Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri December 08, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan18 171208 991.75 996.50 986.00 989.75 -2.25 194,108 271,116 -14,895
Mar18 171208 1004.00 1008.75 997.75 1001.50 -2.75 96,185 210,239 +11,227
May18 171208 1014.00 1019.25 1008.50 1012.25 -2.50 26,134 103,832 +2,178
Jul18 171208 1022.50 1027.50 1016.75 1021.00 -2.25 26,311 99,504 -227
Aug18 171208 1023.50 1027.75 1017.75 1022.00 -2.00 410 13,430 +10
Sep18 171208 1016.25 1017.25 1008.00 1013.00 -1.00 359 2,269 +62
Nov18 171208 1004.75 1009.00 1000.00 1004.75 -0.50 11,660 61,846 +1,010
Jan19 171208 1011.75 1013.50 1005.00 1010.00 -0.75 155 1,448 +41
Mar19 171208 1014.00 1016.50 1009.00 1012.75 -1.00 211 2,279 +84
May19 171208 1016.75 1019.50 1013.50 1016.75 -1.00 32 694 +0
Jul19 171208 1021.50 1024.50 1018.25 1021.50 -1.25 60 588 +5
Aug19 171208 1019.75 1019.75 1019.75 1019.75 -1.50 0 25 +0
Sep19 171208 1010.50 1010.50 1010.50 1010.50 -1.50 0 21 +0
Nov19 171208 994.25 999.00 991.00 995.00 -1.25 120 1,587 +48
Total Volume and Open Interest 355,745 768,904 -457
Soybean Meal(CBOT)
Dec17 171208 333.50 335.10 328.90 330.00 -3.50 2,650 1,595 -769
Jan18 171208 335.60 337.90 330.30 331.70 -3.50 99,248 141,244 -849
Mar18 171208 338.80 341.50 334.20 335.70 -3.10 55,165 134,758 +4,097
May18 171208 341.00 343.60 336.50 337.70 -3.20 21,163 67,362 -1,127
Jul18 171208 343.30 345.30 338.50 339.70 -2.90 18,346 42,565 -274
Aug18 171208 342.70 344.60 338.00 339.20 -2.80 2,131 5,376 +33
Sep18 171208 339.90 341.40 335.70 336.80 -2.60 758 5,444 -27
Oct18 171208 334.20 336.10 330.80 332.00 -2.00 1,025 6,299 +106
Dec18 171208 334.80 336.60 331.20 333.00 -1.60 2,892 26,213 -409
Jan19 171208 336.00 337.00 332.30 333.50 -1.70 19 1,411 +5
Total Volume and Open Interest 203,633 439,111 +838
Soybean Oil(CBOT)
Dec17 171208 33.16 33.54 32.99 33.54 +0.29 721 756 -321
Jan18 171208 33.26 33.67 33.05 33.62 +0.29 79,936 150,888 -2,239
Mar18 171208 33.39 33.83 33.24 33.79 +0.25 51,138 142,091 +7,129
May18 171208 33.59 33.97 33.41 33.93 +0.22 13,258 69,450 +407
Jul18 171208 33.78 34.14 33.58 34.09 +0.21 9,894 57,756 +929
Aug18 171208 33.72 34.08 33.55 34.04 +0.20 932 7,354 +123
Sep18 171208 33.69 34.02 33.48 33.98 +0.18 606 4,059 +185
Oct18 171208 33.59 33.83 33.28 33.81 +0.21 677 9,047 +98
Dec18 171208 33.53 33.76 33.22 33.74 +0.20 3,625 31,764 +265
Jan19 171208 33.31 33.75 33.23 33.73 +0.18 118 5,100 -17
Total Volume and Open Interest 161,554 482,141 +6,754
Canola(WCE)
Jan18 171208 506.0 506.8 504.0 505.1 -0.8 13,164 91,368 -5,509
Mar18 171208 514.0 515.4 512.3 513.6 -0.7 5,050 60,911 +699
May18 171208 520.3 521.5 519.0 520.6 -0.6 1,764 17,929 +388
Jul18 171208 523.6 524.2 521.9 524.0 -0.5 973 6,775 +283
Nov18 171208 507.5 508.0 505.6 506.6 -1.1 1,163 6,836 +554
Total Volume and Open Interest 22,120 183,990 -3,579
Corn(CBOT)
Dec17 171208 338.50 341.25 338.50 340.00 +1.25 5,515 3,179 -1,606
Mar18 171208 351.50 354.00 351.25 352.75 +1.25 160,524 850,824 +8,309
May18 171208 360.00 362.25 359.75 361.00 +1.00 46,271 208,231 +4,738
Jul18 171208 368.25 370.50 368.00 369.25 +0.75 24,000 207,077 -285
Sep18 171208 375.25 377.50 375.25 376.50 +1.00 5,211 64,202 +600
Dec18 171208 384.00 386.25 384.00 385.00 +1.00 12,695 132,039 +2,542
Mar19 171208 393.25 395.50 393.25 394.75 +1.00 708 19,246 +137
May19 171208 401.00 402.00 400.75 401.25 +0.50 96 3,067 +27
Jul19 171208 405.00 407.00 405.00 406.00 +0.50 354 4,238 +217
Sep19 171208 405.25 405.25 404.75 404.75 +0.25 5 697 +0
Total Volume and Open Interest 255,560 1,498,961 +14,756
Wheat(CBOT)
Dec17 171208 395.50 395.50 391.50 392.00 -2.25 137 165 -413
Mar18 171208 421.00 424.75 417.75 419.00 -2.50 64,579 298,278 +6,839
May18 171208 434.75 437.50 431.00 432.25 -2.75 12,269 79,446 +2,069
Jul18 171208 448.75 451.75 444.50 445.75 -3.25 9,348 61,006 +366
Sep18 171208 462.50 466.00 459.00 459.75 -4.00 2,793 27,662 -208
Dec18 171208 482.00 484.75 477.50 478.00 -4.25 3,939 35,643 +1,433
Total Volume and Open Interest 93,570 505,936 +10,226
Wheat(KCBT)
Dec17 171208 406.25 406.25 400.75 400.75 -2.25 9 33 -171
Mar18 171208 420.25 423.75 417.00 418.00 -2.75 24,779 208,010 +3,395
May18 171208 432.75 436.75 430.50 431.00 -2.75 8,948 47,338 +897
Jul18 171208 449.50 452.75 446.50 447.00 -3.00 5,468 33,164 +668
Sep18 171208 466.25 468.25 462.50 462.50 -3.75 1,731 12,947 -17
Dec18 171208 490.75 492.25 486.00 486.00 -4.00 1,599 14,038 +747
Mar19 171208 502.50 507.25 502.50 502.50 -3.25 218 2,500 +59
Total Volume and Open Interest 42,947 318,397 +5,683
Wheat(MGE)
Dec17 171208 597.75 598.75 597.75 597.75 -1.00 7 89 -23
Mar18 171208 610.75 616.00 608.00 611.25 +0.25 8,363 45,118 +350
May18 171208 619.00 624.25 616.75 619.75 +0.25 1,918 11,733 +150
Jul18 171208 625.00 626.75 621.25 624.00 +0.25 1,627 6,810 +456
Sep18 171208 622.75 623.50 620.00 621.25 -0.75 697 4,339 +224
Dec18 171208 634.00 635.75 632.00 632.25 -1.50 407 2,174 +227
Total Volume and Open Interest 13,026 70,388 +1,384
Oats(CBOT)
Dec17 171208 226.75 226.75 223.25 226.25 -2.75 0 1 -7
Mar18 171208 245.00 245.00 240.25 242.00 -3.00 386 5,671 -78
May18 171208 250.50 250.50 246.75 248.25 -3.50 42 1,063 +26
Jul18 171208 256.25 256.75 255.00 256.25 -4.00 0 67 +0
Total Volume and Open Interest 428 6,818 -59
Rough Rice(CBOT)
Jan18 171208 12.14 12.15 12.02 12.06 -0.07 444 6,310 -187
Mar18 171208 12.44 12.44 12.32 12.36 -0.07 274 3,547 +131
May18 171208 12.64 12.64 12.64 12.64 -0.06 108 101 +55
Jul18 171208 12.81 12.81 12.81 12.81 -0.06 0 48 +0
Total Volume and Open Interest 432 10,155 -11
Live Cattle(CME)
Dec17 171208 115.850 116.230 115.330 115.580 -0.055 5,617 15,320 -2,471
Feb18 171208 118.900 119.150 118.135 118.300 -0.380 26,928 144,456 -3,139
Apr18 171208 120.400 120.750 119.885 120.200 +0.100 10,538 87,501 -427
Jun18 171208 113.550 113.800 112.950 113.100 -0.330 8,249 71,157 -606
Aug18 171208 111.100 111.285 110.430 110.580 -0.470 2,997 22,936 +139
Oct18 171208 111.050 111.385 110.635 110.900 -0.350 1,412 7,888 +14
Total Volume and Open Interest 56,339 354,743 -6,330
Feeder Cattle(CME)
Jan18 171208 146.750 147.000 144.950 145.235 -1.095 7,039 22,982 -792
Mar18 171208 144.880 145.050 143.050 143.330 -1.170 4,958 17,991 -253
Apr18 171208 144.900 145.080 143.435 143.650 -0.980 2,045 6,032 +91
May18 171208 144.500 144.830 143.300 143.735 -0.715 1,057 5,864 -13
Aug18 171208 146.285 146.580 145.080 145.535 -0.665 480 3,207 +14
Sep18 171208 145.000 145.880 144.700 145.080 -0.750 158 222 +23
Oct18 171208 146.000 146.000 145.130 145.185 -0.665 106 185 +47
Total Volume and Open Interest 15,848 56,496 -880
Lean Hogs(CME)
Dec17 171208 63.800 64.100 63.550 63.680 +0.100 5,621 16,601 -1,798
Feb18 171208 68.430 68.930 67.850 68.850 +0.370 17,109 101,143 -121
Apr18 171208 72.400 73.230 72.035 73.135 +0.735 6,460 64,695 -272
May18 171208 77.500 78.535 77.500 78.535 +0.535 111 1,831 -6
Jun18 171208 82.150 83.350 82.000 83.285 +0.985 3,149 30,869 +502
Jul18 171208 82.180 83.300 82.050 83.230 +0.880 1,605 15,221 -499
Aug18 171208 82.050 83.285 81.950 83.200 +0.915 1,208 11,150 +320
Oct18 171208 68.950 69.550 68.600 69.550 +0.570 227 7,719 +42
Total Volume and Open Interest 35,540 251,018 -1,830
Class III Milk(CME)
Dec17 171208 15.59 15.62 15.53 15.60 +0.09 313 4,242 -89
Jan18 171208 14.39 14.47 14.30 14.38 -0.01 165 3,934 -3
Feb18 171208 14.37 14.41 14.28 14.32 -0.04 74 3,190 +6
Mar18 171208 14.55 14.57 14.44 14.51 -0.04 78 2,730 +40
Apr18 171208 14.71 14.81 14.69 14.78 -0.03 29 1,889 +9
May18 171208 14.98 15.10 14.95 15.05 -0.04 47 1,795 +7
Jun18 171208 15.21 15.34 15.21 15.30 -0.04 28 1,703 +5
Jul18 171208 15.57 15.57 15.50 15.50 -0.12 2 980 +2
Aug18 171208 15.64 15.64 15.63 15.63 -0.08 2 989 +2
Sep18 171208 15.70 15.70 15.67 15.67 -0.13 4 1,093 +4
Oct18 171208 15.74 15.77 15.74 15.77 -0.06 4 887 +4
Nov18 171208 15.70 15.70 15.70 15.70 -0.03 3 821 +2
Dec18 171208 15.65 15.65 15.62 15.62 -0.03 10 727 +2
Total Volume and Open Interest 759 25,123 -9
Cocoa(ICE)
Dec17 171208 1856 1892 1856 1892 +7 72 101 -12
Mar18 171208 1878 1917 1860 1887 +7 25,061 133,405 +43
May18 171208 1880 1917 1865 1886 +5 8,652 43,663 -1,678
Jul18 171208 1896 1934 1882 1902 +6 2,938 21,570 +424
Sep18 171208 1911 1952 1901 1920 +5 1,112 11,395 +338
Dec18 171208 1934 1975 1925 1943 +4 1,439 12,609 +543
Mar19 171208 1987 1987 1950 1966 +4 455 7,910 +53
Total Volume and Open Interest 40,190 238,981 -5
Coffee "C"(ICE)
Dec17 171208 120.60 120.60 120.60 120.60 -0.25 472 487 -263
Mar18 171208 122.90 123.90 121.90 122.60 -0.30 14,185 114,612 +1,455
May18 171208 125.25 126.20 124.15 124.80 -0.35 2,575 39,522 +500
Jul18 171208 127.50 128.50 126.55 127.10 -0.35 2,023 19,683 +235
Sep18 171208 129.90 130.80 128.95 129.40 -0.45 1,194 9,342 +47
Dec18 171208 133.25 134.00 132.40 132.80 -0.45 321 5,548 +70
Total Volume and Open Interest 20,904 193,248 +2,104
Orange Juice(ICE)
Jan18 171208 153.55 154.70 151.55 152.85 -0.60 1,237 6,448 -592
Mar18 171208 153.95 155.00 152.10 153.25 -0.60 574 3,098 +150
May18 171208 153.75 154.00 152.50 153.75 -0.30 116 663 +85
Jul18 171208 153.15 153.60 152.75 153.60 -0.45 4 147 -1
Sep18 171208 152.40 153.20 152.00 153.20 -0.50 1 27 +1
Nov18 171208 151.20 151.20 151.20 151.20 -0.50 0 2 +0
Total Volume and Open Interest 1,932 10,385 -357
Sugar #11(ICE)
Mar18 171208 14.35 14.39 13.97 14.05 -0.26 81,646 378,544 -1,928
May18 171208 14.28 14.30 13.91 13.97 -0.27 25,544 145,535 +3,386
Jul18 171208 14.31 14.32 13.98 14.03 -0.24 17,595 69,995 +3,700
Oct18 171208 14.58 14.58 14.26 14.29 -0.25 7,008 62,141 -584
Mar19 171208 15.09 15.09 14.84 14.87 -0.23 2,863 32,669 +220
May19 171208 15.09 15.09 14.89 14.92 -0.19 1,462 6,648 +272
Jul19 171208 15.09 15.09 14.97 14.97 -0.15 329 5,531 +200
Oct19 171208 15.25 15.25 15.16 15.16 -0.12 150 6,331 +7
Total Volume and Open Interest 136,757 713,073 +5,317
London Cocoa(LCE)
Dec17 171208 1324 1350 1320 1336 +10 4,238 22,735 -2,045
Mar18 171208 1388 1423 1377 1409 +18 18,020 92,791 +2,807
May18 171208 1408 1439 1395 1426 +18 7,245 41,505 +626
Jul18 171208 1427 1460 1417 1446 +16 5,012 30,581 +677
Sep18 171208 1449 1479 1436 1463 +14 3,503 24,396 +41
Dec18 171208 1471 1502 1461 1486 +12 2,692 22,076 +555
Mar19 171208 1493 1520 1480 1504 +11 1,876 8,016 +297
Total Volume and Open Interest 43,937 247,861 +3,720
London Sugar(LCE)
Mar18 171208 372.00 373.20 365.10 366.80 -4.40 7,806 41,702 +558
May18 171208 375.40 375.90 367.30 368.80 -5.10 1,952 12,366 -296
Aug18 171208 380.70 381.40 373.20 374.50 -5.00 681 11,867 +419
Oct18 171208 386.30 386.30 377.40 378.00 -4.90 197 3,243 +144
Dec18 171208 389.90 389.90 383.20 383.70 -5.10 332 1,529 +101
Total Volume and Open Interest 11,063 73,286 +942
Cotton(ICE)
Mar18 171208 74.10 74.28 73.62 73.72 -0.51 13,354 170,206 +475
May18 171208 74.53 74.68 74.13 74.20 -0.44 3,499 42,481 -291
Jul18 171208 74.69 74.85 74.30 74.39 -0.43 775 11,229 +69
Oct18 171208 73.02 73.02 73.02 73.02 -0.24 0 1 +0
Dec18 171208 72.18 72.45 71.80 72.08 -0.48 852 25,027 +412
Mar19 171208 71.92 72.07 71.85 72.07 -0.30 7 534 +7
Total Volume and Open Interest 18,503 249,869 +633
Lumber(CME)
Jan18 171208 424.0 430.7 424.0 429.7 +3.8 386 4,513 -66
Mar18 171208 415.3 421.1 415.0 419.9 +4.4 171 1,495 +135
May18 171208 402.6 407.9 402.6 407.9 +5.3 7 306 +0
Jul18 171208 388.1 393.4 388.1 393.4 +5.5 0 108 +0
Total Volume and Open Interest 564 6,446 +69
Crude Oil(NYM)
Jan18 171208 56.65 57.79 56.54 57.36 +0.67 678,992 483,234 -27,624
Feb18 171208 56.70 57.83 56.61 57.44 +0.69 215,245 277,082 +18,496
Mar18 171208 56.69 57.81 56.60 57.46 +0.70 130,644 306,499 +6,695
Apr18 171208 56.64 57.77 56.60 57.46 +0.70 66,897 163,206 +12,983
May18 171208 56.53 57.65 56.50 57.39 +0.71 31,682 120,985 +2,779
Jun18 171208 56.36 57.47 56.32 57.23 +0.71 59,489 240,067 -265
Jul18 171208 56.26 57.22 56.20 57.01 +0.71 11,741 61,516 +3,421
Aug18 171208 55.98 56.93 55.96 56.75 +0.69 7,616 60,344 +970
Sep18 171208 55.72 56.64 55.71 56.47 +0.67 8,909 78,796 -886
Oct18 171208 55.43 56.30 55.43 56.18 +0.64 2,374 60,095 +643
Nov18 171208 55.20 55.98 55.20 55.89 +0.60 2,114 50,667 +716
Dec18 171208 54.92 55.79 54.90 55.62 +0.56 36,194 266,115 +949
Jan19 171208 55.22 55.33 55.22 55.33 +0.53 2,085 49,687 +683
Feb19 171208 54.98 55.05 54.98 55.05 +0.50 1,797 22,983 +23
Mar19 171208 54.69 54.82 54.69 54.80 +0.47 1,981 27,992 +702
Apr19 171208 54.57 54.57 54.57 54.57 +0.44 643 11,455 +233
Total Volume and Open Interest 1,287,224 2,580,142 +25,918
e-miNY Crude Oil(NYM)
Jan18 171208 56.625 57.775 56.550 57.350 +0.650 10,627 3,136 +233
Feb18 171208 56.675 57.825 56.600 57.450 +0.700 457 1,363 +84
Mar18 171208 56.625 57.775 56.625 57.450 +0.700 39 133 +3
Apr18 171208 57.225 57.500 57.225 57.450 +0.700 10 83 -1
May18 171208 57.025 57.400 57.025 57.400 +0.725 4 85 -3
Jun18 171208 57.350 57.350 57.100 57.225 +0.700 17 19 -1
Jul18 171208 57.000 57.000 57.000 57.000 +0.700 15 27 +13
Aug18 171208 56.750 56.750 56.750 56.750 +0.700 0 74 +0
Sep18 171208 56.475 56.475 56.475 56.475 +0.675 0 42 +0
Oct18 171208 56.175 56.175 56.175 56.175 +0.625 0 28 +0
Total Volume and Open Interest 11,171 5,129 +328
NY Harbor ULSD(NYM)
Jan18 171208 189.43 194.44 189.00 192.88 +3.18 72,429 124,327 -4,587
Feb18 171208 189.71 194.38 189.07 192.80 +3.09 36,231 72,598 +9,002
Mar18 171208 188.86 193.42 188.39 191.96 +3.04 19,597 58,593 +29
Apr18 171208 187.23 191.61 186.81 190.26 +2.91 12,214 43,333 -597
May18 171208 186.34 190.12 185.80 188.91 +2.74 5,915 28,175 +378
Jun18 171208 184.94 189.03 184.94 187.76 +2.56 9,789 38,766 +715
Jul18 171208 185.50 188.70 184.65 187.46 +2.41 864 8,921 -30
Aug18 171208 186.26 188.59 184.68 187.42 +2.29 573 3,848 +27
Sep18 171208 186.41 188.59 184.88 187.54 +2.20 602 6,250 -25
Oct18 171208 186.71 188.75 185.10 187.69 +2.10 425 3,477 +62
Nov18 171208 187.19 188.91 185.33 187.83 +2.06 447 3,221 +96
Dec18 171208 187.01 189.08 185.54 187.92 +1.92 2,547 24,157 -299
Jan19 171208 188.35 188.38 187.99 187.99 +1.82 50 2,471 +13
Feb19 171208 187.67 187.74 187.37 187.37 +1.74 21 300 +3
Total Volume and Open Interest 161,815 426,423 +4,810
RBOB Gasoline(NYM)
Jan18 171208 169.80 173.37 169.38 171.66 +1.66 88,808 135,391 -16,784
Feb18 171208 171.00 174.80 170.81 173.08 +1.60 57,217 73,396 +7,828
Mar18 171208 172.71 176.51 172.64 174.87 +1.61 29,383 57,607 -241
Apr18 171208 190.30 193.89 190.10 192.35 +1.58 14,785 42,858 +777
May18 171208 190.58 194.06 190.39 192.64 +1.59 6,652 26,654 +491
Jun18 171208 189.27 192.65 189.08 191.38 +1.61 5,104 22,373 +11
Jul18 171208 189.66 190.47 187.07 189.36 +1.63 1,440 9,500 +174
Aug18 171208 186.44 187.85 184.64 186.93 +1.64 348 3,726 +19
Sep18 171208 184.05 184.75 181.75 183.96 +1.59 689 4,569 +72
Oct18 171208 171.11 171.65 169.30 170.84 +1.37 333 5,174 -22
Total Volume and Open Interest 211,447 404,474 -7,481
e-miNY RBOB Gasoline(NYM)
Jan18 171208 171.70 171.70 171.66 171.66 +1.66 0 1 +0
Feb18 171208 173.08 173.08 173.08 173.08 +1.60      
Mar18 171208 174.87 174.87 174.87 174.87 +1.61      
Apr18 171208 192.35 192.35 192.35 192.35 +1.58      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan18 171208 2.769 2.820 2.757 2.772 +0.009 178,775 390,096 -3,985
Feb18 171208 2.790 2.837 2.774 2.792 +0.010 69,505 172,673 +12,197
Mar18 171208 2.769 2.813 2.750 2.767 +0.006 50,898 229,056 +8,115
Apr18 171208 2.713 2.741 2.688 2.698 -0.007 32,328 144,732 +3,792
May18 171208 2.723 2.747 2.695 2.704 -0.009 14,417 120,184 +532
Jun18 171208 2.759 2.783 2.733 2.742 -0.009 8,439 38,654 -22
Jul18 171208 2.801 2.816 2.772 2.782 -0.007 3,089 47,148 -24
Aug18 171208 2.794 2.825 2.777 2.788 -0.008 1,330 35,703 -132
Sep18 171208 2.779 2.806 2.760 2.772 -0.008 459 35,288 -4
Oct18 171208 2.808 2.835 2.787 2.798 -0.009 8,591 84,542 -505
Nov18 171208 2.868 2.899 2.856 2.863 -0.008 1,951 31,608 +157
Dec18 171208 3.005 3.037 2.995 3.001 -0.008 1,399 30,927 -243
Jan19 171208 3.100 3.128 3.087 3.096 -0.007 3,215 42,999 +453
Feb19 171208 3.088 3.098 3.070 3.072 -0.005 323 12,969 +61
Mar19 171208 3.020 3.030 3.000 3.007 -0.004 1,890 31,086 +389
Apr19 171208 2.715 2.716 2.695 2.706 +0.010 1,019 24,762 +371
Total Volume and Open Interest 379,909 1,538,012 +21,338
Brent Crude Oil(ICE)
Feb18 171208 62.08 63.64 62.01 63.40 +1.20 314,261 540,993 -36,337
Mar18 171208 61.80 63.29 61.75 63.03 +1.08 167,502 347,892 -381
Apr18 171208 61.61 63.02 61.56 62.76 +1.02 73,691 152,263 +9,576
May18 171208 61.47 62.84 61.44 62.59 +0.99 46,052 106,601 -1,933
Jun18 171208 61.33 62.67 61.28 62.43 +0.96 90,929 229,564 +1,601
Jul18 171208 61.19 62.46 61.11 62.23 +0.93 19,391 69,643 +1,444
Aug18 171208 60.93 62.21 60.93 61.98 +0.89 12,262 46,147 +1,905
Sep18 171208 60.69 61.90 60.66 61.71 +0.86 14,480 62,046 +413
Oct18 171208 60.45 61.61 60.45 61.44 +0.83 5,428 31,913 +11
Nov18 171208 61.22 61.22 61.16 61.18 +0.79 8,219 34,296 +1,379
Dec18 171208 59.96 61.12 59.96 60.91 +0.76 69,918 217,387 -220
Jan19 171208 60.97 60.97 60.51 60.73 +0.74 11,259 42,483 +1,250
Feb19 171208 60.50 60.50 60.50 60.50 +0.69 4,255 26,650 -119
Mar19 171208 60.24 60.24 60.24 60.24 +0.65 2,344 26,325 +7
Total Volume and Open Interest 888,264 2,350,068 -20,136
Gas Oil(ICE)
Dec17 171208 553.50 568.50 552.75 564.75 +15.75 41,402 51,042 -10,600
Jan18 171208 554.25 569.25 553.50 565.25 +15.25 98,036 204,268 -9,815
Feb18 171208 556.25 570.25 555.25 566.25 +14.25 64,912 125,584 +8,662
Mar18 171208 555.00 568.75 554.25 565.00 +13.50 22,436 75,860 +2,299
Apr18 171208 553.00 566.00 552.25 562.25 +12.75 11,559 43,703 +317
May18 171208 551.75 563.50 551.75 560.00 +12.00 4,538 32,397 -337
Jun18 171208 548.75 561.25 548.75 557.50 +11.75 14,844 62,552 +2,382
Jul18 171208 548.00 558.75 548.00 556.25 +11.00 1,224 18,020 +164
Aug18 171208 550.00 559.00 550.00 555.75 +11.00 1,478 14,789 +53
Sep18 171208 549.75 558.00 549.50 555.25 +11.00 2,014 20,446 +394
Total Volume and Open Interest 276,259 859,603 -6,045
Ethanol(CBOT)
Jan18 171208 1.321 1.332 1.313 1.329 +0.014 276 1,328 +88
Feb18 171208 1.344 1.355 1.343 1.352 +0.014 48 263 +11
Mar18 171208 1.370 1.374 1.370 1.374 +0.014 0 73 +0
Apr18 171208 1.398 1.398 1.398 1.398 +0.014 0 28 +0
May18 171208 1.410 1.410 1.410 1.410 +0.014 0 12 +0
Jun18 171208 1.417 1.417 1.417 1.417 +0.014 1 17 +0
Jul18 171208 1.419 1.419 1.419 1.419 +0.014 0 5 +0
Aug18 171208 1.424 1.424 1.424 1.424 +0.014      
Total Volume and Open Interest 325 1,745 +99
WTI Crude Oil(ICE)
Jan18 171208 56.60 57.78 56.56 57.36 +0.67 44,087 71,208 -1,731
Feb18 171208 56.66 57.82 56.63 57.44 +0.69 60,383 82,770 +3,795
Mar18 171208 56.66 57.81 56.64 57.46 +0.70 37,802 65,591 +4,060
Apr18 171208 56.69 57.77 56.64 57.46 +0.70 13,937 24,045 +79
May18 171208 56.81 57.66 56.81 57.39 +0.71 5,127 11,827 +247
Jun18 171208 56.73 57.45 56.73 57.23 +0.71 14,016 80,882 -447
Jul18 171208 56.67 57.21 56.63 57.01 +0.71 526 8,101 +58
Aug18 171208 56.54 56.83 56.41 56.75 +0.69 283 8,394 +26
Sep18 171208 56.54 56.54 56.47 56.47 +0.67 602 15,239 -119
Oct18 171208 56.18 56.18 56.18 56.18 +0.64 242 3,013 -28
Nov18 171208 55.89 55.89 55.89 55.89 +0.60 222 6,878 +13
Dec18 171208 55.22 55.77 55.21 55.62 +0.56 13,383 125,546 -412
Jan19 171208 55.33 55.33 55.33 55.33 +0.53 243 2,751 +78
Feb19 171208 55.05 55.05 55.05 55.05 +0.50 58 1,028 +37
Mar19 171208 54.80 54.80 54.80 54.80 +0.47 287 2,648 +14
Apr19 171208 54.57 54.57 54.57 54.57 +0.44 74 1,522 +40
Total Volume and Open Interest 201,071 606,735 +5,222
US Dollar Index(ICE)
Dec17 171208 93.800 94.075 93.785 93.875 +0.105 21,657 32,737 -1,479
Mar18 171208 93.440 93.700 93.410 93.490 +0.075 2,200 10,518 +489
Jun18 171208 93.200 93.340 93.150 93.180 +0.080 10 799 +7
Total Volume and Open Interest 23,888 44,327 -962
Australian Dollar(CME)
Dec17 171208 75.11 75.33 75.01 75.05 unch 89,284 133,068 +1,008
Mar18 171208 75.08 75.29 74.98 75.02 unch 3,177 5,550 +594
Jun18 171208 75.01 75.06 75.01 75.01 unch 6 262 +0
Total Volume and Open Interest 94,033 140,924 +1,497
British Pound(CME)
Dec17 171208 134.84 135.24 133.58 134.01 -0.70 137,307 177,476 -5,030
Mar18 171208 135.30 135.71 134.06 134.48 -0.70 3,660 17,092 +595
Jun18 171208 135.82 136.00 134.56 134.91 -0.71 33 726 -1
Total Volume and Open Interest 144,356 198,053 -4,640
Canadian Dollar(CME)
Dec17 171208 77.80 78.10 77.64 77.73 -0.03 87,079 139,741 +3,112
Mar18 171208 77.91 78.21 77.76 77.85 -0.01 3,112 6,968 +53
Jun18 171208 77.97 78.25 77.89 77.93 -0.02 89 1,242 +54
Sep18 171208 78.01 78.32 77.99 78.01 -0.02 8 327 +6
Total Volume and Open Interest 90,592 150,235 +3,136
Japanese Yen(CME)
Dec17 171208 88.47 88.47 88.07 88.13 -0.30 157,413 201,204 -8,890
Mar18 171208 88.94 88.95 88.56 88.61 -0.30 12,481 34,569 +9,555
Jun18 171208 89.22 89.33 89.09 89.10 -0.30 20 103 +6
Total Volume and Open Interest 171,873 238,750 +673
Swiss Franc(CME)
Dec17 171208 100.61 100.83 100.27 100.78 +0.16 25,205 75,119 -3,518
Mar18 171208 101.32 101.58 101.03 101.54 +0.17 6,768 6,791 +4,715
Jun18 171208 102.28 102.28 101.81 102.28 +0.18 49 66 +11
Total Volume and Open Interest 32,022 81,986 +1,208
EuroFX(CME)
Dec17 171208 117.81 117.82 117.35 117.72 -0.07 197,952 449,890 -7,507
Mar18 171208 118.56 118.56 118.10 118.47 -0.07 34,347 42,142 +12,378
Jun18 171208 119.20 119.21 118.86 119.18 -0.08 90 2,033 -12
Total Volume and Open Interest 247,562 505,163 +6,039
Mexican Peso(CME)
Dec17 171208 527.00 529.25 526.38 527.25 +0.38 44,700 173,649 -264
Jan18 171208 525.13 526.38 524.50 525.13 +0.38 0 45 +0
Total Volume and Open Interest 47,915 181,061 +1,765
Brazilian Real(CME)
Jan18 171208 303.00 305.50 301.40 302.40 -0.90 3,503 13,789 +516
Feb18 171208 307.15 307.15 300.45 301.35 -0.95 0 16 +0
Mar18 171208 301.15 301.75 299.95 300.55 -0.80 6 3,697 +6
Apr18 171208 299.60 299.60 299.60 299.60 -0.75 0 50 +0
Total Volume and Open Interest 3,509 17,802 +522
30-Year T-Bonds(CBOT)
Dec17 171208 154~070 154~120 153~220 154~000 +0~010 17,101 22,198 -10,434
Mar18 171208 153~050 153~090 152~170 152~280 unch 295,023 755,040 +3,029
Jun18 171208 152~000 152~000 151~260 152~000 unch 19 3 +0
Total Volume and Open Interest 312,143 777,241 -7,405
10-Year T-Notes(CBOT)
Dec17 171208 124~180 124~225 124~130 124~165 unch 40,199 100,652 -10,997
Mar18 171208 124~110 124~155 124~050 124~085 -0~005 1,366,691 3,201,686 +39,628
Jun18 171208 124~000 124~000 124~000 124~000 -0~005      
Total Volume and Open Interest 1,406,890 3,302,338 +28,631
5-Year T-Notes(CBOT)
Dec17 171208 116~186 116~230 116~166 116~190 +0~004 41,450 72,035 -19,067
Mar18 171208 116~120 116~160 116~086 116~116 +0~006 885,148 2,913,201 -67,725
Jun18 171208 116~096 116~096 116~096 116~096 +0~006      
Total Volume and Open Interest 926,598 2,985,236 -86,792
2 Year T-Notes(CBOT)
Dec17 171208 107~104 107~120 107~100 107~114 +0~006 10,782 41,642 -3,605
Mar18 171208 107~050 107~064 107~040 107~054 +0~006 454,566 1,705,847 -15,458
Jun18 171208 107~054 107~054 107~054 107~054 +0~006      
Total Volume and Open Interest 465,348 1,747,489 -19,063
Eurodollars(CME)
Dec17 171208 98.418 98.420 98.395 98.402 -0.013 241,458 1,652,587 -7,452
Mar18 171208 98.245 98.245 98.225 98.235 -0.005 209,425 1,547,055 -19,724
Jun18 171208 98.095 98.105 98.075 98.090 unch 212,103 1,341,854 +14,271
Sep18 171208 98.005 98.020 97.990 98.005 unch 187,495 1,162,769 -4,724
Dec18 171208 97.915 97.935 97.900 97.915 unch 324,526 1,606,076 +31,591
Mar19 171208 97.860 97.875 97.845 97.860 +0.005 125,340 1,091,247 +15,562
Jun19 171208 97.810 97.830 97.790 97.810 +0.005 132,995 1,042,218 -5,734
Sep19 171208 97.775 97.800 97.755 97.780 +0.005 96,811 722,006 +1,535
Dec19 171208 97.740 97.760 97.715 97.745 +0.010 140,372 1,105,899 -2,504
Mar20 171208 97.725 97.750 97.700 97.730 +0.010 97,948 524,085 +2,201
Jun20 171208 97.705 97.730 97.685 97.710 +0.010 80,951 505,390 +944
Sep20 171208 97.690 97.705 97.665 97.685 +0.005 85,784 346,376 +8,029
Dec20 171208 97.650 97.670 97.630 97.650 +0.005 68,727 391,439 +2,290
Mar21 171208 97.630 97.650 97.610 97.630 +0.010 42,096 229,543 -3,228
Jun21 171208 97.605 97.625 97.585 97.605 +0.010 40,272 233,573 +1,749
Sep21 171208 97.585 97.600 97.560 97.575 unch 33,544 123,307 -1,062
Dec21 171208 97.550 97.565 97.525 97.545 unch 30,927 176,662 +524
Mar22 171208 97.535 97.540 97.505 97.525 +0.005 28,878 105,469 +403
Total Volume and Open Interest 2,498,564 14,218,440 +30,255
Ultra T-Bond(CBOT)
Dec17 171208 167~25 168~02 167~03 167~18 +0~01 2,684 29,124 -1,477
Mar18 171208 166~31 167~06 166~04 166~20 +0~01 103,815 872,735 +4,740
Jun18 171208 165~25 165~25 165~25 165~25 +0~01      
Total Volume and Open Interest 106,499 901,859 +3,263
Ultra 10-Yr T-Note(CBOT)
Dec17 171208 134~025 134~060 133~265 133~300 -0~010 13,071 7,175 -5,992
Mar18 171208 133~255 133~295 133~170 133~210 -0~010 162,150 514,489 -2,419
Jun18 171208 133~210 133~210 133~210 133~210 -0~010      
Total Volume and Open Interest 175,221 521,664 -8,411
30 Day Federal Funds(CBOT)
Dec17 171208 98.707 98.710 98.707 98.707 unch 1,614 120,884 +58
Jan18 171208 98.605 98.605 98.600 98.605 unch 17,493 342,405 -4,022
Feb18 171208 98.600 98.605 98.595 98.600 unch 15,218 173,473 +3,167
Mar18 171208 98.550 98.560 98.545 98.550 unch 8,994 61,247 +189
Apr18 171208 98.450 98.455 98.440 98.445 -0.005 31,071 158,538 -2,155
May18 171208 98.435 98.440 98.425 98.435 unch 20,829 58,522 -2,904
Total Volume and Open Interest 181,289 1,438,534 +16,371
Japanese Govt Bonds(SGX)
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      
Sep18 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)
Mar18 171208 167.04 167.60 166.28 167.46 -0.36 109,978 243,710 -9,708
Jun18 171208 165.74 165.74 165.74 165.74 -0.36 0 1 +1
Sep18 171208 165.74 165.74 165.74 165.74        
Euro-Bund(EUREX)
Mar18 171208 163.41 163.55 163.17 163.48 -0.17 1,025,206 2,028,546 -130,663
Jun18 171208 160.74 160.74 160.74 160.74 -0.17 11 46 +4
Sep18 171208 160.74 160.74 160.47 160.74        
Euro-Bobl(EUREX)
Mar18 171208 132.69 132.70 132.53 132.59 -0.14 761,242 1,592,333 -34,185
Jun18 171208 132.56 132.56 132.56 132.56 -0.14      
Sep18 171208 132.56 132.56 132.56 132.56        
Euro-Schatz(EUREX)
Mar18 171208 112.23 112.24 112.17 112.19 -0.04 606,136 1,512,026 -177,677
Jun18 171208 112.17 112.17 112.17 112.17 -0.04      
Sep18 171208 112.17 112.17 112.17 112.17        
3-Mth Euribor(EUREX)
Dec17 171208 100.325 100.325 100.325 100.325 +0.005 0 7,670 +53
Mar18 171208 100.325 100.325 100.320 100.320 unch 0 6,393 +0
Jun18 171208 100.320 100.320 100.320 100.320 unch 2 1,472 +0
Total Volume and Open Interest 15 38,367 +49
Long Gilt(LIFFE)
Dec17 171208 124~26 125~04 124~18 125~02 -0~10 1,965 67,605 -724
Mar18 171208 123~31 124~07 123~20 124~05 -0~10 166,582 688,529 +2,333
Total Volume and Open Interest 168,547 756,134 +1,609
3-Mth Short Sterling(LIFFE)
Dec17 171208 99.47 99.47 99.47 99.47 unch 20,984 502,179 -1,838
Mar18 171208 99.40 99.42 99.39 99.41 +0.01 45,691 460,136 -1,976
Jun18 171208 99.28 99.30 99.27 99.30 +0.01 54,574 459,850 +295
Sep18 171208 99.20 99.22 99.18 99.21 unch 53,033 366,375 +3,320
Dec18 171208 99.13 99.15 99.11 99.14 unch 67,762 328,671 -1,893
Mar19 171208 99.07 99.09 99.05 99.08 -0.01 65,301 304,973 +6,083
Total Volume and Open Interest 603,799 3,755,214 -3,401
3-Mth Euribor(LIFFE)
Dec17 171208 100.325 100.330 100.320 100.320 -0.005 88,386 384,805 -14,511
Mar18 171208 100.320 100.325 100.320 100.320 unch 91,235 496,828 +9,155
Jun18 171208 100.320 100.320 100.315 100.315 -0.005 71,687 485,575 +10,713
Total Volume and Open Interest 775,458 4,448,302 +29,958
3-Mth Aus T-Bills(SFE)
Dec17 171208 98.23 98.23 98.23 98.23 unch 18,095 19,026 -19,528
Mar18 171208 98.25 98.26 98.24 98.25 -0.01 58,188 235,618 -2,585
Jun18 171208 98.22 98.22 98.19 98.21 -0.01 64,404 185,632 -6,576
Sep18 171208 98.16 98.16 98.13 98.14 -0.02 33,905 182,839 +837
Dec18 171208 98.09 98.09 98.06 98.07 -0.02 30,661 142,981 +471
Mar19 171208 98.02 98.02 97.99 98.01 -0.02 23,231 107,621 +6,638
Jun19 171208 97.96 97.96 97.93 97.94 -0.02 11,437 78,974 +2,014
Sep19 171208 97.90 97.90 97.87 97.88 -0.02 9,035 56,662 -832
Dec19 171208 97.84 97.85 97.81 97.82 -0.03 5,087 11,732 +1,957
Mar20 171208 97.77 97.77 97.77 97.77 -0.02 847 3,590 +608
Total Volume and Open Interest 255,393 1,028,502 -16,974
10-Year Aus T-Bonds(SFE)
Dec17 171208 97.47 97.50 97.45 97.46 -0.01 178,330 1,088,459 +4,921
Mar18 171208 97.46 97.50 97.44 97.45 -0.01 18,324 27,680 +16,685
Total Volume and Open Interest 196,654 1,116,139 +21,606
3-Year Aus T-Bonds(SFE)
Dec17 171208 98.05 98.07 98.01 98.03 -0.03 224,210 1,158,806 +4,161
Mar18 171208 98.06 98.06 98.03 98.04 -0.02 5,451 21,633 +2,836
Total Volume and Open Interest 229,661 1,180,439 +6,997
Gold(CMX)
Dec17 171208 1246.3 1249.3 1241.5 1245.2 -4.6 373 2,383 -3,244
Feb18 171208 1249.5 1254.4 1244.4 1248.4 -4.7 253,049 358,052 -5,587
Apr18 171208 1253.8 1258.6 1248.8 1252.8 -4.7 1,795 27,189 -35
Jun18 171208 1258.4 1263.0 1255.1 1257.1 -4.7 1,510 37,727 +74
Aug18 171208 1262.8 1267.4 1257.6 1261.6 -4.7 169 10,668 +66
Oct18 171208 1266.4 1266.4 1266.0 1266.0 -4.6 2 4,555 +1
Dec18 171208 1272.4 1276.1 1269.0 1270.5 -4.6 420 14,912 +84
Feb19 171208 1277.7 1277.8 1275.2 1275.2 -4.6 7 426 -1
Apr19 171208 1280.8 1282.3 1280.0 1280.0 -4.9 0 697 -10
Jun19 171208 1287.6 1287.6 1284.8 1284.8 -4.9 3 1,119 +0
Aug19 171208 1289.4 1289.4 1289.4 1289.4 -4.9 0 3 +0
Oct19 171208 1294.1 1294.1 1294.1 1294.1 -4.9      
Total Volume and Open Interest 257,907 464,116 -8,679
Silver(CMX)
Dec17 171208 1567.5 1577.5 1565.5 1573.6 +2.1 207 877 -67
Mar18 171208 1574.5 1591.0 1572.0 1582.3 +2.1 71,284 155,640 +1,589
May18 171208 1581.5 1597.0 1579.5 1589.2 +2.2 1,381 18,141 +67
Jul18 171208 1588.5 1603.5 1588.0 1596.2 +2.3 505 6,944 +76
Sep18 171208 1600.0 1610.5 1600.0 1603.2 +2.3 64 3,964 -52
Dec18 171208 1606.0 1619.5 1606.0 1613.6 +2.4 223 6,717 +18
Mar19 171208 1623.8 1623.8 1623.8 1623.8 +2.4 15 33 +10
Total Volume and Open Interest 74,475 194,631 +1,661
Platinum(NYMEX)
Jan18 171208 894.5 899.3 882.1 883.7 -10.8 30,240 63,623 +1,188
Apr18 171208 898.5 903.3 886.6 887.9 -10.7 3,252 17,838 +1,792
Jul18 171208 906.8 906.8 892.7 892.7 -10.7 43 509 +33
Oct18 171208 907.0 907.1 895.8 895.8 -10.7 0 29 +0
Total Volume and Open Interest 33,539 82,007 +3,014
Palladium(NYMEX)
Dec17 171208 1016.30 1016.30 1009.75 1009.75 -6.55 4 58 -3
Mar18 171208 1006.15 1009.90 990.40 996.40 -6.55 4,458 32,525 -141
Jun18 171208 997.90 998.05 986.45 988.40 -5.80 284 936 +252
Total Volume and Open Interest 4,747 33,814 +108
Copper(CMX)
Dec17 171208 293.85 296.65 293.85 295.50 +1.45 768 3,458 -423
Mar18 171208 296.35 299.15 295.95 297.85 +1.40 106,693 148,878 -9,235
May18 171208 298.40 300.55 297.45 299.25 +1.35 7,025 30,829 -941
Jul18 171208 301.30 301.60 299.10 300.50 +1.35 4,247 23,016 -269
Sep18 171208 300.55 302.70 300.45 301.65 +1.35 2,395 8,784 -287
Total Volume and Open Interest 124,280 247,394 -10,656
E-mini DJIA Index(CBOT)
Dec17 171208 24234 24334 24218 24318 +87 133,152 155,152 +3,682
Mar18 171208 24255 24351 24232 24336 +90 10,496 7,814 +2,448
Jun18 171208 24310 24322 24266 24322 +90 11 54 -7
Sep18 171208 24191 24330 24191 24330 +90 2 17 +2
Total Volume and Open Interest 143,661 163,037 +6,125
S & P 500(CME)
Dec17 171208 2646.50 2651.50 2644.50 2651.00 +11.50 8,183 71,392 +2,180
Mar18 171208 2645.30 2654.90 2640.90 2653.90 +11.70 3,329 8,608 +1,043
Jun18 171208 2654.50 2655.40 2647.80 2655.40 +11.60 12 590 +6
Sep18 171208 2657.90 2657.90 2657.90 2657.90 +12.10 0 165 +0
Total Volume and Open Interest 11,524 80,755 +3,229
S & P 500 E-Mini(CME)
Dec17 171208 2639.50 2652.50 2637.75 2651.00 +11.50 1,307,666 3,018,724 -118,557
Mar18 171208 2642.25 2655.25 2640.25 2654.00 +11.75 272,641 522,726 +156,293
Jun18 171208 2644.00 2656.75 2642.25 2655.50 +11.75 269 8,737 -27
Sep18 171208 2648.00 2658.00 2648.00 2658.00 +12.25 12 922 +2
Total Volume and Open Interest 1,580,588 3,551,155 +37,711
NASDAQ 100 E-Mini(CME)
Dec17 171208 6322.25 6379.00 6320.50 6340.00 +17.00 325,352 269,841 -19,701
Mar18 171208 6344.50 6398.00 6339.00 6358.50 +16.75 72,016 42,310 +28,454
Jun18 171208 6370.00 6412.75 6361.75 6373.50 +16.75 16 371 +6
Total Volume and Open Interest 384,045 303,769 -512
S&P Midcap 400(CME) e-Mini
Dec17 171208 1884.80 1895.60 1884.10 1890.10 +6.50 12,842 90,126 -2,286
Mar18 171208 1887.30 1899.50 1887.30 1894.00 +6.70 2,578 3,003 +2,377
Jun18 171208 1894.10 1894.10 1894.10 1894.10 +6.70 0 3 +0
Total Volume and Open Interest 15,420 93,132 +91
Volatility Index(CBOE)
Dec17 171208 11.20 11.30 10.75 10.88 -0.30 107,655 239,971 -16,569
Jan18 171208 12.67 12.70 12.30 12.33 -0.35 72,796 230,014 +9,804
Feb18 171208 13.60 13.60 13.25 13.33 -0.25 20,232 59,168 +1,537
Mar18 171208 14.37 14.40 14.17 14.28 -0.10 6,701 33,330 -331
Total Volume and Open Interest 218,329 622,974 -6,283
S & P 600(CME)
Dec17 171208 928.40 928.40 928.40 928.40 -0.50      
Mar18 171208 925.20 925.20 925.20 925.20 -0.50      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec17 171208 1521.50 1529.70 1519.80 1521.10 +0.20 204,875 524,265 -53,183
Mar18 171208 1524.70 1532.60 1522.60 1524.20 +0.40 102,228 94,819 +74,365
Jun18 171208 1524.50 1524.50 1524.50 1524.50 +0.40      
Total Volume and Open Interest 307,103 619,084 +21,182
Nikkei 225(CME)
Mar18 171208 22665 22915 22570 22900 +265 16,544 38,290 +2,758
Jun18 171208 22825 22825 22825 22825 +265      
Total Volume and Open Interest 40,708 53,956 -2,677
Nikkei 225(SGX)
Dec17 171207 22195 22570 22055 22515 +355 159,657 147,597 -34,495
Mar18 171208 22495 22800 22435 22800 +310 104,828 144,559 +45,849
Jun18 171208 22535 22655 22535 22655 +330 1 1,097 +1
Total Volume and Open Interest 268,250 285,919 +27,796
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 171208 22610 22870 22510 22845 +260 44,096 42,760 +11,441
Jun18 171208 22690 22690 22370 22685 +260      
Total Volume and Open Interest 99,439 88,385 +6,226
Nikkei 225(CME) e-Mini Yen
Dec17 171207 22560 22630 22560 22560 +320 1 14 +0
Mar18 171208 22800 22850 22780 22840 +260      
Jun18 171208 22680 22680 22680 22680 +260      
Total Volume and Open Interest 0 14 +0
CAC 40(EURONEXT)
Dec17 171208 5407.0 5426.5 5393.5 5399.5 +15.5 88,464 328,738 +3,608
Jan18 171208 5404.0 5418.5 5387.0 5392.0 +15.5 627 15,276 +606
Feb18 171208 5389.0 5389.0 5389.0 5389.0 +15.5      
Mar18 171208 5398.5 5412.5 5384.0 5387.5 +15.5 130 18,306 +127
Jun18 171208 5255.5 5255.5 5255.5 5255.5 +15.5 9,000 9,001 +9,000
Sep18 171208 5244.0 5244.0 5244.0 5244.0 +15.0      
Total Volume and Open Interest 101,221 374,324 +16,341
Hang Seng Index(HKFE)
Dec17 171208 28321 28715 28226 28620 +308 248,033 145,060 +934
Jan18 171208 28413 28750 28280 28663 +301 900 4,835 +520
Total Volume and Open Interest 249,949 157,960 +1,428
DAX(EUREX)
Dec17 171208 13144.0 13244.0 13136.5 13166.0 +120.0 111,879 150,458 -4,874
Mar18 171208 13139.5 13238.0 13133.0 13161.5 +119.5 9,458 28,627 +4,100
Jun18 171208 13142.5 13254.5 13142.5 13185.5 +120.0 13 883 +4
Total Volume and Open Interest 121,350 179,968 -770
Mini-DAX(EUREX)
Dec17 171208 13140.0 13243.0 13136.0 13166.0 +120.0 44,258 13,502 -1,293
Mar18 171208 13129.0 13238.0 13129.0 13161.5 +119.5 982 2,017 +712
Jun18 171208 13186.0 13239.0 13168.0 13185.5 +120.0 4 476 +2
Total Volume and Open Interest 45,244 15,995 -579
DJ EuroSTOXX 50(EUREX)
Dec17 171208 3591 3612 3587 3594 +22 915,991 3,384,771 -82,617
Mar18 171208 3581 3599 3575 3581 +22 95,057 642,803 +97,260
Jun18 171208 3494 3510 3494 3498 +22 120 38,876 -6
Total Volume and Open Interest 1,011,168 4,066,450 +14,637
Swiss Market Index(EUREX)
Dec17 171208 9328 9341 9285 9331 +60 51,758 200,741 -18,156
Mar18 171208 9231 9241 9189 9233 +60 19,451 37,261 -7,383
Jun18 171208 9045 9067 9043 9067 +60 2 1,210 +6
Total Volume and Open Interest 71,211 239,212 -25,533
FT-SE 100(EURONEXT)
Dec17 171208 7322.00 7412.50 7306.50 7396.00 +78.50 98,145 619,009 -4,404
Mar18 171208 7260.50 7357.00 7255.50 7340.50 +78.50 14,142 40,678 +4,227
Jun18 171208 7260.50 7260.50 7260.50 7260.50 +79.50      
Total Volume and Open Interest 112,287 659,687 -177
SPI 200(SFE)
Dec17 171208 5982.0 6019.0 5973.0 6001.0 +20.0 36,014 287,781 -3,542
Mar18 171208 5923.0 5962.0 5923.0 5947.0 +20.0 877 4,274 +854
Jun18 171208 5931.0 5931.0 5931.0 5931.0 +20.0 0 3,362 +0
Total Volume and Open Interest 36,891 298,335 -2,688
FTSE MIB(ISE)
Dec17 171208 22580.00 22830.00 22545.00 22765.00 +321.00 22,648 36,937 -626
Mar18 171208 22490.00 22760.00 22490.00 22693.00 +321.00 1,026 1,881 +838
Jun18 171208 22156.00 22156.00 22156.00 22156.00 +299.00 0 3 +0
Total Volume and Open Interest 23,674 38,823 +212
KOSPI 200(KFE)
Dec17 171208 323.85 325.60 323.15 324.75 +0.70      
Mar18 171208 321.40 323.25 320.80 322.55 +1.20      
Jun18 171208 322.90 323.75 322.70 322.85 +0.65      
Total Volume and Open Interest 263,790 373,523 +6,899
GSCI(CME)
Dec17 171208 419.90 421.80 418.65 419.95 +3.55 280 12,981 -152
Jan18 171208 420.40 422.00 418.90 420.15 +3.45 167 1,087 +101
Feb18 171208 420.75 420.75 420.75 420.75 +3.45      
Total Volume and Open Interest 447 14,068 -51
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!!!