50 40,428 78,061 -7,001
Jan18 171206 557.75 559.25 544.00 547.00 -9.75 70,028 214,101 -190
Feb18 171206 559.25 561.00 546.50 549.50 -9.50 32,438 114,800 +4,175
Mar18 171206 558.25 560.25 546.25 549.00 -9.75 16,284 69,347 +1,023
Apr18 171206 556.75 558.00 544.75 547.25 -9.75 8,294 43,788 -667
May18 171206 553.50 555.75 543.25 545.75 -9.50 6,469 31,665 +1,560
Jun18 171206 552.00 553.50 541.00 543.50 -9.50 9,630 56,919 -22
Jul18 171206 550.50 552.00 540.75 542.75 -9.25 1,200 17,373 -68
Aug18 171206 550.25 551.75 540.25 542.25 -9.00 1,173 14,567 +283
Sep18 171206 549.25 551.25 540.00 541.75 -9.00 1,363 19,980 -257
Total Volume and Open Interest 199,497 871,023 -3,439
Ethanol(CBOT)
Jan18 171206 1.355 1.359 1.307 1.317 -0.041 216 1,283 +16
Feb18 171206 1.366 1.366 1.328 1.340 -0.035 59 223 +29
Mar18 171206 1.362 1.362 1.362 1.362 -0.035 0 73 +0
Apr18 171206 1.386 1.386 1.386 1.386 -0.035 10 27 +4
May18 171206 1.398 1.398 1.398 1.398 -0.035 0 10 +0
Jun18 171206 1.404 1.410 1.404 1.405 -0.035 1 10 +1
Jul18 171206 1.407 1.407 1.407 1.407 -0.035 0 5 +0
Aug18 171206 1.412 1.412 1.412 1.412 -0.035      
Total Volume and Open Interest 310 1,851 +51
WTI Crude Oil(ICE)
Jan18 171206 57.39 57.58 55.88 55.96 -1.66 32,926 75,611 -984
Feb18 171206 57.47 57.62 55.97 56.03 -1.64 56,178 76,746 -4,272
Mar18 171206 57.42 57.61 55.99 56.05 -1.60 25,579 60,747 +3,623
Apr18 171206 57.37 57.56 56.05 56.07 -1.51 9,909 23,415 -193
May18 171206 57.21 57.30 55.97 56.01 -1.43 3,893 11,411 -605
Jun18 171206 57.10 57.10 55.86 55.86 -1.35 7,775 81,461 -753
Jul18 171206 56.73 56.73 55.66 55.66 -1.28 999 8,019 -536
Aug18 171206 55.92 55.92 55.42 55.42 -1.21 1,304 7,881 +56
Sep18 171206 55.85 55.85 55.17 55.17 -1.15 893 15,384 +121
Oct18 171206 54.92 54.92 54.92 54.92 -1.10 163 2,955 +10
Nov18 171206 54.68 54.68 54.68 54.68 -1.05 240 6,928 +6
Dec18 171206 55.40 55.40 54.40 54.45 -1.01 7,308 126,389 -1,266
Jan19 171206 54.20 54.20 54.20 54.20 -0.96 146 2,649 +38
Feb19 171206 53.96 53.96 53.96 53.96 -0.92 25 959 -3
Mar19 171206 53.75 53.75 53.75 53.75 -0.87 229 2,633 +168
Apr19 171206 53.56 53.56 53.56 53.56 -0.82 31 1,203 +8
Total Volume and Open Interest 150,537 600,010 -4,457
US Dollar Index(ICE)
Dec17 171206 93.310 93.620 93.135 93.582 +0.247 30,067 35,307 -1,600
Mar18 171206 92.990 93.265 92.820 93.238 +0.233 8,272 9,617 +4,970
Jun18 171206 92.500 92.933 92.500 92.933 +0.223 133 789 +69
Total Volume and Open Interest 38,497 45,960 +3,455
Australian Dollar(CME)
Dec17 171206 76.04 76.38 75.58 75.60 -0.45 75,480 128,138 -4,191
Mar18 171206 76.00 76.33 75.55 75.57 -0.45 4,102 4,418 +1,981
Jun18 171206 75.76 76.28 75.56 75.56 -0.45 1 260 +0
Total Volume and Open Interest 82,362 134,515 -1,816
British Pound(CME)
Dec17 171206 134.29 134.42 133.62 133.79 -0.67 223,258 184,718 +1,651
Mar18 171206 134.59 134.85 134.09 134.24 -0.67 2,136 16,293 +471
Jun18 171206 134.80 134.81 134.60 134.67 -0.67 62 727 +43
Total Volume and Open Interest 229,539 204,608 +2,464
Canadian Dollar(CME)
Dec17 171206 78.80 79.04 78.09 78.14 -0.62 74,216 137,196 -1,843
Mar18 171206 78.86 79.14 78.20 78.24 -0.62 1,433 6,618 +496
Jun18 171206 78.90 79.18 78.32 78.33 -0.60 443 1,175 +386
Sep18 171206 78.94 79.22 78.41 78.41 -0.59 0 321 +0
Total Volume and Open Interest 76,222 147,375 -929
Japanese Yen(CME)
Dec17 171206 88.86 89.34 88.84 89.09 +0.24 142,629 217,068 -6,363
Mar18 171206 89.31 89.81 89.31 89.56 +0.24 7,097 16,057 +3,006
Jun18 171206 89.99 90.24 89.99 90.05 +0.24 2 96 +1
Total Volume and Open Interest 151,097 236,240 -3,028
Swiss Franc(CME)
Dec17 171206 101.35 101.54 100.98 101.05 -0.21 26,513 78,187 +78
Mar18 171206 102.11 102.28 101.74 101.80 -0.20 1,439 1,757 +419
Jun18 171206 102.77 102.95 102.52 102.52 -0.21 0 55 +0
Total Volume and Open Interest 27,952 80,009 +497
EuroFX(CME)
Dec17 171206 118.37 118.56 117.88 117.99 -0.24 170,174 462,217 -2,874
Mar18 171206 119.08 119.28 118.62 118.72 -0.23 6,012 19,439 +2,674
Jun18 171206 119.95 119.95 119.36 119.43 -0.23 29 2,050 +14
Total Volume and Open Interest 182,918 492,827 +223
Mexican Peso(CME)
Dec17 171206 531.38 532.75 527.38 528.88 -2.50 29,588 176,573 +1,383
Jan18 171206 526.75 529.63 525.38 526.75 -2.50 0 45 +0
Total Volume and Open Interest 31,261 178,477 +2,285
Brazilian Real(CME)
Jan18 171206 308.15 309.25 307.15 307.80 -0.50 1,603 13,153 -31
Feb18 171206 306.70 307.80 306.60 306.70 -0.40      
Mar18 171206 307.05 309.00 305.75 305.75 -0.65 3 3,686 +3
Apr18 171206 304.75 304.75 304.75 304.75 -0.65 0 50 +0
Total Volume and Open Interest 1,606 17,139 -28
30-Year T-Bonds(CBOT)
Dec17 171206 154~240 155~210 154~210 155~050 +0~110 13,572 36,385 -5,376
Mar18 171206 153~240 154~180 153~170 154~020 +0~110 273,620 749,330 -7,142
Jun18 171206 153~110 153~120 152~270 153~060 +0~110 1 3 +1
Total Volume and Open Interest 287,193 785,718 -12,517
10-Year T-Notes(CBOT)
Dec17 171206 124~195 124~305 124~180 124~265 +0~075 66,535 123,810 -19,950
Mar18 171206 124~120 124~230 124~095 124~190 +0~080 1,406,518 3,167,093 -23,453
Jun18 171206 124~105 124~105 124~105 124~105 +0~080      
Total Volume and Open Interest 1,473,053 3,290,903 -43,403
5-Year T-Notes(CBOT)
Dec17 171206 116~172 116~242 116~166 116~214 +0~054 43,404 135,588 -20,015
Mar18 171206 116~094 116~170 116~086 116~140 +0~054 748,529 2,980,049 -5,427
Jun18 171206 116~120 116~120 116~120 116~120 +0~054      
Total Volume and Open Interest 791,933 3,115,637 -25,442
2 Year T-Notes(CBOT)
Dec17 171206 107~102 107~116 107~102 107~110 +0~012 15,886 55,573 -10,038
Mar18 171206 107~042 107~062 107~036 107~052 +0~014 326,291 1,702,764 -407
Jun18 171206 107~052 107~052 107~052 107~052 +0~014      
Total Volume and Open Interest 342,177 1,758,337 -10,445
Eurodollars(CME)
Dec17 171206 98.427 98.433 98.423 98.425 -0.002 275,279 1,632,493 +50,947
Mar18 171206 98.240 98.255 98.235 98.245 +0.005 337,930 1,566,543 +866
Jun18 171206 98.090 98.110 98.085 98.100 +0.015 205,688 1,338,745 -1,497
Sep18 171206 98.000 98.025 97.995 98.015 +0.020 327,404 1,198,695 +33,006
Dec18 171206 97.910 97.940 97.905 97.930 +0.025 460,915 1,573,388 -1,550
Mar19 171206 97.845 97.880 97.845 97.870 +0.030 201,979 1,098,613 -2,077
Jun19 171206 97.795 97.830 97.790 97.820 +0.035 193,483 1,053,087 +14,517
Sep19 171206 97.755 97.800 97.755 97.790 +0.040 192,577 711,065 -404
Dec19 171206 97.715 97.765 97.715 97.755 +0.040 204,609 1,094,850 -809
Mar20 171206 97.705 97.755 97.705 97.740 +0.040 134,388 527,836 +3,720
Jun20 171206 97.690 97.735 97.685 97.725 +0.040 88,243 497,767 +4,009
Sep20 171206 97.670 97.720 97.665 97.705 +0.040 83,337 326,449 +8,916
Dec20 171206 97.635 97.685 97.635 97.675 +0.040 79,025 390,436 -2,998
Mar21 171206 97.620 97.670 97.615 97.655 +0.040 50,637 233,528 +4,103
Jun21 171206 97.600 97.650 97.595 97.635 +0.040 38,330 227,605 +2,457
Sep21 171206 97.580 97.630 97.575 97.615 +0.040 30,552 123,178 -1,114
Dec21 171206 97.550 97.600 97.545 97.585 +0.035 33,387 176,303 -4,387
Mar22 171206 97.535 97.585 97.530 97.565 +0.030 22,048 107,116 +620
Total Volume and Open Interest 3,253,473 14,172,913 +213,826
Ultra T-Bond(CBOT)
Dec17 171206 168~27 169~30 168~18 169~07 +0~11 4,448 39,607 -2,206
Mar18 171206 167~30 169~02 167~19 168~09 +0~11 102,916 863,362 -1,889
Jun18 171206 167~14 167~14 167~14 167~14 +0~11      
Total Volume and Open Interest 107,364 902,969 -4,095
Ultra 10-Yr T-Note(CBOT)
Dec17 171206 134~085 134~210 134~035 134~145 +0~100 8,939 18,713 -4,399
Mar18 171206 133~285 134~120 133~255 134~060 +0~105 126,215 500,301 +13,425
Jun18 171206 134~060 134~060 134~060 134~060 +0~105      
Total Volume and Open Interest 135,154 519,014 +9,026
30 Day Federal Funds(CBOT)
Dec17 171206 98.707 98.710 98.707 98.707 unch 3,200 120,396 -1,527
Jan18 171206 98.600 98.605 98.600 98.605 unch 9,371 352,250 -3,389
Feb18 171206 98.595 98.600 98.595 98.600 unch 19,372 169,203 +943
Mar18 171206 98.550 98.555 98.550 98.550 unch 6,709 60,498 +476
Apr18 171206 98.445 98.460 98.445 98.450 +0.010 22,799 152,731 -1,511
May18 171206 98.430 98.450 98.430 98.435 +0.005 15,882 59,254 -1,925
Total Volume and Open Interest 178,326 1,402,323 +9,847
Japanese Govt Bonds(SGX)
Dec17 171206 150.90 150.97 150.85 150.88 -0.01 5,327 20,046 +1,086
Mar18 171206 150.82 150.88 150.78 150.85 +0.03 3,947 4,153 +3,170
Jun18 171206 150.85 150.85 150.85 150.85 +0.03      
Total Volume and Open Interest 9,274 24,199 +4,256
Euro-Buxl(EUREX)
Dec17 171206 169.50 170.00 168.88 169.72 +0.98 141,957 180,634 -58,224
Mar18 171206 167.84 168.36 167.34 168.06 +0.88 97,156 241,410 +74,709
Jun18 171206 166.60 166.60 166.60 166.60 -0.14      
Total Volume and Open Interest 239,113 422,044 +16,485
Euro-Bund(EUREX)
Dec17 171206 163.66 163.90 163.52 163.78 +0.30 1,647,898 1,603,693 -548,158
Mar18 171206 163.36 163.66 163.22 163.52 +0.36 1,133,644 1,922,385 +526,291
Jun18 171206 160.59 160.78 160.59 160.78 +0.36 0 61 +49
Total Volume and Open Interest 2,781,542 3,526,139 -21,818
Euro-Bobl(EUREX)
Dec17 171206 131.92 132.09 131.91 132.01 +0.16 1,397,022 1,204,988 -586,527
Mar18 171206 132.53 132.70 132.53 132.65 +0.20 951,215 1,547,947 +456,770
Jun18 171206 132.01 132.01 132.01 132.01 +0.16      
Total Volume and Open Interest 2,348,237 2,752,935 -129,757
Euro-Schatz(EUREX)
Dec17 171206 112.31 112.36 112.31 112.32 +0.02 958,299 1,156,087 -481,753
Mar18 171206 112.17 112.21 112.16 112.19 +0.05 699,808 1,514,877 +409,059
Jun18 171206 112.19 112.19 112.19 112.19 +0.05      
Total Volume and Open Interest 1,658,107 2,670,964 -72,694
3-Mth Euribor(EUREX)
Dec17 171206 100.325 100.325 100.325 100.325 unch 41 7,617 +0
Mar18 171206 100.320 100.320 100.320 100.320 unch 15 6,462 +75
Jun18 171206 100.320 100.320 100.320 100.320 +0.005 3 1,474 -1
Total Volume and Open Interest 79 38,380 +62
Long Gilt(LIFFE)
Dec17 171206 125~17 125~26 125~12 125~19 +0~12 4,371 69,879 -3,401
Mar18 171206 124~20 124~29 124~15 124~21 +0~12 200,741 685,095 -456
Total Volume and Open Interest 205,112 754,974 -3,857
3-Mth Short Sterling(LIFFE)
Dec17 171206 99.47 99.48 99.47 99.47 unch 12,494 502,709 +2,320
Mar18 171206 99.40 99.41 99.40 99.40 unch 74,722 453,976 -13,999
Jun18 171206 99.28 99.30 99.28 99.29 +0.01 110,246 450,190 -5,707
Sep18 171206 99.20 99.22 99.20 99.21 +0.01 92,488 353,398 -7,117
Dec18 171206 99.13 99.16 99.13 99.14 +0.01 149,502 336,149 -12,354
Mar19 171206 99.08 99.11 99.07 99.09 +0.02 101,986 292,937 +10,861
Total Volume and Open Interest 1,073,905 3,722,946 -20,026
3-Mth Euribor(LIFFE)
Dec17 171206 100.325 100.330 100.320 100.325 unch 25,615 396,987 -10,894
Mar18 171206 100.320 100.325 100.315 100.320 unch 13,053 489,227 -713
Jun18 171206 100.315 100.320 100.310 100.315 +0.005 49,020 467,225 +6,836
Total Volume and Open Interest 769,322 4,445,751 +22,476
3-Mth Aus T-Bills(SFE)
Dec17 171206 98.23 98.27 98.23 98.27 +0.03 23,104 88,622 -11,786
Mar18 171206 98.22 98.26 98.22 98.26 +0.03 57,822 239,393 +3,197
Jun18 171206 98.16 98.22 98.15 98.22 +0.05 38,232 182,514 -947
Sep18 171206 98.08 98.15 98.08 98.15 +0.06 21,263 180,333 -2,640
Dec18 171206 98.01 98.09 98.00 98.08 +0.06 19,684 142,734 +2,821
Mar19 171206 97.94 98.01 97.94 98.01 +0.06 15,880 105,643 +4,193
Jun19 171206 97.87 97.95 97.87 97.95 +0.07 15,578 74,452 -438
Sep19 171206 97.80 97.88 97.80 97.88 +0.07 6,404 57,108 +565
Dec19 171206 97.77 97.82 97.76 97.82 +0.07 2,470 6,556 +758
Mar20 171206 97.70 97.78 97.70 97.78 +0.09 32 2,986 -100
Total Volume and Open Interest 200,647 1,084,038 -4,384
10-Year Aus T-Bonds(SFE)
Dec17 171206 97.38 97.49 97.38 97.48 +0.09 168,761 1,086,223 +3,251
Mar18 171206 97.38 97.47 97.38 97.47 +0.09 1,112 3,225 +167
Total Volume and Open Interest 169,873 1,089,448 +3,418
3-Year Aus T-Bonds(SFE)
Dec17 171206 97.97 98.05 97.96 98.04 +0.07 158,188 1,154,475 -9,409
Mar18 171206 97.97 98.05 97.97 98.04 +0.06 2,518 16,445 +1,417
Total Volume and Open Interest 160,706 1,170,920 -7,992
Gold(CMX)
Dec17 171206 1264.9 1267.8 1261.6 1262.8 +1.2 850 6,735 -637
Feb18 171206 1268.3 1271.8 1264.8 1266.1 +1.2 262,068 365,093 -1,266
Apr18 171206 1272.7 1275.7 1269.3 1270.5 +1.2 1,468 26,512 +329
Jun18 171206 1277.3 1280.0 1273.8 1274.9 +1.2 965 37,821 +87
Aug18 171206 1280.9 1281.5 1278.2 1279.4 +1.3 147 10,381 -23
Oct18 171206 1285.5 1285.8 1283.7 1283.7 +1.2 27 4,559 +0
Dec18 171206 1290.6 1293.4 1288.1 1288.3 +1.1 175 13,664 -7
Feb19 171206 1294.7 1297.8 1292.7 1293.0 +1.1 5 437 +4
Apr19 171206 1298.1 1298.1 1298.1 1298.1 +1.2 0 692 +0
Jun19 171206 1302.9 1302.9 1302.9 1302.9 +1.1 0 1,065 +0
Aug19 171206 1307.5 1307.5 1307.5 1307.5 +1.1 0 3 +0
Oct19 171206 1312.2 1312.2 1312.2 1312.2 +1.1      
Total Volume and Open Interest 266,854 473,406 -1,451
Silver(CMX)
Dec17 171206 1604.0 1605.0 1586.8 1586.8 -10.5 893 1,343 -494
Mar18 171206 1613.5 1617.0 1593.5 1595.5 -11.3 71,483 151,156 -256
May18 171206 1619.5 1623.0 1600.5 1602.4 -11.4 966 17,893 +412
Jul18 171206 1624.0 1629.0 1607.5 1609.3 -11.5 459 6,794 +139
Sep18 171206 1621.5 1621.5 1615.0 1616.3 -11.5 107 4,016 -53
Dec18 171206 1642.5 1647.5 1625.0 1626.3 -11.6 246 6,672 +35
Mar19 171206 1643.0 1643.0 1636.0 1636.5 -11.6 10 23 +5
Total Volume and Open Interest 74,492 190,055 -152
Platinum(NYMEX)
Jan18 171206 917.0 917.9 900.0 902.8 -14.7 21,328 63,385 -940
Apr18 171206 921.5 921.8 904.0 906.9 -14.6 1,448 14,405 +729
Jul18 171206 925.6 925.6 908.7 911.6 -14.7 17 458 -192
Oct18 171206 914.7 914.7 914.7 914.7 -14.2 4 29 +4
Total Volume and Open Interest 22,799 78,279 -425
Palladium(NYMEX)
Dec17 171206 997.25 1001.55 997.05 1001.55 +9.80 46 98 -29
Mar18 171206 977.25 988.50 977.25 986.95 +9.80 5,078 33,415 -714
Jun18 171206 971.95 980.75 971.95 979.35 +9.05 61 684 +31
Total Volume and Open Interest 5,185 34,491 -712
Copper(CMX)
Dec17 171206 292.85 296.15 292.85 293.65 +1.60 886 4,650 -1,060
Mar18 171206 295.00 298.85 294.75 296.15 +1.55 76,291 163,131 -1,768
May18 171206 296.75 300.25 296.35 297.60 +1.50 2,497 32,450 +328
Jul18 171206 299.85 301.50 298.75 298.85 +1.50 1,860 22,461 +127
Sep18 171206 300.25 302.55 299.85 299.95 +1.50 818 8,898 +87
Total Volume and Open Interest 83,301 263,543 -2,106
E-mini DJIA Index(CBOT)
Dec17 171206 24177 24231 24083 24157 -18 196,164 148,718 -628
Mar18 171206 24200 24239 24090 24170 -16 6,618 4,981 +810
Jun18 171206 24227 24227 24105 24156 -16 34 71 +8
Sep18 171206 24200 24200 24164 24164 -16 1 21 +1
Total Volume and Open Interest 202,817 153,791 +191
S & P 500(CME)
Dec17 171206 2629.10 2634.00 2620.30 2629.20 +0.90 4,132 70,175 +205
Mar18 171206 2628.00 2636.00 2628.00 2631.90 +1.30 893 6,233 +506
Jun18 171206 2633.30 2637.00 2630.00 2633.30 +1.50 245 584 -230
Sep18 171206 2635.30 2639.00 2632.00 2635.30 +1.50 0 165 +0
Total Volume and Open Interest 5,270 77,157 +481
S & P 500 E-Mini(CME)
Dec17 171206 2626.75 2634.50 2620.00 2629.25 +1.00 1,756,938 3,230,754 -946
Mar18 171206 2628.75 2637.25 2622.50 2632.00 +1.50 89,688 258,414 +39,825
Jun18 171206 2635.00 2638.50 2624.25 2633.25 +1.50 2,583 8,819 -960
Sep18 171206 2633.25 2638.50 2627.75 2635.25 +1.50 26 910 -7
Total Volume and Open Interest 1,849,240 3,498,942 +37,916
NASDAQ 100 E-Mini(CME)
Dec17 171206 6269.00 6307.00 6232.50 6293.00 +21.25 443,788 295,910 -14,069
Mar18 171206 6291.75 6325.50 6251.25 6311.75 +21.50 18,462 7,998 +2,922
Jun18 171206 6283.00 6338.25 6276.50 6326.75 +21.50 53 367 -2
Total Volume and Open Interest 530,369 315,430 +17,659
S&P Midcap 400(CME) e-Mini
Dec17 171206 1878.50 1881.20 1869.00 1870.90 -8.10 15,726 93,389 +77
Mar18 171206 1879.00 1884.30 1873.20 1874.90 -8.20 41 37 +15
Jun18 171206 1874.50 1874.50 1874.50 1874.50 -8.20 0 2 +0
Total Volume and Open Interest 15,767 93,428 +92
Volatility Index(CBOE)
Dec17 171206 11.85 12.25 11.70 11.73 -0.15 202,798 272,052 -14,678
Jan18 171206 13.15 13.40 13.00 13.08 -0.10 127,492 207,027 +8,790
Feb18 171206 14.00 14.15 13.90 13.93 -0.05 36,998 54,303 -4,331
Mar18 171206 14.75 14.89 14.65 14.68 -0.05 11,848 34,596 +539
Total Volume and Open Interest 395,035 627,359 -5,933
S & P 600(CME)
Dec17 171206 923.60 923.60 923.60 923.60 -5.00      
Mar18 171206 920.40 920.40 920.40 920.40 -5.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec17 171206 1516.20 1519.60 1506.60 1508.10 -8.30 143,969 581,411 -4,921
Mar18 171206 1521.60 1522.10 1509.80 1511.20 -7.90 9,425 11,184 +6,534
Jun18 171206 1510.50 1510.50 1510.50 1510.50 -9.20      
Total Volume and Open Interest 153,394 592,595 +1,613
Nikkei 225(CME)
Dec17 171206 22485 22540 22060 22240 -235 41,301 23,739 -16,044
Mar18 171206 22510 22555 22075 22260 -240 28,133 22,936 +20,976
Total Volume and Open Interest 69,434 46,675 +4,932
Nikkei 225(SGX)
Dec17 171206 22635 22660 22110 22160 -475 125,114 182,092 -13,928
Mar18 171206 22585 22620 22075 22135 -455 30,787 33,873 +18,740
Jun18 171206 22025 22025 21975 21975 -475 0 1,096 +0
Total Volume and Open Interest 155,901 226,524 +4,812
Nikkei 225 Mini(JPX)
Dec17 171206 22630 22665 22110 22200 -410 1,496,290 553,051 -7,833
Mar18 171206 22595 22625 22070 22150 -420 174,533 112,573 +29,356
Jun18 171206 22430 22460 21925 22000 -410 779 2,913 +74
Total Volume and Open Interest 1,685,622 738,431 +22,279
Nikkei 225(JPX)
Dec17 171206 22630 22660 22110 22200 -410 147,661 366,216 -22,225
Mar18 171206 22590 22620 22070 22150 -420 68,955 146,343 +59,500
Jun18 171206 22440 22450 21950 22000 -410 55 14,117 +485
Total Volume and Open Interest 216,689 604,948 +37,760
Nikkei 225(CME) Yen
Dec17 171206 22495 22535 22060 22240 -230 53,749 55,596 -3,934
Mar18 171206 22445 22495 22015 22200 -235 15,647 14,739 +11,939
Jun18 171206 22040 22040 22040 22040 -235      
Total Volume and Open Interest 69,396 70,336 +8,005
Nikkei 225(CME) e-Mini Yen
Dec17 171206 22240 22240 22070 22240 -230 1 14 +1
Mar18 171206 22200 22200 22200 22200 -240      
Jun18 171206 22040 22040 22040 22040 -240      
Total Volume and Open Interest 1 14 +1
CAC 40(EURONEXT)
Dec17 171206 5349.5 5387.0 5315.5 5374.5 -1.0 101,833 332,358 -17,808
Jan18 171206 5340.0 5375.0 5316.0 5366.5 -1.0 5,525 5,688 +5,494
Feb18 171206 5364.0 5364.0 5364.0 5364.0 -1.0      
Mar18 171206 5325.5 5366.5 5325.5 5362.5 -1.0 5,046 18,143 +3,008
Jun18 171206 5225.0 5229.0 5225.0 5229.0 -1.0 0 1 +0
Sep18 171206 5219.5 5219.5 5219.5 5219.5 -1.0      
Total Volume and Open Interest 112,404 356,193 -9,306
Hang Seng Index(HKFE)
Dec17 171206 28880 29018 28167 28206 -690 174,580 144,935 -2,729
Jan18 171206 28906 29058 28218 28249 -686 970 4,059 +411
Total Volume and Open Interest 175,982 156,872 -2,356
DAX(EUREX)
Dec17 171206 12962.5 13035.0 12860.5 13001.0 -64.0 104,404 152,342 -4,836
Mar18 171206 12962.0 13030.0 12867.0 12997.5 -63.0 1,343 21,023 +1,198
Jun18 171206 12962.0 13030.5 12909.0 13020.5 -64.0 10 877 +3
Total Volume and Open Interest 105,757 174,242 -3,635
Mini-DAX(EUREX)
Dec17 171206 12965.0 13035.0 12860.0 13001.0 -64.0 40,948 14,717 -882
Mar18 171206 12951.0 13030.0 12865.0 12997.5 -63.0 181 1,032 +387
Jun18 171206 12937.0 13020.5 12896.0 13020.5 -64.0 2 473 +2
Total Volume and Open Interest 41,131 16,222 -493
DJ EuroSTOXX 50(EUREX)
Dec17 171206 3546 3568 3529 3559 -14 1,843,790 3,508,427 -48,702
Mar18 171206 3537 3555 3518 3546 -14 32,305 499,000 +13,544
Jun18 171206 3448 3466 3440 3463 -14 43 38,778 +2
Total Volume and Open Interest 1,876,138 4,046,205 -35,156
Swiss Market Index(EUREX)
Dec17 171206 9250 9324 9210 9310 +16 44,665 211,072 +1,317
Mar18 171206 9151 9220 9106 9212 +17 12,986 29,213 +4,599
Jun18 171206 8983 9044 8983 9044 +16 0 1,202 +6
Total Volume and Open Interest 57,651 241,487 +5,922
FT-SE 100(EURONEXT)
Dec17 171206 7318.00 7369.00 7278.00 7346.00 +15.50 111,651 629,515 -1,725
Mar18 171206 7253.00 7313.00 7231.00 7290.50 +16.00 1,059 24,328 +966
Jun18 171206 7210.50 7210.50 7210.50 7210.50 +17.50      
Total Volume and Open Interest 112,710 653,843 -759
SPI 200(SFE)
Dec17 171206 5978.0 5987.0 5943.0 5951.0 -29.0 33,037 288,537 +1,690
Mar18 171206 5902.0 5911.0 5895.0 5897.0 -29.0 953 2,932 +924
Jun18 171206 5881.0 5881.0 5881.0 5881.0 -29.0 0 3,362 +0
Total Volume and Open Interest 34,150 297,749 +2,774
FTSE MIB(ISE)
Dec17 171206 22215.00 22375.00 22195.00 22327.00 -96.00 24,599 37,039 -627
Mar18 171206 22150.00 22295.00 22130.00 22255.00 -91.00 552 962 +311
Jun18 171206 21725.00 21725.00 21725.00 21725.00 -86.00 0 3 +0
Total Volume and Open Interest 25,151 38,006 -316
KOSPI 200(KFE)
Dec17 171206 329.85 330.50 324.70 325.00 -4.95      
Mar18 171206 327.00 327.90 322.25 322.50 -4.90      
Jun18 171206 328.50 328.50 322.95 322.95 -4.60      
Total Volume and Open Interest 203,542 366,158 -3,532
GSCI(CME)
Dec17 171206 420.85 420.85 414.30 414.65 -8.50 401 13,598 -378
Jan18 171206 422.00 422.00 415.05 415.10 -8.40 0 521 +0
Feb18 171206 415.70 415.70 415.70 415.70 -8.40      
Total Volume and Open Interest 401 14,119 -378
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