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 Thu December 07, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan18 171207 1003.50 1006.50 988.25 992.00 -10.75 157,924 286,011 +2,457
Mar18 171207 1015.00 1018.25 1000.25 1004.25 -10.50 72,113 199,012 +11,447
May18 171207 1025.25 1028.75 1011.00 1014.75 -10.50 22,798 101,654 +3,928
Jul18 171207 1033.75 1036.50 1019.50 1023.25 -10.00 22,080 99,731 +1,805
Aug18 171207 1034.00 1036.75 1020.75 1024.00 -10.00 793 13,420 +128
Sep18 171207 1025.25 1026.00 1010.75 1014.00 -9.50 518 2,207 +107
Nov18 171207 1014.50 1016.75 1002.00 1005.25 -9.25 15,260 60,836 +2,269
Jan19 171207 1020.50 1021.75 1007.75 1010.75 -9.00 293 1,407 +105
Mar19 171207 1022.00 1024.00 1010.50 1013.75 -8.75 182 2,195 +64
May19 171207 1015.00 1027.00 1014.75 1017.75 -8.50 25 694 +3
Jul19 171207 1022.75 1031.75 1020.00 1022.75 -8.25 25 583 -8
Aug19 171207 1021.25 1021.25 1021.25 1021.25 -8.00 0 25 +0
Sep19 171207 1012.00 1012.00 1012.00 1012.00 -9.75 0 21 +0
Nov19 171207 1005.00 1006.00 993.75 996.25 -9.25 170 1,539 +44
Total Volume and Open Interest 292,184 769,361 +22,351
Soybean Meal(CBOT)
Dec17 171207 340.90 340.90 333.30 333.50 -6.90 2,895 2,364 -492
Jan18 171207 342.50 342.70 334.60 335.20 -7.10 75,180 142,093 +151
Mar18 171207 346.00 346.00 338.20 338.80 -6.70 44,335 130,661 +6,459
May18 171207 347.40 347.70 340.30 340.90 -6.40 14,256 68,489 +2,326
Jul18 171207 348.70 349.00 341.80 342.60 -6.20 11,000 42,839 +1,052
Aug18 171207 346.70 348.10 341.40 342.00 -6.00 1,194 5,343 +93
Sep18 171207 345.00 345.10 338.50 339.40 -5.50 564 5,471 +94
Oct18 171207 338.20 339.40 333.10 334.00 -5.00 485 6,193 +37
Dec18 171207 339.30 339.80 333.40 334.60 -4.80 3,952 26,622 +181
Jan19 171207 334.80 340.10 334.30 335.20 -4.80 257 1,406 +62
Total Volume and Open Interest 154,404 438,273 +10,022
Soybean Oil(CBOT)
Dec17 171207 33.10 33.26 32.81 33.25 +0.16 3,467 1,077 -611
Jan18 171207 33.19 33.39 32.80 33.33 +0.16 76,339 153,127 -7,547
Mar18 171207 33.44 33.60 33.01 33.54 +0.15 49,729 134,962 +6,020
May18 171207 33.57 33.77 33.20 33.71 +0.14 17,036 69,043 +2,231
Jul18 171207 33.76 33.93 33.39 33.88 +0.12 11,921 56,827 +1,661
Aug18 171207 33.73 33.89 33.39 33.84 +0.12 625 7,231 +78
Sep18 171207 33.63 33.81 33.33 33.80 +0.18 470 3,874 +83
Oct18 171207 33.43 33.62 33.14 33.60 +0.15 538 8,949 +147
Dec18 171207 33.46 33.56 33.08 33.54 +0.16 2,942 31,499 +274
Jan19 171207 33.43 33.55 33.12 33.55 +0.20 46 5,117 -3
Total Volume and Open Interest 163,270 475,387 +2,391
Canola(WCE)
Jan18 171207 507.6 507.9 505.0 505.9 -2.1 15,116 96,877 -6,721
Mar18 171207 516.1 516.1 513.5 514.3 -2.4 9,550 60,212 +2,680
May18 171207 522.5 522.5 520.1 521.2 -2.1 2,002 17,541 +1,183
Jul18 171207 525.3 525.3 523.4 524.5 -2.5 549 6,492 +115
Nov18 171207 505.6 508.0 505.0 507.7 +1.0 835 6,282 +376
Total Volume and Open Interest 28,067 187,569 -2,352
Corn(CBOT)
Dec17 171207 339.00 340.00 337.50 338.75 -0.50 7,536 4,785 -813
Mar18 171207 352.25 353.50 350.50 351.50 -1.25 166,895 842,515 -5,828
May18 171207 360.50 361.75 359.00 360.00 -1.00 44,171 203,493 +318
Jul18 171207 368.75 370.00 367.25 368.50 -0.75 30,571 207,362 +5,045
Sep18 171207 376.00 377.00 374.25 375.50 -1.00 6,729 63,602 +76
Dec18 171207 385.00 386.00 383.25 384.00 -1.25 10,513 129,497 +1,003
Mar19 171207 394.25 395.00 392.75 393.75 -0.75 744 19,109 +333
May19 171207 399.75 401.25 399.50 400.75 unch 114 3,040 +27
Jul19 171207 405.50 406.00 404.25 405.50 -0.25 132 4,021 +57
Sep19 171207 404.50 404.50 403.75 404.50 -0.50 10 697 +0
Total Volume and Open Interest 267,630 1,484,205 +302
Wheat(CBOT)
Dec17 171207 396.25 397.25 394.00 394.25 -4.25 1,143 578 -640
Mar18 171207 425.25 425.75 419.50 421.50 -3.75 47,407 291,439 +600
May18 171207 438.00 438.25 432.50 435.00 -3.00 11,905 77,377 +667
Jul18 171207 451.50 451.75 446.50 449.00 -2.50 6,608 60,640 +426
Sep18 171207 466.00 466.50 461.25 463.75 -2.50 2,607 27,870 -161
Dec18 171207 485.25 485.75 480.25 482.25 -3.25 1,801 34,210 +397
Total Volume and Open Interest 71,629 495,710 +1,265
Wheat(KCBT)
Dec17 171207 403.00 403.25 403.00 403.00 -3.00 213 204 +10
Mar18 171207 424.00 425.00 418.50 420.75 -2.75 16,404 204,615 +1,201
May18 171207 436.25 437.75 431.75 433.75 -2.50 4,270 46,441 +640
Jul18 171207 453.00 453.75 448.00 450.00 -2.75 1,771 32,496 +210
Sep18 171207 469.00 470.25 464.75 466.25 -3.25 228 12,964 +14
Dec18 171207 492.00 494.25 488.25 490.00 -3.75 190 13,291 +99
Mar19 171207 505.75 509.75 504.50 505.75 -3.75 15 2,441 +0
Total Volume and Open Interest 23,091 312,714 +2,174
Wheat(MGE)
Dec17 171207 598.75 598.75 598.75 598.75 -5.00 22 112 -10
Mar18 171207 614.00 616.25 610.00 611.00 -2.75 4,589 44,768 +1,298
May18 171207 620.75 623.75 618.25 619.50 -2.00 377 11,583 +85
Jul18 171207 625.00 628.50 623.00 623.75 -1.75 231 6,354 +84
Sep18 171207 622.75 626.25 621.25 622.00 -2.00 104 4,115 +56
Dec18 171207 635.00 636.25 633.00 633.75 -2.00 22 1,947 +3
Total Volume and Open Interest 5,345 69,004 +1,516
Oats(CBOT)
Dec17 171207 229.00 229.00 229.00 229.00 -3.00 8 8 +7
Mar18 171207 249.50 249.50 242.75 245.00 -2.75 567 5,749 -189
May18 171207 253.50 253.75 249.50 251.75 -2.50 72 1,037 +35
Jul18 171207 260.00 260.25 258.00 260.25 -0.50 0 67 +0
Total Volume and Open Interest 647 6,877 -147
Rough Rice(CBOT)
Jan18 171207 12.15 12.19 12.12 12.13 -0.06 286 6,497 -79
Mar18 171207 12.45 12.48 12.42 12.43 -0.05 81 3,416 +19
May18 171207 12.70 12.70 12.70 12.70 -0.06 4 46 +0
Jul18 171207 12.88 12.88 12.88 12.88 -0.06 5 48 +1
Total Volume and Open Interest 432 10,166 -4
Live Cattle(CME)
Dec17 171207 115.930 116.385 115.480 115.635 -0.265 4,272 17,791 -1,257
Feb18 171207 119.285 119.885 118.430 118.680 -0.605 26,492 147,595 -3,475
Apr18 171207 120.635 121.080 119.830 120.100 -0.535 9,964 87,928 -199
Jun18 171207 113.500 113.785 112.800 113.430 -0.050 7,689 71,763 +553
Aug18 171207 110.700 111.385 110.080 111.050 +0.220 3,198 22,797 +366
Oct18 171207 110.535 111.300 110.080 111.250 +0.400 1,136 7,874 -64
Total Volume and Open Interest 53,187 361,073 -3,931
Feeder Cattle(CME)
Jan18 171207 146.035 146.685 144.900 146.330 +0.295 8,117 23,774 -786
Mar18 171207 144.130 144.685 143.050 144.500 +0.400 5,064 18,244 +607
Apr18 171207 144.435 144.830 143.150 144.630 +0.250 2,215 5,941 +311
May18 171207 143.985 144.580 142.735 144.450 +0.450 1,306 5,877 +101
Aug18 171207 145.750 146.330 144.750 146.200 +0.150 626 3,193 +99
Sep18 171207 145.630 146.130 144.500 145.830 -0.355 158 199 +29
Oct18 171207 145.500 145.850 145.000 145.850 -0.750 140 138 +69
Total Volume and Open Interest 17,648 57,376 +438
Lean Hogs(CME)
Dec17 171207 63.985 64.300 63.500 63.580 -0.250 5,721 18,399 -2,103
Feb18 171207 68.785 69.300 68.150 68.480 -0.470 15,131 101,264 -475
Apr18 171207 72.750 73.135 72.050 72.400 -0.580 6,030 64,967 -82
May18 171207 78.000 78.350 77.385 78.000 -0.500 162 1,837 +16
Jun18 171207 82.400 82.635 81.650 82.300 -0.250 3,215 30,367 +305
Jul18 171207 82.535 82.650 81.730 82.350 -0.200 2,306 15,720 -655
Aug18 171207 82.135 82.350 81.430 82.285 +0.035 1,693 10,830 +562
Oct18 171207 68.785 69.000 68.135 68.980 +0.030 308 7,677 -68
Total Volume and Open Interest 34,613 252,848 -2,493
Class III Milk(CME)
Dec17 171207 15.39 15.55 15.38 15.51 +0.09 280 4,331 +0
Jan18 171207 14.23 14.42 14.15 14.39 +0.15 284 3,937 +113
Feb18 171207 14.24 14.37 14.13 14.36 +0.11 245 3,184 +91
Mar18 171207 14.43 14.55 14.32 14.55 +0.13 24 2,690 +12
Apr18 171207 14.73 14.81 14.61 14.81 +0.09 21 1,880 -6
May18 171207 15.00 15.10 14.90 15.09 +0.06 16 1,788 +4
Jun18 171207 15.32 15.35 15.25 15.34 +0.02 11 1,698 +7
Jul18 171207 15.60 15.62 15.60 15.62 -0.04 0 978 +0
Aug18 171207 15.70 15.73 15.70 15.71 -0.06 0 987 +0
Sep18 171207 15.80 15.80 15.78 15.80 -0.04 3 1,089 +2
Oct18 171207 15.80 15.83 15.80 15.83 -0.03 4 883 +2
Nov18 171207 15.72 15.73 15.72 15.73 -0.04 24 819 -1
Dec18 171207 15.65 15.65 15.65 15.65 -0.02 24 725 +2
Total Volume and Open Interest 938 25,132 +226
Cocoa(ICE)
Dec17 171207 1863 1885 1863 1885 -26 7 113 +6
Mar18 171207 1910 1931 1868 1880 -26 38,349 133,362 +873
May18 171207 1912 1932 1869 1881 -26 12,390 45,341 -426
Jul18 171207 1925 1945 1885 1896 -24 3,561 21,146 +1,184
Sep18 171207 1945 1963 1906 1915 -22 1,583 11,057 +267
Dec18 171207 1965 1984 1930 1939 -19 2,105 12,066 +949
Mar19 171207 1984 1993 1953 1962 -16 510 7,857 -45
Total Volume and Open Interest 59,513 238,986 +3,536
Coffee "C"(ICE)
Dec17 171207 120.85 120.85 120.85 120.85 -4.00 29 750 -516
Mar18 171207 126.20 126.40 122.10 122.90 -3.20 15,606 113,157 -1,306
May18 171207 128.55 128.55 124.45 125.15 -3.10 3,333 39,022 +386
Jul18 171207 130.70 130.80 126.80 127.45 -3.10 1,607 19,448 +432
Sep18 171207 133.05 133.05 129.20 129.85 -2.95 883 9,295 -7
Dec18 171207 136.50 136.50 132.70 133.25 -2.95 354 5,478 +112
Total Volume and Open Interest 22,022 191,144 -900
Orange Juice(ICE)
Jan18 171207 156.05 156.30 152.40 153.45 -4.25 588 7,040 -220
Mar18 171207 156.50 156.55 152.90 153.85 -4.10 271 2,948 +174
May18 171207 155.00 155.00 153.35 154.05 -4.00 11 578 +0
Jul18 171207 154.25 154.25 154.00 154.05 -3.90 0 148 +0
Sep18 171207 153.20 153.70 153.20 153.70 -3.60 0 26 +0
Nov18 171207 151.70 151.70 151.70 151.70 -3.60 0 2 +0
Total Volume and Open Interest 870 10,742 -46
Sugar #11(ICE)
Mar18 171207 14.52 14.59 14.19 14.31 -0.14 42,547 380,472 -1,830
May18 171207 14.51 14.55 14.13 14.24 -0.22 15,551 142,149 +949
Jul18 171207 14.55 14.57 14.18 14.27 -0.22 7,222 66,295 -174
Oct18 171207 14.82 14.83 14.46 14.54 -0.20 2,096 62,725 +19
Mar19 171207 15.32 15.35 15.02 15.10 -0.18 764 32,449 -73
May19 171207 15.35 15.36 15.06 15.11 -0.17 367 6,376 +149
Jul19 171207 15.26 15.36 15.08 15.12 -0.16 120 5,331 +46
Oct19 171207 15.46 15.51 15.25 15.28 -0.14 58 6,324 -15
Total Volume and Open Interest 68,769 707,756 -911
London Cocoa(LCE)
Dec17 171207 1340 1363 1324 1326 -18 4,445 24,780 -3,905
Mar18 171207 1403 1429 1386 1391 -17 28,147 89,984 +3,522
May18 171207 1425 1446 1403 1408 -17 11,220 40,879 +2,272
Jul18 171207 1444 1467 1424 1430 -16 6,995 29,904 +951
Sep18 171207 1463 1486 1445 1449 -16 5,915 24,355 -519
Dec18 171207 1490 1510 1469 1474 -14 3,732 21,521 +1,186
Mar19 171207 1509 1530 1489 1493 -14 1,531 7,719 +142
Total Volume and Open Interest 62,698 244,141 +3,924
London Sugar(LCE)
Mar18 171207 376.60 377.90 368.00 371.20 -4.10 3,462 41,144 +94
May18 171207 380.90 381.30 370.70 373.90 -4.90 1,189 12,662 -295
Aug18 171207 386.40 386.50 376.10 379.50 -4.70 338 11,448 +67
Oct18 171207 387.50 387.80 380.00 382.90 -4.60 18 3,099 +12
Dec18 171207 393.50 393.50 386.20 388.80 -4.80 56 1,428 +20
Total Volume and Open Interest 5,105 72,344 -73
Cotton(ICE)
Mar18 171207 72.84 74.27 72.10 74.23 +1.51 18,788 169,731 -523
May18 171207 73.48 74.71 72.78 74.64 +1.25 6,194 42,772 +668
Jul18 171207 73.82 74.84 73.20 74.82 +1.02 1,372 11,160 +139
Oct18 171207 73.26 73.26 73.26 73.26 +0.85 0 1 +0
Dec18 171207 71.89 72.58 71.34 72.56 +0.68 1,419 24,615 +187
Mar19 171207 71.65 72.37 71.65 72.37 +0.70 37 527 +17
Total Volume and Open Interest 27,884 249,236 +508
Lumber(CME)
Jan18 171207 423.6 429.5 423.6 425.9 +1.5 566 4,579 -102
Mar18 171207 412.9 418.8 412.5 415.5 +1.5 228 1,360 +102
May18 171207 405.3 405.3 401.6 402.6 +2.2 25 306 +0
Jul18 171207 390.4 390.4 387.9 387.9 +2.3 1 108 +0
Total Volume and Open Interest 820 6,377 +0
Crude Oil(NYM)
Jan18 171207 56.00 56.78 55.82 56.69 +0.73 499,245 510,858 -12,587
Feb18 171207 56.09 56.83 55.88 56.75 +0.72 138,586 258,586 +18,921
Mar18 171207 56.11 56.86 55.93 56.76 +0.71 71,153 299,804 +2,517
Apr18 171207 56.16 56.86 55.96 56.76 +0.69 34,608 150,223 +6,940
May18 171207 56.14 56.77 55.92 56.68 +0.67 28,370 118,206 +4,318
Jun18 171207 55.96 56.62 55.77 56.52 +0.66 39,605 240,332 -2,387
Jul18 171207 55.81 56.38 55.62 56.30 +0.64 6,580 58,095 +1,104
Aug18 171207 55.52 56.12 55.36 56.06 +0.64 4,393 59,374 +898
Sep18 171207 55.31 55.88 55.11 55.80 +0.63 9,190 79,682 +765
Oct18 171207 55.01 55.61 54.94 55.54 +0.62 2,114 59,452 +203
Nov18 171207 54.77 55.32 54.65 55.29 +0.61 3,766 49,951 +916
Dec18 171207 54.50 55.13 54.37 55.06 +0.61 41,738 265,166 +590
Jan19 171207 54.80 54.80 54.80 54.80 +0.60 6,640 49,004 +2,336
Feb19 171207 54.55 54.55 54.55 54.55 +0.59 2,082 22,960 +904
Mar19 171207 54.33 54.33 54.33 54.33 +0.58 4,152 27,290 +282
Apr19 171207 54.13 54.13 54.13 54.13 +0.57 701 11,222 +368
Total Volume and Open Interest 929,295 2,554,224 +29,106
e-miNY Crude Oil(NYM)
Jan18 171207 55.975 56.775 55.800 56.700 +0.750 7,067 2,903 -45
Feb18 171207 56.100 56.825 55.875 56.750 +0.725 198 1,279 +60
Mar18 171207 56.250 56.775 55.975 56.750 +0.700 90 130 +39
Apr18 171207 56.750 56.750 56.750 56.750 +0.675 12 84 +7
May18 171207 56.675 56.675 56.675 56.675 +0.675 2 88 +1
Jun18 171207 56.525 56.525 56.525 56.525 +0.675 0 20 +0
Jul18 171207 56.300 56.300 56.300 56.300 +0.650 0 14 +0
Aug18 171207 56.050 56.050 56.050 56.050 +0.625 0 74 +0
Sep18 171207 55.800 55.800 55.800 55.800 +0.625 0 42 +0
Oct18 171207 55.550 55.550 55.550 55.550 +0.625 0 28 +0
Total Volume and Open Interest 7,369 4,801 +62
NY Harbor ULSD(NYM)
Jan18 171207 186.44 189.94 185.97 189.70 +3.57 63,579 128,914 -7,612
Feb18 171207 186.20 189.95 186.15 189.71 +3.35 29,472 63,596 -134
Mar18 171207 185.75 189.15 185.56 188.92 +3.16 22,038 58,564 -1,341
Apr18 171207 184.62 187.54 184.21 187.35 +2.99 11,379 43,930 +411
May18 171207 183.23 186.26 183.19 186.17 +2.89 5,879 27,797 +693
Jun18 171207 182.82 185.38 182.35 185.20 +2.77 9,086 38,051 +239
Jul18 171207 182.41 185.18 182.23 185.05 +2.74 1,118 8,951 +104
Aug18 171207 183.09 185.19 182.32 185.13 +2.75 691 3,821 -173
Sep18 171207 183.32 185.37 182.53 185.34 +2.75 593 6,275 -32
Oct18 171207 183.55 185.61 182.78 185.59 +2.77 284 3,415 +57
Nov18 171207 183.65 185.79 183.04 185.77 +2.68 324 3,125 +34
Dec18 171207 184.17 186.12 183.25 186.00 +2.66 2,405 24,456 -566
Jan19 171207 184.51 186.50 184.50 186.17 +2.64 69 2,458 +33
Feb19 171207 185.51 185.63 185.51 185.63 +2.61 17 297 +6
Total Volume and Open Interest 147,463 421,613 -8,641
RBOB Gasoline(NYM)
Jan18 171207 166.67 170.26 166.20 170.00 +3.91 81,067 152,175 -5,465
Feb18 171207 168.16 171.67 168.08 171.48 +3.49 49,164 65,568 +5,348
Mar18 171207 170.55 173.45 170.18 173.26 +3.14 24,173 57,848 +742
Apr18 171207 188.27 190.93 187.96 190.77 +3.02 15,631 42,081 +1,382
May18 171207 188.95 191.18 188.76 191.05 +3.01 4,245 26,163 +676
Jun18 171207 187.02 189.89 186.99 189.77 +3.00 6,194 22,362 +150
Jul18 171207 185.27 187.80 184.90 187.73 +2.97 1,625 9,326 +285
Aug18 171207 183.29 185.29 183.07 185.29 +2.97 772 3,707 -73
Sep18 171207 180.31 182.39 180.20 182.37 +2.90 1,676 4,497 +290
Oct18 171207 167.63 169.70 167.55 169.47 +2.55 989 5,196 +34
Total Volume and Open Interest 193,042 411,955 +5,114
e-miNY RBOB Gasoline(NYM)
Jan18 171207 170.00 170.00 170.00 170.00 +3.91 0 1 +0
Feb18 171207 171.48 171.48 171.48 171.48 +3.49      
Mar18 171207 173.26 173.26 173.26 173.26 +3.14      
Apr18 171207 190.77 190.77 190.77 190.77 +3.02      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan18 171207 2.910 2.922 2.747 2.763 -0.159 240,838 394,081 +13,117
Feb18 171207 2.909 2.924 2.769 2.782 -0.142 69,998 160,476 +6,057
Mar18 171207 2.882 2.895 2.750 2.761 -0.137 64,344 220,941 +7,326
Apr18 171207 2.796 2.802 2.701 2.705 -0.099 52,121 140,940 +3,785
May18 171207 2.798 2.802 2.710 2.713 -0.091 25,657 119,652 +1,845
Jun18 171207 2.831 2.837 2.748 2.751 -0.087 12,055 38,676 +3,409
Jul18 171207 2.865 2.871 2.785 2.789 -0.083 6,070 47,172 +41
Aug18 171207 2.860 2.860 2.792 2.796 -0.081 3,736 35,835 +992
Sep18 171207 2.851 2.857 2.775 2.780 -0.079 3,465 35,292 -566
Oct18 171207 2.878 2.882 2.801 2.807 -0.077 15,668 85,047 -979
Nov18 171207 2.925 2.925 2.867 2.871 -0.070 2,978 31,451 +247
Dec18 171207 3.049 3.049 3.005 3.009 -0.063 1,701 31,170 -150
Jan19 171207 3.152 3.160 3.094 3.103 -0.058 5,480 42,546 +896
Feb19 171207 3.100 3.105 3.071 3.077 -0.054 514 12,908 +38
Mar19 171207 3.058 3.060 2.998 3.011 -0.050 2,312 30,697 +490
Apr19 171207 2.725 2.728 2.687 2.696 -0.030 2,803 24,391 +546
Total Volume and Open Interest 516,396 1,516,674 +37,436
Brent Crude Oil(ICE)
Feb18 171207 61.30 62.26 61.15 62.20 +0.98 219,338 577,330 -12,480
Mar18 171207 61.15 62.02 60.96 61.95 +0.92 108,402 348,273 +4,299
Apr18 171207 60.97 61.80 60.79 61.74 +0.87 43,537 142,687 +1,744
May18 171207 60.86 61.66 60.68 61.60 +0.83 29,227 108,534 -159
Jun18 171207 60.72 61.53 60.59 61.47 +0.81 58,470 227,963 -988
Jul18 171207 60.56 61.37 60.44 61.30 +0.79 14,788 68,199 +4,610
Aug18 171207 60.39 61.16 60.25 61.09 +0.77 11,331 44,242 +3,292
Sep18 171207 60.20 60.92 60.04 60.85 +0.76 10,992 61,633 +802
Oct18 171207 59.90 60.68 59.83 60.61 +0.76 3,241 31,902 +196
Nov18 171207 59.94 60.39 59.94 60.39 +0.76 4,778 32,917 +837
Dec18 171207 59.53 60.21 59.37 60.15 +0.76 44,969 217,607 +209
Jan19 171207 59.45 60.10 59.45 59.99 +0.77 6,000 41,233 +688
Feb19 171207 59.81 59.81 59.81 59.81 +0.77 2,051 26,769 -617
Mar19 171207 59.59 59.59 59.59 59.59 +0.76 2,024 26,318 -185
Total Volume and Open Interest 596,862 2,370,204 +3,059
Gas Oil(ICE)
Dec17 171207 544.75 554.50 543.00 549.00 +3.25 50,644 61,642 -16,419
Jan18 171207 545.25 555.75 544.25 550.00 +3.00 72,409 214,083 -18
Feb18 171207 547.25 557.25 546.75 552.00 +2.50 42,638 116,922 +2,122
Mar18 171207 548.50 556.25 546.50 551.50 +2.50 27,848 73,561 +4,214
Apr18 171207 546.25 554.25 545.00 549.50 +2.25 10,479 43,386 -402
May18 171207 544.00 552.50 543.25 548.00 +2.25 8,221 32,734 +1,069
Jun18 171207 542.00 550.25 541.25 545.75 +2.25 16,466 60,170 +3,251
Jul18 171207 541.25 549.25 541.00 545.25 +2.50 3,200 17,856 +483
Aug18 171207 541.50 548.75 541.25 544.75 +2.50 1,677 14,736 +169
Sep18 171207 541.75 548.50 540.75 544.25 +2.50 3,013 20,052 +72
Total Volume and Open Interest 251,843 865,648 -5,375
Ethanol(CBOT)
Jan18 171207 1.317 1.318 1.296 1.315 -0.002 232 1,240 -43
Feb18 171207 1.337 1.340 1.325 1.338 -0.002 79 252 +29
Mar18 171207 1.359 1.360 1.359 1.360 -0.002 2 73 +0
Apr18 171207 1.384 1.384 1.384 1.384 -0.002 16 28 +1
May18 171207 1.396 1.396 1.396 1.396 -0.002 7 12 +2
Jun18 171207 1.403 1.403 1.403 1.403 -0.002 13 17 +7
Jul18 171207 1.405 1.405 1.405 1.405 -0.002 0 5 +0
Aug18 171207 1.410 1.410 1.410 1.410 -0.002      
Total Volume and Open Interest 349 1,646 -205
WTI Crude Oil(ICE)
Jan18 171207 56.09 56.77 55.82 56.69 +0.73 30,727 72,939 -2,672
Feb18 171207 56.16 56.83 55.91 56.75 +0.72 48,887 78,975 +2,229
Mar18 171207 56.22 56.85 55.95 56.76 +0.71 27,518 61,531 +784
Apr18 171207 56.25 56.85 55.98 56.76 +0.69 7,638 23,966 +551
May18 171207 56.18 56.74 55.94 56.68 +0.67 3,206 11,580 +169
Jun18 171207 56.02 56.62 55.90 56.52 +0.66 9,538 81,329 -132
Jul18 171207 55.80 56.30 55.80 56.30 +0.64 621 8,043 +24
Aug18 171207 55.83 56.06 55.83 56.06 +0.64 934 8,368 +487
Sep18 171207 55.24 55.80 55.24 55.80 +0.63 581 15,358 -26
Oct18 171207 55.54 55.54 55.54 55.54 +0.62 249 3,041 +86
Nov18 171207 55.29 55.29 55.29 55.29 +0.61 219 6,865 -63
Dec18 171207 54.47 55.14 54.47 55.06 +0.61 8,918 125,958 -431
Jan19 171207 54.80 54.80 54.80 54.80 +0.60 375 2,673 +24
Feb19 171207 54.55 54.55 54.55 54.55 +0.59 159 991 +32
Mar19 171207 54.33 54.33 54.33 54.33 +0.58 190 2,634 +1
Apr19 171207 54.13 54.13 54.13 54.13 +0.57 323 1,482 +279
Total Volume and Open Interest 148,928 601,513 +1,503
US Dollar Index(ICE)
Dec17 171207 93.565 93.780 93.495 93.770 +0.188 18,286 34,216 -1,091
Mar18 171207 93.235 93.425 93.150 93.415 +0.177 2,187 10,029 +412
Jun18 171207 92.970 93.100 92.900 93.100 +0.167 7 792 +3
Total Volume and Open Interest 20,489 45,289 -671
Australian Dollar(CME)
Dec17 171207 75.61 75.69 75.03 75.05 -0.55 98,017 132,060 +3,922
Mar18 171207 75.57 75.65 75.01 75.02 -0.55 2,577 4,956 +538
Jun18 171207 75.36 75.62 75.01 75.01 -0.55 5 262 +2
Total Volume and Open Interest 103,460 139,427 +4,912
British Pound(CME)
Dec17 171207 133.82 134.90 133.23 134.71 +0.92 141,554 182,506 -2,212
Mar18 171207 134.27 135.35 133.71 135.18 +0.94 3,788 16,497 +204
Jun18 171207 134.74 135.73 134.35 135.62 +0.95 0 727 +0
Total Volume and Open Interest 148,296 202,693 -1,915
Canadian Dollar(CME)
Dec17 171207 78.18 78.22 77.72 77.76 -0.38 62,736 136,629 -567
Mar18 171207 78.29 78.33 77.83 77.86 -0.38 2,308 6,915 +297
Jun18 171207 78.17 78.38 77.95 77.95 -0.38 61 1,188 +13
Sep18 171207 78.29 78.29 78.03 78.03 -0.38 1 321 +0
Total Volume and Open Interest 66,075 147,099 -276
Japanese Yen(CME)
Dec17 171207 89.11 89.15 88.41 88.43 -0.66 135,282 210,094 -6,974
Mar18 171207 89.59 89.62 88.89 88.91 -0.65 12,220 25,014 +8,957
Jun18 171207 89.82 89.82 89.40 89.40 -0.65 1 97 +1
Total Volume and Open Interest 148,329 238,077 +1,837
Swiss Franc(CME)
Dec17 171207 101.11 101.35 100.59 100.62 -0.43 20,104 78,637 +450
Mar18 171207 101.91 102.10 101.34 101.37 -0.43 462 2,076 +319
Jun18 171207 102.10 102.78 102.10 102.10 -0.42 0 55 +0
Total Volume and Open Interest 20,566 80,778 +769
EuroFX(CME)
Dec17 171207 118.09 118.21 117.77 117.79 -0.20 185,404 457,397 -4,820
Mar18 171207 118.85 118.95 118.52 118.54 -0.18 22,206 29,764 +10,325
Jun18 171207 119.56 119.58 119.26 119.26 -0.17 66 2,045 -5
Total Volume and Open Interest 216,404 499,124 +6,297
Mexican Peso(CME)
Dec17 171207 529.00 529.38 525.75 526.88 -2.00 48,670 173,913 -2,660
Jan18 171207 524.75 524.75 523.75 524.75 -2.00 0 45 +0
Total Volume and Open Interest 53,432 179,296 +819
Brazilian Real(CME)
Jan18 171207 308.10 308.10 300.65 303.30 -4.50 2,727 13,273 +120
Feb18 171207 300.85 302.30 299.80 302.30 -4.40 32 16 +16
Mar18 171207 301.50 301.50 300.45 301.35 -4.40 5 3,691 +5
Apr18 171207 300.35 300.35 300.35 300.35 -4.40 0 50 +0
Total Volume and Open Interest 2,764 17,280 +141
30-Year T-Bonds(CBOT)
Dec17 171207 154~310 155~170 153~310 153~310 -1~060 7,542 32,632 -3,753
Mar18 171207 153~280 154~140 152~270 152~280 -1~060 266,294 752,011 +2,681
Jun18 171207 152~300 152~300 151~290 152~000 -1~060 0 3 +0
Total Volume and Open Interest 273,836 784,646 -1,072
10-Year T-Notes(CBOT)
Dec17 171207 124~215 124~275 124~165 124~165 -0~100 30,474 111,649 -12,161
Mar18 171207 124~170 124~205 124~085 124~090 -0~100 1,350,168 3,162,058 -5,035
Jun18 171207 124~005 124~005 124~005 124~005 -0~100      
Total Volume and Open Interest 1,380,642 3,273,707 -17,196
5-Year T-Notes(CBOT)
Dec17 171207 116~204 116~230 116~184 116~184 -0~030 89,272 91,102 -44,486
Mar18 171207 116~130 116~156 116~106 116~110 -0~030 902,987 2,980,926 +877
Jun18 171207 116~090 116~090 116~090 116~090 -0~030      
Total Volume and Open Interest 992,259 3,072,028 -43,609
2 Year T-Notes(CBOT)
Dec17 171207 107~106 107~112 107~102 107~106 -0~002 16,260 45,247 -10,326
Mar18 171207 107~050 107~056 107~044 107~046 -0~004 423,617 1,721,305 +18,541
Jun18 171207 107~046 107~046 107~046 107~046 -0~004      
Total Volume and Open Interest 439,877 1,766,552 +8,215
Eurodollars(CME)
Dec17 171207 98.423 98.425 98.412 98.415 -0.010 342,360 1,660,039 +27,546
Mar18 171207 98.245 98.250 98.240 98.240 -0.005 323,615 1,566,779 +236
Jun18 171207 98.095 98.105 98.085 98.090 -0.010 194,534 1,327,583 -11,162
Sep18 171207 98.010 98.020 98.000 98.005 -0.010 243,093 1,167,493 -31,202
Dec18 171207 97.920 97.935 97.910 97.915 -0.015 353,901 1,574,485 +1,097
Mar19 171207 97.865 97.880 97.850 97.855 -0.015 221,400 1,075,685 -22,928
Jun19 171207 97.815 97.830 97.800 97.805 -0.015 187,098 1,047,952 -5,135
Sep19 171207 97.785 97.800 97.770 97.775 -0.015 152,600 720,471 +9,406
Dec19 171207 97.750 97.765 97.730 97.735 -0.020 178,403 1,108,403 +13,553
Mar20 171207 97.735 97.750 97.715 97.720 -0.020 123,160 521,884 -5,952
Jun20 171207 97.715 97.735 97.695 97.700 -0.025 101,009 504,446 +6,679
Sep20 171207 97.695 97.715 97.675 97.680 -0.025 97,067 338,347 +11,898
Dec20 171207 97.665 97.680 97.640 97.645 -0.030 72,627 389,149 -1,287
Mar21 171207 97.645 97.660 97.620 97.620 -0.035 38,788 232,771 -757
Jun21 171207 97.625 97.640 97.595 97.595 -0.040 39,995 231,824 +4,219
Sep21 171207 97.600 97.615 97.575 97.575 -0.040 49,152 124,369 +1,191
Dec21 171207 97.570 97.585 97.540 97.545 -0.040 31,368 176,138 -165
Mar22 171207 97.555 97.570 97.520 97.520 -0.045 26,600 105,066 -2,050
Total Volume and Open Interest 2,899,680 14,188,185 +15,272
Ultra T-Bond(CBOT)
Dec17 171207 168~28 169~24 167~15 167~17 -1~22 11,939 30,601 -9,006
Mar18 171207 167~31 168~28 166~17 166~19 -1~22 124,605 867,995 +4,633
Jun18 171207 165~24 165~24 165~24 165~24 -1~22      
Total Volume and Open Interest 136,544 898,596 -4,373
Ultra 10-Yr T-Note(CBOT)
Dec17 171207 134~095 134~185 133~305 133~310 -0~155 15,000 13,167 -5,546
Mar18 171207 134~030 134~100 133~215 133~220 -0~160 161,530 516,908 +16,607
Jun18 171207 133~220 133~220 133~220 133~220 -0~160      
Total Volume and Open Interest 176,530 530,075 +11,061
30 Day Federal Funds(CBOT)
Dec17 171207 98.707 98.710 98.707 98.707 unch 3,934 120,826 +430
Jan18 171207 98.600 98.605 98.600 98.605 unch 31,675 346,427 -5,823
Feb18 171207 98.600 98.600 98.595 98.600 unch 4,723 170,306 +1,103
Mar18 171207 98.555 98.555 98.550 98.550 unch 8,179 61,058 +560
Apr18 171207 98.450 98.455 98.450 98.450 unch 26,385 160,693 +7,962
May18 171207 98.435 98.440 98.430 98.435 unch 15,835 61,426 +2,172
Total Volume and Open Interest 154,675 1,422,163 +19,840
Japanese Govt Bonds(SGX)
Dec17 171207 150.89 150.97 150.84 150.95 +0.07 4,160 15,454 -4,592
Mar18 171207 150.85 150.90 150.79 150.89 +0.04 3,381 5,984 +1,831
Jun18 171207 150.89 150.89 150.89 150.89 +0.04      
Total Volume and Open Interest 7,541 21,438 -2,761
Euro-Buxl(EUREX)
Dec17 171207 169.26 169.76 168.68 168.76 -0.96 162,158 67,814 -112,820
Mar18 171207 167.74 168.12 166.62 167.82 -0.24 140,919 253,418 +12,008
Jun18 171207 165.44 166.10 165.44 166.10 -0.50      
Total Volume and Open Interest 303,077 321,232 -100,812
Euro-Bund(EUREX)
Dec17 171207 163.65 163.88 163.51 163.67 -0.11 1,644,008 473,864 -1,129,829
Mar18 171207 163.37 163.67 163.22 163.65 +0.13 1,409,757 2,159,209 +236,824
Jun18 171207 160.75 160.91 160.58 160.91 +0.13 49 42 -19
Total Volume and Open Interest 3,053,814 2,633,115 -893,024
Euro-Bobl(EUREX)
Dec17 171207 132.02 132.10 131.95 132.04 +0.03 1,330,018 291,377 -913,611
Mar18 171207 132.60 132.74 132.59 132.73 +0.08 1,172,794 1,626,518 +78,571
Jun18 171207 132.70 132.70 132.70 132.70 +0.69      
Total Volume and Open Interest 2,502,812 1,917,895 -835,040
Euro-Schatz(EUREX)
Dec17 171207 112.32 112.36 112.31 112.32 unch 1,030,423 406,068 -750,019
Mar18 171207 112.19 112.24 112.18 112.23 +0.04 964,645 1,689,703 +174,826
Jun18 171207 112.21 112.21 112.21 112.21 +0.01      
Total Volume and Open Interest 1,995,068 2,095,771 -575,193
3-Mth Euribor(EUREX)
Dec17 171207 100.320 100.320 100.320 100.320 -0.005 69 7,617 +0
Mar18 171207 100.320 100.320 100.320 100.320 unch 75 6,393 -69
Jun18 171207 100.320 100.320 100.320 100.320 unch 2 1,472 -2
Total Volume and Open Interest 277 38,318 -62
Long Gilt(LIFFE)
Dec17 171207 125~16 125~21 125~05 125~12 -0~07 4,278 68,329 -1,550
Mar18 171207 124~18 124~24 124~07 124~15 -0~07 153,116 686,196 +1,101
Total Volume and Open Interest 157,394 754,525 -449
3-Mth Short Sterling(LIFFE)
Dec17 171207 99.48 99.48 99.47 99.47 unch 13,959 504,017 +1,308
Mar18 171207 99.41 99.41 99.40 99.40 unch 112,940 462,112 +8,136
Jun18 171207 99.30 99.30 99.28 99.29 unch 97,806 459,555 +9,365
Sep18 171207 99.22 99.22 99.20 99.21 unch 86,095 363,055 +9,657
Dec18 171207 99.14 99.16 99.13 99.14 unch 126,399 330,564 -5,585
Mar19 171207 99.09 99.10 99.07 99.09 unch 70,361 298,890 +5,953
Total Volume and Open Interest 846,565 3,758,615 +35,669
3-Mth Euribor(LIFFE)
Dec17 171207 100.325 100.330 100.320 100.325 unch 31,479 399,316 +2,329
Mar18 171207 100.325 100.325 100.315 100.320 unch 64,825 487,673 -1,554
Jun18 171207 100.320 100.320 100.315 100.320 +0.005 58,721 474,862 +7,637
Total Volume and Open Interest 681,414 4,418,344 -27,407
3-Mth Aus T-Bills(SFE)
Dec17 171207 98.26 98.27 98.22 98.23 -0.04 22,325 38,554 -50,068
Mar18 171207 98.26 98.27 98.25 98.26 unch 27,267 238,203 -1,190
Jun18 171207 98.22 98.22 98.21 98.22 unch 46,962 192,208 +9,694
Sep18 171207 98.14 98.16 98.14 98.16 +0.01 27,410 182,002 +1,669
Dec18 171207 98.08 98.10 98.07 98.09 +0.01 19,995 142,510 -224
Mar19 171207 98.00 98.03 98.00 98.03 +0.02 8,888 100,983 -4,660
Jun19 171207 97.94 97.96 97.93 97.96 +0.01 9,912 76,960 +2,508
Sep19 171207 97.87 97.90 97.87 97.90 +0.02 4,962 57,494 +386
Dec19 171207 97.82 97.85 97.81 97.85 +0.03 4,831 9,775 +3,219
Mar20 171207 97.77 97.79 97.75 97.79 +0.01 256 2,982 -4
Total Volume and Open Interest 173,110 1,045,476 -38,562
10-Year Aus T-Bonds(SFE)
Dec17 171207 97.48 97.50 97.46 97.47 -0.01 160,505 1,083,538 -2,685
Mar18 171207 97.47 97.49 97.45 97.46 -0.01 12,206 10,995 +7,770
Total Volume and Open Interest 172,711 1,094,533 +5,085
3-Year Aus T-Bonds(SFE)
Dec17 171207 98.04 98.06 98.03 98.06 +0.01 174,807 1,154,645 +170
Mar18 171207 98.04 98.06 98.04 98.06 +0.01 3,949 18,797 +2,352
Total Volume and Open Interest 178,756 1,173,442 +2,522
Gold(CMX)
Dec17 171207 1262.3 1262.4 1243.9 1249.8 -13.0 1,499 5,627 -1,108
Feb18 171207 1265.2 1266.8 1245.8 1253.1 -13.0 334,825 363,639 -1,454
Apr18 171207 1269.8 1271.0 1250.4 1257.5 -13.0 3,100 27,224 +712
Jun18 171207 1273.6 1275.2 1254.6 1261.8 -13.1 1,324 37,653 -168
Aug18 171207 1275.5 1275.5 1259.0 1266.3 -13.1 570 10,602 +221
Oct18 171207 1277.6 1277.6 1266.3 1270.6 -13.1 270 4,554 -5
Dec18 171207 1286.0 1286.0 1267.9 1275.1 -13.2 2,431 14,828 +1,164
Feb19 171207 1284.4 1285.1 1272.5 1279.8 -13.2 10 427 -10
Apr19 171207 1284.9 1284.9 1284.9 1284.9 -13.2 20 707 +15
Jun19 171207 1293.2 1293.2 1289.7 1289.7 -13.2 54 1,119 +54
Aug19 171207 1295.5 1295.5 1294.3 1294.3 -13.2 0 3 +0
Oct19 171207 1299.0 1299.0 1299.0 1299.0 -13.2      
Total Volume and Open Interest 345,498 472,795 -611
Silver(CMX)
Dec17 171207 1588.0 1588.5 1560.0 1571.5 -15.3 75 944 -399
Mar18 171207 1597.0 1600.5 1566.0 1580.2 -15.3 85,983 154,051 +2,895
May18 171207 1603.5 1606.5 1573.0 1587.0 -15.4 1,543 18,074 +181
Jul18 171207 1612.0 1613.0 1586.0 1593.9 -15.4 634 6,868 +74
Sep18 171207 1600.5 1601.0 1589.0 1600.9 -15.4 64 4,016 +0
Dec18 171207 1624.5 1630.0 1600.0 1611.2 -15.1 175 6,699 +27
Mar19 171207 1621.4 1621.4 1621.4 1621.4 -15.1 5 23 +0
Total Volume and Open Interest 89,023 192,970 +2,915
Platinum(NYMEX)
Jan18 171207 901.4 904.0 891.5 894.5 -8.3 26,386 62,435 -950
Apr18 171207 906.0 907.8 895.7 898.6 -8.3 2,572 16,046 +1,641
Jul18 171207 908.5 909.1 901.1 903.4 -8.2 38 476 +18
Oct18 171207 913.7 914.0 905.9 906.5 -8.2 0 29 +0
Total Volume and Open Interest 29,001 78,993 +714
Palladium(NYMEX)
Dec17 171207 1004.95 1021.00 1004.95 1016.30 +14.75 32 61 -37
Mar18 171207 987.25 1011.90 985.00 1002.95 +16.00 6,221 32,666 -749
Jun18 171207 979.00 1003.90 979.00 994.20 +14.85 53 684 +0
Total Volume and Open Interest 6,308 33,706 -785
Copper(CMX)
Dec17 171207 295.10 296.80 292.90 294.05 +0.40 1,747 3,881 -769
Mar18 171207 296.40 299.60 295.15 296.45 +0.30 177,600 158,113 -5,018
May18 171207 297.85 300.90 296.65 297.90 +0.30 14,567 31,770 -680
Jul18 171207 298.00 302.10 298.00 299.15 +0.30 5,387 23,285 +824
Sep18 171207 301.15 303.10 299.05 300.30 +0.35 2,250 9,071 +173
Total Volume and Open Interest 205,379 258,050 -5,493
E-mini DJIA Index(CBOT)
Dec17 171207 24167 24263 24073 24231 +74 159,349 151,470 +2,752
Mar18 171207 24169 24274 24086 24246 +76 5,357 5,366 +385
Jun18 171207 24107 24287 24103 24232 +76 9 61 -10
Sep18 171207 24201 24240 24201 24240 +76 6 15 -6
Total Volume and Open Interest 164,721 156,912 +3,121
S & P 500(CME)
Dec17 171207 2631.40 2639.80 2626.70 2639.50 +10.30 5,017 69,212 -963
Mar18 171207 2642.40 2643.70 2630.50 2642.20 +10.30 1,772 7,565 +1,332
Jun18 171207 2643.80 2643.80 2632.30 2643.80 +10.50 0 584 +0
Sep18 171207 2645.80 2645.80 2634.30 2645.80 +10.50 0 165 +0
Total Volume and Open Interest 6,789 77,526 +369
S & P 500 E-Mini(CME)
Dec17 171207 2630.50 2641.25 2626.25 2639.50 +10.25 1,392,821 3,137,281 -93,473
Mar18 171207 2633.25 2643.75 2629.00 2642.25 +10.25 161,592 366,433 +108,019
Jun18 171207 2638.75 2645.00 2631.50 2643.75 +10.50 388 8,764 -55
Sep18 171207 2642.00 2647.00 2636.00 2645.75 +10.50 21 920 +10
Total Volume and Open Interest 1,554,824 3,513,444 +14,502
NASDAQ 100 E-Mini(CME)
Dec17 171207 6298.00 6335.50 6288.75 6323.00 +30.00 363,675 289,542 -6,368
Mar18 171207 6316.25 6354.00 6307.25 6341.75 +30.00 20,355 13,856 +5,858
Jun18 171207 6357.50 6370.00 6331.00 6356.75 +30.00 15 365 -2
Total Volume and Open Interest 462,303 304,281 -11,149
S&P Midcap 400(CME) e-Mini
Dec17 171207 1870.90 1887.90 1867.90 1883.60 +12.70 16,709 92,412 -977
Mar18 171207 1878.40 1891.70 1872.10 1887.30 +12.40 696 626 +589
Jun18 171207 1887.40 1887.40 1887.40 1887.40 +12.90 1 3 +1
Total Volume and Open Interest 17,406 93,041 -387
Volatility Index(CBOE)
Dec17 171207 11.75 11.85 11.15 11.18 -0.55 156,583 256,540 -15,512
Jan18 171207 13.10 13.11 12.65 12.68 -0.40 106,688 220,210 +13,183
Feb18 171207 13.90 13.97 13.55 13.58 -0.35 33,829 57,631 +3,328
Mar18 171207 14.70 14.75 14.35 14.38 -0.30 11,505 33,661 -935
Total Volume and Open Interest 326,225 629,257 +1,898
S & P 600(CME)
Dec17 171207 928.90 928.90 928.90 928.90 +5.30      
Mar18 171207 925.70 925.70 925.70 925.70 +5.30      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec17 171207 1509.00 1526.10 1507.10 1520.90 +12.80 124,147 577,448 -3,963
Mar18 171207 1512.40 1529.00 1510.30 1523.80 +12.60 15,087 20,454 +9,270
Jun18 171207 1524.10 1524.10 1524.10 1524.10 +13.60      
Total Volume and Open Interest 139,234 597,902 +5,307
Nikkei 225(CME)
Dec17 171207 22265 22640 22260 22555 +315 28,192 21,101 -2,638
Mar18 171207 22285 22675 22255 22635 +375 18,852 35,532 +12,596
Total Volume and Open Interest 47,044 56,633 +9,958
Nikkei 225(SGX)
Dec17 171207 22195 22570 22055 22515 +355 159,657 147,597 -34,495
Mar18 171207 22160 22530 22015 22490 +355 98,714 98,710 +64,837
Jun18 171207 22325 22325 22325 22325 +350 1 1,096 +0
Total Volume and Open Interest 259,692 258,123 +31,599
Nikkei 225 Mini(JPX)
Dec17 171207 22140 22570 22055 22530 +330 797,435 526,641 -26,410
Mar18 171207 22100 22530 22015 22490 +340 161,037 186,061 +73,488
Jun18 171207 21945 22365 21860 22340 +340 379 2,949 +36
Total Volume and Open Interest 969,089 789,728 +51,297
Nikkei 225(JPX)
Dec17 171207 22140 22570 22050 22530 +330 133,791 291,914 -74,302
Mar18 171207 22100 22530 22010 22490 +340 104,310 216,047 +69,704
Jun18 171207 21880 22340 21880 22340 +340 22 14,212 +95
Total Volume and Open Interest 238,142 600,173 -4,775
Nikkei 225(CME) Yen
Dec17 171207 22260 22645 22245 22560 +320 62,749 50,839 -4,757
Mar18 171207 22225 22620 22195 22585 +385 28,370 31,319 +16,580
Jun18 171207 22425 22425 22425 22425 +385      
Total Volume and Open Interest 91,123 82,159 +11,823
Nikkei 225(CME) e-Mini Yen
Dec17 171207 22560 22630 22560 22560 +320 1 14 +0
Mar18 171207 22580 22580 22580 22580 +380      
Jun18 171207 22420 22420 22420 22420 +380      
Total Volume and Open Interest 1 14 +0
CAC 40(EURONEXT)
Dec17 171207 5379.0 5396.5 5365.0 5384.0 +9.5 97,076 325,130 -7,228
Jan18 171207 5374.5 5387.0 5359.0 5376.5 +10.0 18,656 14,670 +8,982
Feb18 171207 5373.5 5373.5 5373.5 5373.5 +9.5      
Mar18 171207 5360.0 5372.0 5360.0 5372.0 +9.5 27 18,179 +36
Jun18 171207 5225.0 5240.0 5225.0 5240.0 +11.0 0 1 +0
Sep18 171207 5229.0 5229.0 5229.0 5229.0 +9.5      
Total Volume and Open Interest 115,759 357,983 +1,790
Hang Seng Index(HKFE)
Dec17 171207 28230 28479 28149 28312 +106 158,487 144,126 -809
Jan18 171207 28313 28515 28198 28362 +113 473 4,315 +256
Total Volume and Open Interest 159,584 156,532 -340
DAX(EUREX)
Dec17 171207 13040.5 13107.5 12985.5 13046.0 +45.0 93,423 155,332 +2,990
Mar18 171207 13036.0 13100.0 12985.5 13042.0 +44.5 1,551 24,527 +3,504
Jun18 171207 13051.0 13094.5 13013.0 13065.5 +45.0 152 879 +2
Total Volume and Open Interest 95,126 180,738 +6,496
Mini-DAX(EUREX)
Dec17 171207 13043.0 13106.0 12986.0 13046.0 +45.0 40,129 14,795 +78
Mar18 171207 13039.0 13102.0 12988.0 13042.0 +44.5 454 1,305 +273
Jun18 171207 13061.0 13076.0 13052.0 13065.5 +45.0 8 474 +1
Total Volume and Open Interest 40,591 16,574 +352
DJ EuroSTOXX 50(EUREX)
Dec17 171207 3567 3580 3556 3572 +13 1,021,799 3,467,388 -41,039
Mar18 171207 3550 3568 3544 3559 +13 40,255 545,543 +46,543
Jun18 171207 3472 3480 3464 3476 +13 16 38,882 +104
Total Volume and Open Interest 1,062,070 4,051,813 +5,608
Swiss Market Index(EUREX)
Dec17 171207 9323 9340 9260 9271 -39 37,805 218,897 +7,825
Mar18 171207 9199 9240 9166 9173 -39 6,322 44,644 +15,431
Jun18 171207 9066 9066 9003 9007 -37 7 1,204 +2
Total Volume and Open Interest 44,134 264,745 +23,258
FT-SE 100(EURONEXT)
Dec17 171207 7346.00 7370.00 7301.00 7317.50 -28.50 117,594 623,413 -6,102
Mar18 171207 7298.00 7311.00 7248.00 7262.00 -28.50 31,407 36,451 +12,123
Jun18 171207 7180.00 7181.00 7177.00 7181.00 -29.50      
Total Volume and Open Interest 149,001 659,864 +6,021
SPI 200(SFE)
Dec17 171207 5954.0 5995.0 5942.0 5981.0 +30.0 35,778 291,323 +2,786
Mar18 171207 5897.0 5940.0 5897.0 5927.0 +30.0 509 3,420 +488
Jun18 171207 5911.0 5911.0 5911.0 5911.0 +30.0 0 3,362 +0
Total Volume and Open Interest 36,287 301,023 +3,274
FTSE MIB(ISE)
Dec17 171207 22355.00 22495.00 22315.00 22444.00 +117.00 23,254 37,563 +524
Mar18 171207 22290.00 22425.00 22260.00 22372.00 +117.00 229 1,043 +81
Jun18 171207 21857.00 21857.00 21857.00 21857.00 +132.00 0 3 +0
Total Volume and Open Interest 23,483 38,611 +605
KOSPI 200(KFE)
Dec17 171207 325.00 325.85 322.65 324.05 -0.95      
Mar18 171207 322.05 323.30 320.25 321.35 -1.15      
Jun18 171207 324.05 324.05 321.00 322.20 -0.75      
Total Volume and Open Interest 195,298 366,624 +466
GSCI(CME)
Dec17 171207 415.25 416.85 414.95 416.40 +1.75 466 13,133 -465
Jan18 171207 416.70 417.20 416.70 416.70 +1.60 465 986 +465
Feb18 171207 417.30 417.30 417.30 417.30 +1.60      
Total Volume and Open Interest 931 14,119 +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