Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon December 11, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan18 171211 989.00 989.00 981.50 982.50 -7.25 162,921 255,045 -16,071
Mar18 171211 1000.75 1001.00 993.25 994.00 -7.50 85,713 217,070 +6,831
May18 171211 1012.00 1012.00 1004.50 1005.25 -7.00 22,628 104,626 +794
Jul18 171211 1018.75 1020.00 1013.50 1014.50 -6.50 18,214 100,180 +676
Aug18 171211 1017.50 1020.75 1015.00 1015.75 -6.25 349 13,398 -32
Sep18 171211 1008.50 1011.50 1006.00 1007.00 -6.00 271 2,334 +65
Nov18 171211 1004.00 1004.00 997.75 999.25 -5.50 7,211 62,365 +519
Jan19 171211 1005.75 1008.50 1003.00 1004.75 -5.25 414 1,518 +70
Mar19 171211 1010.25 1011.00 1006.00 1007.75 -5.00 41 2,267 -12
May19 171211 1015.00 1015.00 1011.25 1011.75 -5.00 23 687 -7
Jul19 171211 1020.25 1020.50 1016.25 1016.75 -4.75 92 637 +49
Aug19 171211 1014.00 1014.00 1014.00 1014.00 -5.75 0 25 +0
Sep19 171211 1004.75 1004.75 1004.75 1004.75 -5.75 0 21 +0
Nov19 171211 991.75 995.00 988.75 991.00 -4.00 463 1,825 +238
Total Volume and Open Interest 298,340 762,024 -6,880
Soybean Meal(CBOT)
Dec17 171211 326.00 327.70 325.90 326.00 -4.00 1,271 1,196 -399
Jan18 171211 331.80 331.80 327.00 327.70 -4.00 76,050 132,754 -8,490
Mar18 171211 335.80 335.80 330.90 331.80 -3.90 50,498 142,731 +7,973
May18 171211 337.80 337.80 333.20 334.00 -3.70 14,222 68,369 +1,007
Jul18 171211 339.50 339.50 335.20 336.10 -3.60 9,694 44,675 +2,110
Aug18 171211 336.80 337.90 335.10 336.10 -3.10 1,000 5,321 -55
Sep18 171211 334.60 336.50 333.30 334.80 -2.00 541 5,428 -16
Oct18 171211 330.60 331.70 329.00 330.80 -1.20 325 6,261 -38
Dec18 171211 331.10 332.50 329.60 331.50 -1.50 1,699 26,335 +122
Jan19 171211 331.60 332.80 330.40 332.10 -1.40 12 1,412 +1
Total Volume and Open Interest 155,675 441,430 +2,319
Soybean Oil(CBOT)
Dec17 171211 33.38 33.51 33.31 33.40 -0.14 652 519 -237
Jan18 171211 33.54 33.70 33.34 33.46 -0.16 84,005 145,986 -4,902
Mar18 171211 33.73 33.88 33.52 33.61 -0.18 62,284 147,138 +5,047
May18 171211 33.88 34.02 33.67 33.75 -0.18 16,101 70,905 +1,455
Jul18 171211 34.02 34.19 33.84 33.92 -0.17 12,972 56,585 -1,171
Aug18 171211 33.93 34.12 33.82 33.89 -0.15 1,969 7,938 +584
Sep18 171211 33.94 34.07 33.78 33.84 -0.14 1,044 4,177 +118
Oct18 171211 33.77 33.89 33.60 33.67 -0.14 1,256 9,391 +344
Dec18 171211 33.69 33.83 33.52 33.59 -0.15 5,684 32,718 +954
Jan19 171211 33.69 33.80 33.55 33.60 -0.13 752 5,209 +109
Total Volume and Open Interest 188,437 484,842 +2,701
Canola(WCE)
Jan18 171211 504.6 504.6 502.0 502.5 -2.6 9,077 88,611 -2,757
Mar18 171211 513.0 513.0 509.5 509.9 -3.7 4,554 62,261 +1,350
May18 171211 519.1 519.2 516.4 516.8 -3.8 1,511 18,731 +802
Jul18 171211 522.3 522.6 520.0 520.3 -3.7 1,020 7,197 +422
Nov18 171211 505.5 505.5 502.5 503.3 -3.3 1,017 7,444 +608
Total Volume and Open Interest 17,212 184,448 +458
Corn(CBOT)
Dec17 171211 340.00 340.00 336.00 336.50 -3.50 2,891 1,954 -1,225
Mar18 171211 352.00 352.25 348.25 349.00 -3.75 134,820 845,595 -5,229
May18 171211 360.25 360.50 356.75 357.25 -3.75 32,811 208,792 +561
Jul18 171211 369.00 369.00 365.00 365.75 -3.50 26,311 207,983 +906
Sep18 171211 376.50 376.50 372.25 373.00 -3.50 4,520 64,980 +778
Dec18 171211 384.75 384.75 381.25 381.50 -3.50 9,180 133,812 +1,773
Mar19 171211 393.75 393.75 391.00 391.25 -3.50 634 19,413 +167
May19 171211 399.50 399.50 397.50 398.00 -3.25 133 3,160 +93
Jul19 171211 404.25 404.50 402.75 403.00 -3.00 251 4,360 +122
Sep19 171211 403.75 403.75 401.75 401.75 -3.00 33 702 +5
Total Volume and Open Interest 211,697 1,496,923 -2,038
Wheat(CBOT)
Dec17 171211 386.50 387.75 386.50 387.75 -4.25 163 173 +8
Mar18 171211 418.00 418.75 410.75 413.50 -5.50 61,457 299,671 +1,393
May18 171211 431.75 432.00 424.50 427.25 -5.00 19,488 80,827 +1,381
Jul18 171211 445.00 445.75 439.00 441.50 -4.25 11,716 63,259 +2,253
Sep18 171211 458.75 459.75 453.75 456.00 -3.75 3,320 28,261 +599
Dec18 171211 476.75 478.25 472.50 474.25 -3.75 1,998 36,152 +509
Total Volume and Open Interest 98,455 512,114 +6,178
Wheat(KCBT)
Dec17 171211 398.25 398.25 395.25 395.25 -5.50 24 42 +9
Mar18 171211 417.50 418.25 410.50 412.75 -5.25 23,301 208,352 +342
May18 171211 431.25 431.25 424.00 426.00 -5.00 10,168 48,534 +1,196
Jul18 171211 446.50 447.25 440.25 442.50 -4.50 4,800 32,935 -229
Sep18 171211 463.00 463.00 456.50 458.00 -4.50 1,539 13,257 +310
Dec18 171211 486.50 486.50 480.25 481.00 -5.00 1,040 14,361 +323
Mar19 171211 497.50 497.75 497.00 497.25 -5.25 63 2,512 +12
Total Volume and Open Interest 40,997 320,395 +1,998
Wheat(MGE)
Dec17 171211 596.75 596.75 596.75 596.75 -1.00 2 89 +0
Mar18 171211 611.50 613.75 606.75 608.75 -2.50 5,175 45,352 +234
May18 171211 619.75 621.50 615.50 617.25 -2.50 895 11,892 +159
Jul18 171211 622.75 624.25 620.50 621.75 -2.25 833 7,033 +223
Sep18 171211 622.25 622.75 617.75 619.00 -2.25 441 4,511 +172
Dec18 171211 631.00 632.00 630.25 631.00 -1.25 83 2,195 +21
Total Volume and Open Interest 7,429 71,197 +809
Oats(CBOT)
Dec17 171211 227.50 227.50 227.50 227.50 +1.25 0 1 +0
Mar18 171211 242.75 246.50 239.00 243.75 +1.75 586 5,489 -182
May18 171211 246.75 253.25 245.75 250.25 +2.00 199 1,129 +66
Jul18 171211 253.50 258.25 253.50 257.50 +1.25 85 122 +55
Total Volume and Open Interest 870 6,757 -61
Rough Rice(CBOT)
Jan18 171211 12.10 12.23 12.03 12.22 +0.16 457 6,155 -155
Mar18 171211 12.40 12.52 12.33 12.52 +0.16 362 3,761 +214
May18 171211 12.80 12.80 12.80 12.80 +0.15 62 135 +34
Jul18 171211 12.97 12.97 12.97 12.97 +0.15 0 48 +0
Total Volume and Open Interest 846 10,174 +19
Live Cattle(CME)
Dec17 171211 115.450 116.150 115.080 115.180 -0.400 4,077 13,259 -2,061
Feb18 171211 118.300 118.885 117.580 117.730 -0.570 26,516 140,760 -3,696
Apr18 171211 120.230 120.385 119.450 119.635 -0.565 13,628 87,237 -264
Jun18 171211 113.100 113.230 112.500 112.600 -0.500 8,851 71,719 +562
Aug18 171211 110.535 110.580 109.800 109.950 -0.630 2,497 23,134 +198
Oct18 171211 110.850 111.100 110.250 110.600 -0.300 794 7,952 +64
Total Volume and Open Interest 56,644 349,619 -5,124
Feeder Cattle(CME)
Jan18 171211 145.350 146.285 144.450 145.450 +0.215 7,860 21,014 -1,968
Mar18 171211 143.380 144.350 142.550 143.330 unch 5,801 18,808 +817
Apr18 171211 143.650 144.500 142.850 143.450 -0.200 2,277 6,060 +28
May18 171211 143.735 144.300 142.650 143.350 -0.385 1,140 5,989 +125
Aug18 171211 145.400 146.150 144.750 145.300 -0.235 238 3,215 +8
Sep18 171211 144.985 145.535 144.450 145.300 +0.220 49 228 +6
Oct18 171211 144.500 145.130 144.500 144.900 -0.285 15 185 +0
Total Volume and Open Interest 17,381 55,511 -985
Lean Hogs(CME)
Dec17 171211 63.900 64.050 63.535 63.600 -0.080 5,776 14,807 -1,794
Feb18 171211 68.750 69.135 66.930 67.035 -1.815 21,710 100,406 -737
Apr18 171211 73.150 73.300 71.785 71.830 -1.305 10,949 63,750 -945
May18 171211 78.535 78.535 77.285 77.285 -1.250 141 1,849 +18
Jun18 171211 83.250 83.350 82.080 82.180 -1.105 4,766 31,416 +547
Jul18 171211 83.135 83.285 82.135 82.330 -0.900 3,741 14,361 -860
Aug18 171211 83.135 83.135 82.080 82.535 -0.665 3,587 12,762 +1,612
Oct18 171211 69.535 69.535 68.480 68.930 -0.620 690 8,004 +285
Total Volume and Open Interest 51,480 249,207 -1,811
Class III Milk(CME)
Dec17 171211 15.58 15.65 15.58 15.61 +0.01 604 4,080 -162
Jan18 171211 14.35 14.48 14.23 14.34 -0.04 660 3,842 -92
Feb18 171211 14.32 14.39 14.19 14.26 -0.06 330 3,231 +41
Mar18 171211 14.56 14.56 14.36 14.41 -0.10 88 2,748 +18
Apr18 171211 14.75 14.75 14.60 14.65 -0.13 75 1,923 +34
May18 171211 15.01 15.03 14.92 14.94 -0.11 48 1,821 +26
Jun18 171211 15.28 15.28 15.20 15.23 -0.07 39 1,721 +18
Jul18 171211 15.50 15.54 15.46 15.49 -0.01 12 992 +12
Aug18 171211 15.60 15.63 15.57 15.58 -0.05 12 992 +3
Sep18 171211 15.68 15.69 15.62 15.66 -0.01 12 1,101 +8
Oct18 171211 15.70 15.72 15.69 15.72 -0.05 15 894 +7
Nov18 171211 15.66 15.66 15.64 15.65 -0.05 12 822 +1
Dec18 171211 15.58 15.58 15.55 15.56 -0.06 13 726 -1
Total Volume and Open Interest 1,930 25,046 -77
Cocoa(ICE)
Dec17 171211 1917 1917 1917 1917 +25 1 80 -21
Mar18 171211 1904 1953 1901 1912 +25 27,883 131,684 -1,721
May18 171211 1906 1952 1900 1909 +23 10,300 43,724 +61
Jul18 171211 1921 1966 1916 1922 +20 4,033 21,817 +247
Sep18 171211 1939 1982 1933 1938 +18 1,853 12,077 +682
Dec18 171211 1961 2004 1955 1962 +19 1,437 13,051 +442
Mar19 171211 1989 2011 1983 1985 +19 776 8,167 +257
Total Volume and Open Interest 46,832 239,245 +264
Coffee "C"(ICE)
Dec17 171211 121.00 121.00 119.00 119.00 -1.60 14 458 -29
Mar18 171211 122.30 122.80 119.55 120.00 -2.60 34,786 119,813 +5,201
May18 171211 124.45 125.00 121.85 122.20 -2.60 10,853 40,754 +1,232
Jul18 171211 126.95 127.20 124.20 124.50 -2.60 6,909 19,832 +149
Sep18 171211 129.40 129.45 126.55 126.85 -2.55 4,098 9,829 +487
Dec18 171211 132.90 132.90 130.05 130.35 -2.45 1,111 5,807 +259
Total Volume and Open Interest 58,846 201,062 +7,814
Orange Juice(ICE)
Jan18 171211 153.10 154.30 150.45 151.00 -1.85 1,741 5,657 -791
Mar18 171211 152.25 154.05 151.00 151.55 -1.70 801 3,465 +367
May18 171211 153.00 153.00 151.70 152.20 -1.55 38 693 +30
Jul18 171211 152.50 152.50 152.15 152.15 -1.45 2 147 +0
Sep18 171211 151.75 151.75 151.75 151.75 -1.45 1 27 +0
Nov18 171211 149.75 149.75 149.75 149.75 -1.45 0 2 +0
Total Volume and Open Interest 2,583 9,991 -394
Sugar #11(ICE)
Mar18 171211 14.05 14.14 13.90 13.95 -0.10 77,006 382,208 +3,664
May18 171211 14.00 14.06 13.84 13.87 -0.10 34,366 150,387 +4,852
Jul18 171211 14.04 14.13 13.92 13.95 -0.08 17,831 71,611 +1,616
Oct18 171211 14.31 14.39 14.19 14.22 -0.07 10,148 61,673 -468
Mar19 171211 14.90 14.92 14.75 14.77 -0.10 3,035 33,306 +637
May19 171211 14.96 14.96 14.82 14.82 -0.10 533 6,700 +52
Jul19 171211 14.99 14.99 14.87 14.87 -0.10 585 5,494 -37
Oct19 171211 15.13 15.13 15.06 15.06 -0.10 131 6,331 +0
Total Volume and Open Interest 143,710 723,395 +10,322
London Cocoa(LCE)
Dec17 171211 1357 1361 1301 1329 -7 3,787 20,619 -2,116
Mar18 171211 1429 1462 1422 1429 +20 20,598 96,485 +3,694
May18 171211 1445 1478 1438 1447 +21 9,022 42,200 +695
Jul18 171211 1463 1495 1459 1466 +20 9,124 31,927 +1,346
Sep18 171211 1476 1511 1475 1483 +20 6,090 25,346 +950
Dec18 171211 1502 1533 1496 1506 +20 3,544 22,887 +811
Mar19 171211 1520 1551 1513 1523 +19 1,146 8,120 +104
Total Volume and Open Interest 55,216 254,754 +6,893
London Sugar(LCE)
Mar18 171211 367.00 368.80 365.00 365.50 -1.30 6,197 41,959 +257
May18 171211 369.00 371.00 366.20 366.50 -2.30 1,939 12,584 +218
Aug18 171211 374.70 376.20 371.40 371.90 -2.60 806 12,246 +379
Oct18 171211 377.70 378.00 375.30 375.70 -2.30 161 3,308 +65
Dec18 171211 383.20 383.60 381.40 381.60 -2.10 402 1,705 +176
Total Volume and Open Interest 9,626 74,423 +1,137
Cotton(ICE)
Mar18 171211 73.72 73.83 72.80 73.00 -0.72 26,597 170,924 +718
May18 171211 74.17 74.17 73.36 73.58 -0.62 6,449 42,813 +332
Jul18 171211 74.16 74.24 73.71 73.89 -0.50 1,799 11,502 +273
Oct18 171211 72.64 72.64 72.64 72.64 -0.38 0 1 +0
Dec18 171211 71.77 71.99 71.51 71.93 -0.15 1,060 25,234 +207
Mar19 171211 71.53 71.78 71.26 71.78 -0.29 7 537 +3
Total Volume and Open Interest 35,924 251,409 +1,540
Lumber(CME)
Jan18 171211 429.7 432.7 426.2 429.9 +0.2 450 4,436 -77
Mar18 171211 421.2 423.3 417.5 421.4 +1.5 306 1,606 +111
May18 171211 410.0 412.3 407.9 410.0 +2.1 43 320 +14
Jul18 171211 394.9 394.9 394.9 394.9 +1.5 7 109 +1
Total Volume and Open Interest 806 6,495 +49
Crude Oil(NYM)
Jan18 171211 57.25 58.08 56.91 57.99 +0.63 557,325 422,698 -60,536
Feb18 171211 57.32 58.12 57.00 58.05 +0.61 186,344 307,655 +30,573
Mar18 171211 57.36 58.11 57.04 58.04 +0.58 88,148 315,067 +8,568
Apr18 171211 57.35 58.05 57.08 58.01 +0.55 33,914 160,894 -2,312
May18 171211 57.20 57.96 57.05 57.90 +0.51 30,511 129,764 +8,779
Jun18 171211 57.16 57.78 56.92 57.72 +0.49 52,681 240,639 +572
Jul18 171211 56.87 57.49 56.79 57.47 +0.46 16,436 62,039 +523
Aug18 171211 56.53 57.20 56.53 57.19 +0.44 10,085 59,716 -628
Sep18 171211 56.35 56.91 56.34 56.87 +0.40 9,835 79,131 +335
Oct18 171211 56.10 56.57 56.00 56.55 +0.37 1,931 60,214 +119
Nov18 171211 55.70 56.26 55.69 56.24 +0.35 5,229 52,825 +2,158
Dec18 171211 55.55 55.99 55.37 55.94 +0.32 27,364 267,232 +1,117
Jan19 171211 55.57 55.63 55.53 55.63 +0.30 1,914 50,204 +517
Feb19 171211 55.33 55.33 55.33 55.33 +0.28 558 22,995 +12
Mar19 171211 55.54 55.54 55.06 55.06 +0.26 1,416 28,044 +52
Apr19 171211 54.81 54.81 54.81 54.81 +0.24 510 11,402 -53
Total Volume and Open Interest 1,056,406 2,574,834 -5,308
e-miNY Crude Oil(NYM)
Jan18 171211 57.250 58.050 56.900 58.000 +0.650 7,349 3,006 -130
Feb18 171211 57.300 58.125 57.000 58.050 +0.600 225 1,393 +30
Mar18 171211 57.325 58.075 57.150 58.050 +0.600 26 141 +8
Apr18 171211 57.800 58.000 57.800 58.000 +0.550 0 83 +0
May18 171211 57.625 57.900 57.625 57.900 +0.500 0 85 +0
Jun18 171211 57.725 57.725 57.725 57.725 +0.500 0 19 +0
Jul18 171211 57.475 57.475 57.475 57.475 +0.475 0 27 +0
Aug18 171211 57.200 57.200 57.200 57.200 +0.450 0 74 +0
Sep18 171211 56.875 56.875 56.875 56.875 +0.400 0 42 +0
Oct18 171211 56.550 56.550 56.550 56.550 +0.375 0 28 +0
Total Volume and Open Interest 7,601 5,036 -93
NY Harbor ULSD(NYM)
Jan18 171211 192.87 195.84 191.87 195.06 +2.18 72,636 115,659 -8,668
Feb18 171211 192.80 195.88 191.83 195.08 +2.28 43,078 77,498 +4,900
Mar18 171211 191.53 195.10 191.04 194.34 +2.38 27,172 61,609 +3,016
Apr18 171211 190.06 193.47 189.38 192.74 +2.48 13,784 43,112 -221
May18 171211 188.28 191.95 188.11 191.42 +2.51 6,198 28,224 +49
Jun18 171211 187.42 190.86 186.96 190.27 +2.51 10,350 38,098 -668
Jul18 171211 186.98 190.45 186.71 189.88 +2.42 1,621 8,457 -464
Aug18 171211 188.71 190.31 186.74 189.78 +2.36 1,521 4,197 +349
Sep18 171211 188.48 190.31 186.83 189.82 +2.28 913 6,176 -74
Oct18 171211 189.05 190.33 186.98 189.91 +2.22 775 3,528 +51
Nov18 171211 188.86 190.40 187.08 190.00 +2.17 634 3,142 -79
Dec18 171211 188.92 190.41 187.18 190.07 +2.15 2,335 24,493 +336
Jan19 171211 189.56 190.14 189.56 190.14 +2.15 228 2,468 -3
Feb19 171211 189.50 189.50 189.50 189.50 +2.13 112 296 -4
Total Volume and Open Interest 181,506 424,974 -1,449
RBOB Gasoline(NYM)
Jan18 171211 171.58 173.68 170.64 172.66 +1.00 80,676 122,636 -12,755
Feb18 171211 172.77 175.31 172.13 174.26 +1.18 53,048 75,954 +2,558
Mar18 171211 174.60 177.25 173.97 176.21 +1.34 28,407 57,408 -199
Apr18 171211 192.10 194.72 191.52 193.90 +1.55 15,605 42,306 -552
May18 171211 191.90 194.92 191.87 194.24 +1.60 8,166 26,782 +128
Jun18 171211 190.75 193.64 190.59 193.09 +1.71 7,672 22,297 -76
Jul18 171211 189.06 191.59 188.55 191.20 +1.84 4,514 9,738 +238
Aug18 171211 187.38 189.16 186.12 188.85 +1.92 3,372 3,917 +191
Sep18 171211 184.26 186.07 183.23 185.91 +1.95 3,280 4,756 +187
Oct18 171211 171.46 172.70 170.24 172.24 +1.40 990 5,245 +71
Total Volume and Open Interest 212,009 394,719 -9,755
e-miNY RBOB Gasoline(NYM)
Jan18 171211 172.66 172.66 172.66 172.66 +1.00 0 1 +0
Feb18 171211 174.26 174.26 174.26 174.26 +1.18      
Mar18 171211 176.21 176.21 176.21 176.21 +1.34      
Apr18 171211 193.90 193.90 193.90 193.90 +1.55      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan18 171211 2.831 2.848 2.793 2.828 +0.056 392,520 363,930 -26,166
Feb18 171211 2.862 2.862 2.808 2.847 +0.055 168,609 185,587 +12,914
Mar18 171211 2.819 2.831 2.781 2.816 +0.049 125,326 231,161 +2,105
Apr18 171211 2.727 2.738 2.702 2.722 +0.024 69,482 146,770 +2,038
May18 171211 2.738 2.738 2.706 2.723 +0.019 48,792 120,210 +26
Jun18 171211 2.773 2.775 2.743 2.760 +0.018 19,106 40,775 +2,121
Jul18 171211 2.800 2.813 2.780 2.798 +0.016 15,384 45,763 -1,385
Aug18 171211 2.816 2.816 2.788 2.804 +0.016 5,637 35,275 -428
Sep18 171211 2.801 2.801 2.770 2.787 +0.015 6,707 35,506 +218
Oct18 171211 2.827 2.828 2.796 2.813 +0.015 19,329 83,290 -1,252
Nov18 171211 2.882 2.886 2.858 2.875 +0.012 4,310 31,939 +331
Dec18 171211 3.024 3.028 2.994 3.010 +0.009 3,156 30,871 -56
Jan19 171211 3.124 3.124 3.085 3.104 +0.008 6,873 43,650 +651
Feb19 171211 3.076 3.092 3.065 3.083 +0.011 749 12,849 -120
Mar19 171211 3.015 3.024 2.998 3.020 +0.013 2,919 31,572 +486
Apr19 171211 2.719 2.721 2.702 2.717 +0.011 1,884 24,774 +12
Total Volume and Open Interest 893,256 1,529,748 -8,264
Brent Crude Oil(ICE)
Feb18 171211 63.29 64.93 62.99 64.69 +1.29 238,964 515,543 -25,450
Mar18 171211 62.91 64.19 62.63 64.00 +0.97 145,905 376,927 +29,035
Apr18 171211 62.63 63.75 62.38 63.59 +0.83 59,049 157,600 +5,337
May18 171211 62.47 63.50 62.22 63.37 +0.78 33,226 105,146 -1,455
Jun18 171211 62.31 63.29 62.06 63.19 +0.76 62,465 233,060 +3,496
Jul18 171211 61.87 63.04 61.86 62.94 +0.71 12,040 70,776 +1,133
Aug18 171211 61.75 62.74 61.70 62.65 +0.67 6,194 47,508 +1,361
Sep18 171211 61.38 62.42 61.38 62.35 +0.64 12,086 61,538 -508
Oct18 171211 61.42 62.07 61.16 62.06 +0.62 5,986 32,773 +860
Nov18 171211 61.33 61.79 61.33 61.79 +0.61 8,048 35,023 +727
Dec18 171211 60.82 61.53 60.60 61.50 +0.59 52,193 221,965 +4,578
Jan19 171211 60.83 61.29 60.83 61.29 +0.56 10,145 44,472 +1,989
Feb19 171211 61.03 61.03 61.03 61.03 +0.53 3,115 26,294 -356
Mar19 171211 60.75 60.75 60.75 60.75 +0.51 2,005 26,269 -56
Total Volume and Open Interest 682,206 2,364,046 +13,978
Gas Oil(ICE)
Dec17 171211 563.00 574.50 562.00 572.25 +7.50 33,580 43,212 -7,830
Jan18 171211 563.25 575.50 562.50 572.75 +7.50 90,816 197,623 -6,645
Feb18 171211 563.75 576.75 563.75 573.75 +7.50 63,667 134,233 +8,649
Mar18 171211 563.00 575.25 562.50 572.25 +7.25 25,745 80,244 +4,384
Apr18 171211 561.25 572.25 559.75 568.75 +6.50 9,668 44,667 +964
May18 171211 558.25 569.50 557.75 566.25 +6.25 3,570 32,702 +305
Jun18 171211 555.75 566.75 555.25 563.25 +5.75 10,990 63,480 +928
Jul18 171211 554.75 565.00 554.25 561.75 +5.50 2,160 18,019 -1
Aug18 171211 554.00 564.00 554.00 561.00 +5.25 829 14,861 +72
Sep18 171211 553.75 563.25 553.75 560.25 +5.00 1,882 20,679 +233
Total Volume and Open Interest 255,515 863,254 +3,651
Ethanol(CBOT)
Jan18 171211 1.332 1.332 1.310 1.316 -0.013 318 1,326 -2
Feb18 171211 1.351 1.351 1.334 1.340 -0.012 72 306 +43
Mar18 171211 1.362 1.362 1.362 1.362 -0.012 1 73 +0
Apr18 171211 1.386 1.386 1.386 1.386 -0.012 0 28 +0
May18 171211 1.398 1.398 1.398 1.398 -0.012 0 12 +0
Jun18 171211 1.405 1.405 1.405 1.405 -0.012 0 17 +0
Jul18 171211 1.407 1.407 1.407 1.407 -0.012 0 5 +0
Aug18 171211 1.412 1.412 1.412 1.412 -0.012      
Total Volume and Open Interest 391 1,786 +41
WTI Crude Oil(ICE)
Jan18 171211 57.25 58.08 56.92 57.99 +0.63 31,052 65,349 -5,859
Feb18 171211 57.32 58.13 57.02 58.05 +0.61 43,777 87,114 +4,344
Mar18 171211 57.35 58.08 57.05 58.04 +0.58 30,601 65,835 +244
Apr18 171211 57.37 58.02 57.09 58.01 +0.55 7,727 23,093 -952
May18 171211 57.31 57.90 57.06 57.90 +0.51 3,403 12,428 +601
Jun18 171211 57.02 57.72 56.94 57.72 +0.49 11,611 80,647 -235
Jul18 171211 57.06 57.47 57.06 57.47 +0.46 626 8,117 +16
Aug18 171211 56.99 57.19 56.99 57.19 +0.44 449 8,504 +110
Sep18 171211 56.42 56.87 56.42 56.87 +0.40 1,322 15,565 +326
Oct18 171211 56.55 56.55 56.55 56.55 +0.37 335 3,238 +225
Nov18 171211 56.24 56.24 56.24 56.24 +0.35 471 7,271 +393
Dec18 171211 55.62 55.96 55.45 55.94 +0.32 7,140 126,701 +1,155
Jan19 171211 55.63 55.63 55.63 55.63 +0.30 441 3,052 +301
Feb19 171211 55.33 55.33 55.33 55.33 +0.28 90 1,016 -12
Mar19 171211 55.06 55.06 55.06 55.06 +0.26 155 2,663 +15
Apr19 171211 54.81 54.81 54.81 54.81 +0.24 95 1,547 +25
Total Volume and Open Interest 142,102 607,959 +1,224
US Dollar Index(ICE)
Dec17 171211 93.860 93.955 93.650 93.842 -0.033 14,810 32,191 -546
Mar18 171211 93.480 93.585 93.245 93.470 -0.020 2,483 10,856 +338
Jun18 171211 93.220 93.260 92.985 93.160 -0.020 34 822 +23
Total Volume and Open Interest 17,351 44,161 -166
Australian Dollar(CME)
Dec17 171211 75.11 75.45 75.06 75.31 +0.26 85,109 140,519 +7,451
Mar18 171211 75.07 75.41 75.03 75.28 +0.26 5,196 7,073 +1,523
Jun18 171211 75.17 75.31 75.15 75.27 +0.26 1 262 +0
Total Volume and Open Interest 92,083 149,638 +8,714
British Pound(CME)
Dec17 171211 133.94 134.34 133.33 133.43 -0.58 206,118 180,470 +2,994
Mar18 171211 134.34 134.82 133.80 133.89 -0.59 5,160 18,858 +1,766
Jun18 171211 134.79 134.79 134.29 134.32 -0.59 41 730 +4
Total Volume and Open Interest 215,590 202,152 +4,099
Canadian Dollar(CME)
Dec17 171211 77.80 77.94 77.72 77.82 +0.09 73,507 135,427 -4,314
Mar18 171211 77.90 78.06 77.83 77.94 +0.09 2,977 7,913 +945
Jun18 171211 78.00 78.06 77.95 78.03 +0.10 17 1,258 +16
Sep18 171211 78.10 78.11 78.10 78.10 +0.09 3 330 +3
Total Volume and Open Interest 76,877 146,955 -3,280
Japanese Yen(CME)
Dec17 171211 88.08 88.34 87.98 88.12 -0.01 123,349 191,884 -9,320
Mar18 171211 88.53 88.81 88.47 88.59 -0.02 5,851 38,640 +4,071
Jun18 171211 89.05 89.21 88.94 89.08 -0.02 1 103 +0
Total Volume and Open Interest 131,415 233,650 -5,100
Swiss Franc(CME)
Dec17 171211 100.76 101.08 100.71 100.91 +0.13 25,226 75,739 +620
Mar18 171211 101.51 101.82 101.49 101.66 +0.12 2,163 8,345 +1,554
Jun18 171211 102.45 102.51 102.36 102.38 +0.10 0 66 +0
Total Volume and Open Interest 27,389 84,160 +2,174
EuroFX(CME)
Dec17 171211 117.76 118.16 117.69 117.91 +0.19 197,235 424,986 -24,904
Mar18 171211 118.49 118.90 118.43 118.65 +0.18 54,672 61,743 +19,601
Jun18 171211 119.18 119.58 119.18 119.36 +0.18 982 2,832 +799
Total Volume and Open Interest 261,856 500,344 -4,819
Mexican Peso(CME)
Dec17 171211 527.75 528.25 523.75 524.75 -2.50 54,340 173,054 -595
Jan18 171211 521.75 525.63 521.75 522.63 -2.50 0 45 +0
Total Volume and Open Interest 67,738 186,871 +5,810
Brazilian Real(CME)
Jan18 171211 303.30 304.80 301.65 302.45 +0.05 5,262 14,328 +539
Feb18 171211 301.40 303.25 300.90 301.40 +0.05 2 18 +2
Mar18 171211 300.60 301.35 300.45 300.60 +0.05 15 3,712 +15
Apr18 171211 299.70 299.70 299.70 299.70 +0.10 0 50 +0
Total Volume and Open Interest 5,279 18,358 +556
30-Year T-Bonds(CBOT)
Dec17 171211 154~040 154~230 154~010 154~050 +0~050 2,131 21,458 -740
Mar18 171211 153~000 153~190 152~280 153~010 +0~050 275,886 761,492 +6,452
Jun18 171211 151~280 152~080 151~280 152~040 +0~040 1 3 +0
Total Volume and Open Interest 278,018 782,953 +5,712
10-Year T-Notes(CBOT)
Dec17 171211 124~155 124~245 124~155 124~160 -0~005 15,164 91,968 -8,684
Mar18 171211 124~085 124~175 124~070 124~085 unch 1,207,002 3,212,410 +10,724
Jun18 171211 124~000 124~000 124~000 124~000 unch      
Total Volume and Open Interest 1,222,166 3,304,378 +2,040
5-Year T-Notes(CBOT)
Dec17 171211 116~192 116~230 116~170 116~170 -0~020 19,202 64,975 -7,060
Mar18 171211 116~122 116~162 116~092 116~096 -0~020 726,387 2,903,498 -9,703
Jun18 171211 116~076 116~076 116~076 116~076 -0~020      
Total Volume and Open Interest 745,589 2,968,473 -16,763
2 Year T-Notes(CBOT)
Dec17 171211 107~116 107~122 107~100 107~100 -0~014 10,491 34,748 -6,894
Mar18 171211 107~054 107~066 107~036 107~040 -0~014 329,365 1,714,870 +9,023
Jun18 171211 107~040 107~040 107~040 107~040 -0~014      
Total Volume and Open Interest 339,856 1,749,618 +2,129
Eurodollars(CME)
Dec17 171211 98.405 98.412 98.397 98.400 -0.002 224,185 1,627,008 -25,579
Mar18 171211 98.240 98.245 98.225 98.230 -0.005 186,066 1,534,234 -12,821
Jun18 171211 98.090 98.100 98.075 98.080 -0.010 125,299 1,341,490 -364
Sep18 171211 98.000 98.010 97.985 97.990 -0.015 139,582 1,166,780 +4,011
Dec18 171211 97.910 97.925 97.895 97.900 -0.015 244,191 1,647,560 +41,484
Mar19 171211 97.855 97.870 97.835 97.840 -0.020 181,407 1,082,082 -9,165
Jun19 171211 97.805 97.825 97.785 97.790 -0.020 157,664 1,052,448 +10,230
Sep19 171211 97.775 97.795 97.755 97.760 -0.020 133,647 710,284 -11,722
Dec19 171211 97.740 97.755 97.715 97.720 -0.025 187,975 1,112,189 +6,290
Mar20 171211 97.725 97.745 97.705 97.705 -0.025 84,848 540,130 +16,045
Jun20 171211 97.705 97.725 97.685 97.685 -0.025 58,422 511,033 +5,643
Sep20 171211 97.685 97.705 97.665 97.665 -0.020 72,334 345,658 -718
Dec20 171211 97.645 97.670 97.630 97.630 -0.020 84,923 389,189 -2,250
Mar21 171211 97.625 97.650 97.605 97.610 -0.020 40,037 227,120 -2,423
Jun21 171211 97.600 97.625 97.585 97.585 -0.020 30,535 231,674 -1,899
Sep21 171211 97.580 97.600 97.560 97.560 -0.015 29,067 127,094 +3,787
Dec21 171211 97.535 97.570 97.525 97.530 -0.015 20,661 175,084 -1,578
Mar22 171211 97.520 97.550 97.505 97.510 -0.015 23,016 106,441 +972
Total Volume and Open Interest 1,932,701 14,262,200 +43,760
Ultra T-Bond(CBOT)
Dec17 171211 167~23 168~20 167~17 167~22 +0~04 2,981 26,728 -2,396
Mar18 171211 166~26 167~24 166~19 166~24 +0~04 121,865 869,709 -3,026
Jun18 171211 165~29 165~29 165~29 165~29 +0~04      
Total Volume and Open Interest 124,846 896,437 -5,422
Ultra 10-Yr T-Note(CBOT)
Dec17 171211 134~010 134~105 133~290 133~305 +0~005 809 6,963 -212
Mar18 171211 133~225 134~020 133~190 133~215 +0~005 155,410 511,070 -3,419
Jun18 171211 133~215 133~215 133~215 133~215 +0~005      
Total Volume and Open Interest 156,219 518,033 -3,631
30 Day Federal Funds(CBOT)
Dec17 171211 98.710 98.710 98.707 98.707 unch 1,750 119,985 -899
Jan18 171211 98.600 98.605 98.595 98.600 -0.005 30,431 350,319 +7,914
Feb18 171211 98.595 98.600 98.595 98.600 unch 38,750 177,039 +3,566
Mar18 171211 98.550 98.550 98.540 98.545 -0.005 5,061 62,970 +1,723
Apr18 171211 98.445 98.455 98.435 98.435 -0.010 19,271 158,384 -154
May18 171211 98.430 98.435 98.415 98.420 -0.015 9,852 59,287 +765
Total Volume and Open Interest 146,799 1,460,046 +21,512
Japanese Govt Bonds(SGX)
Mar18 171211 150.86 150.90 150.81 150.88 -0.01 2,421 6,619 +635
Jun18 171211 150.88 150.88 150.88 150.88 -0.01      
Sep18 171211 150.88 150.88 150.88 150.88 -0.01      
Total Volume and Open Interest 7,990 23,673 +2,235
Euro-Buxl(EUREX)
Mar18 171211 167.42 168.26 167.34 168.06 +0.60 63,008 240,311 -3,399
Jun18 171211 166.34 166.34 166.34 166.34 +0.60 1 1 +0
Sep18 171211 166.34 166.34 166.34 166.34 +0.60      
Total Volume and Open Interest 64,975 240,312  
Euro-Bund(EUREX)
Mar18 171211 163.47 163.78 163.37 163.64 +0.16 604,388 1,986,164 -42,382
Jun18 171211 160.98 160.98 160.85 160.92 +0.18 7 45 -1
Sep18 171211 160.92 160.92 160.92 160.92 +0.18      
Total Volume and Open Interest 634,120 1,986,209  
Euro-Bobl(EUREX)
Mar18 171211 132.58 132.62 132.51 132.54 -0.05 447,025 1,581,849 -10,484
Jun18 171211 132.51 132.51 132.51 132.51 -0.05      
Sep18 171211 132.51 132.51 132.51 132.51 -0.05      
Total Volume and Open Interest 464,302 1,581,849  
Euro-Schatz(EUREX)
Mar18 171211 112.18 112.19 112.15 112.17 -0.03 296,680 1,570,584 +58,558
Jun18 171211 112.14 112.14 112.14 112.14 -0.03      
Sep18 171211 112.14 112.14 112.14 112.14 -0.03      
Total Volume and Open Interest 305,100 1,570,584  
3-Mth Euribor(EUREX)
Dec17 171211 100.330 100.330 100.325 100.325 unch 225 7,392 -278
Mar18 171211 100.325 100.325 100.320 100.320 unch 0 6,393 +0
Jun18 171211 100.325 100.325 100.315 100.320 unch 0 1,472 +0
Total Volume and Open Interest 225 38,111 -256
Long Gilt(LIFFE)
Dec17 171211 125~06 125~31 125~06 125~29 +0~27 4,063 64,726 -2,879
Mar18 171211 124~07 125~03 124~06 124~31 +0~27 195,231 692,926 +4,397
Total Volume and Open Interest 199,294 757,652 +1,518
3-Mth Short Sterling(LIFFE)
Dec17 171211 99.47 99.48 99.47 99.48 +0.01 38,074 504,273 +2,094
Mar18 171211 99.41 99.43 99.41 99.42 +0.01 54,004 462,079 +1,943
Jun18 171211 99.30 99.32 99.29 99.31 +0.01 55,807 455,715 -4,135
Sep18 171211 99.21 99.25 99.21 99.23 +0.02 49,874 366,861 +486
Dec18 171211 99.15 99.19 99.14 99.17 +0.03 92,048 332,048 +3,377
Mar19 171211 99.09 99.13 99.08 99.11 +0.03 73,138 318,949 +13,976
Total Volume and Open Interest 755,716 3,758,078 +2,864
3-Mth Euribor(LIFFE)
Dec17 171211 100.325 100.330 100.320 100.325 +0.005 43,028 377,872 -6,933
Mar18 171211 100.325 100.325 100.320 100.320 unch 89,985 508,616 +11,788
Jun18 171211 100.320 100.320 100.315 100.315 unch 32,067 486,467 +892
Total Volume and Open Interest 786,558 4,479,621 +31,319
3-Mth Aus T-Bills(SFE)
Dec17 171208 98.23 98.23 98.23 98.23 unch 18,095 19,026 -19,528
Mar18 171211 98.25 98.25 98.23 98.24 -0.01 25,533 231,437 -4,181
Jun18 171211 98.20 98.21 98.17 98.18 -0.03 25,915 184,791 -841
Sep18 171211 98.14 98.15 98.11 98.12 -0.02 18,124 187,505 +4,666
Dec18 171211 98.07 98.08 98.04 98.04 -0.03 18,359 141,358 -1,623
Mar19 171211 98.00 98.01 97.97 97.98 -0.03 10,130 102,865 -4,756
Jun19 171211 97.94 97.95 97.90 97.91 -0.03 8,152 79,756 +782
Sep19 171211 97.88 97.89 97.85 97.85 -0.03 7,142 56,583 -79
Dec19 171211 97.82 97.83 97.79 97.79 -0.03 1,702 12,059 +327
Mar20 171211 97.79 97.79 97.74 97.74 -0.03 336 3,843 +253
Total Volume and Open Interest 124,652 1,004,327 -24,175
10-Year Aus T-Bonds(SFE)
Dec17 171211 97.45 97.46 97.42 97.43 -0.03 116,415 1,083,061 -5,398
Mar18 171211 97.44 97.45 97.42 97.42 -0.03 12,936 33,555 +5,875
Total Volume and Open Interest 129,351 1,116,616 +477
3-Year Aus T-Bonds(SFE)
Dec17 171211 98.03 98.04 98.00 98.00 -0.03 151,340 1,138,328 -20,478
Mar18 171211 98.03 98.04 98.00 98.01 -0.03 9,788 27,386 +5,753
Total Volume and Open Interest 161,128 1,165,714 -14,725
Gold(CMX)
Dec17 171211 1248.4 1249.2 1239.9 1243.7 -1.5 358 2,167 -216
Feb18 171211 1249.2 1253.4 1242.4 1246.9 -1.5 326,470 351,663 -6,389
Apr18 171211 1255.0 1257.4 1247.2 1251.3 -1.5 4,504 27,469 +280
Jun18 171211 1259.8 1262.0 1252.2 1255.6 -1.5 5,460 38,171 +444
Aug18 171211 1262.9 1266.0 1256.0 1260.1 -1.5 1,462 11,054 +386
Oct18 171211 1269.0 1269.0 1260.2 1264.5 -1.5 98 4,538 -17
Dec18 171211 1272.9 1275.0 1265.0 1269.1 -1.4 1,617 15,196 +284
Feb19 171211 1276.6 1276.6 1269.6 1273.8 -1.4 67 428 +2
Apr19 171211 1278.6 1278.6 1278.6 1278.6 -1.4 27 722 +25
Jun19 171211 1286.7 1286.7 1283.5 1283.5 -1.3 22 1,115 -4
Aug19 171211 1288.1 1288.1 1288.1 1288.1 -1.3 11 14 +11
Oct19 171211 1292.8 1292.8 1292.8 1292.8 -1.3      
Total Volume and Open Interest 341,208 458,857 -5,259
Silver(CMX)
Dec17 171211 1577.5 1580.0 1562.5 1569.7 -3.9 174 836 -41
Mar18 171211 1584.5 1590.5 1570.0 1578.5 -3.8 76,247 154,267 -1,373
May18 171211 1591.5 1596.5 1577.0 1585.4 -3.8 1,963 18,155 +14
Jul18 171211 1601.0 1603.0 1586.0 1592.4 -3.8 375 6,875 -69
Sep18 171211 1600.5 1600.5 1598.5 1599.5 -3.7 212 3,894 -70
Dec18 171211 1617.5 1621.5 1603.5 1610.0 -3.6 221 6,752 +35
Mar19 171211 1620.0 1620.0 1619.9 1619.9 -3.9 0 33 +0
Total Volume and Open Interest 80,190 193,096 -1,535
Platinum(NYMEX)
Jan18 171211 890.0 893.3 883.7 892.8 +9.1 30,438 63,091 -532
Apr18 171211 894.2 897.4 888.0 897.0 +9.1 4,497 19,995 +2,157
Jul18 171211 899.4 901.9 894.3 901.9 +9.2 40 527 +18
Oct18 171211 905.0 905.0 905.0 905.0 +9.2 21 38 +9
Total Volume and Open Interest 35,023 83,681 +1,674
Palladium(NYMEX)
Dec17 171211 1012.30 1013.00 1011.65 1012.10 +2.35 5 52 -6
Mar18 171211 998.50 1005.35 993.25 998.75 +2.35 5,941 33,088 +563
Jun18 171211 993.50 996.50 985.55 990.25 +1.85 290 1,142 +206
Total Volume and Open Interest 6,244 34,585 +771
Copper(CMX)
Dec17 171211 295.05 299.30 294.00 298.80 +3.30 692 3,057 -401
Mar18 171211 298.15 301.90 296.35 301.15 +3.30 95,289 146,534 -2,344
May18 171211 299.55 303.20 297.75 302.50 +3.25 6,386 30,483 -346
Jul18 171211 299.90 304.30 299.90 303.75 +3.25 3,042 21,943 -1,073
Sep18 171211 301.60 305.40 301.60 304.95 +3.30 1,670 9,179 +395
Total Volume and Open Interest 108,268 243,707 -3,687
E-mini DJIA Index(CBOT)
Dec17 171211 24325 24435 24321 24401 +83 127,113 142,053 -13,099
Mar18 171211 24350 24455 24337 24419 +83 29,478 21,297 +13,483
Jun18 171211 24370 24428 24315 24405 +83 12 54 +0
Sep18 171211 24413 24413 24413 24413 +83 1 18 +1
Total Volume and Open Interest 156,604 163,422 +385
S & P 500(CME)
Dec17 171211 2653.00 2662.00 2652.00 2661.60 +10.60 12,835 75,239 +3,847
Mar18 171211 2655.40 2667.40 2652.60 2664.50 +10.60 5,848 13,046 +4,438
Jun18 171211 2666.00 2666.00 2666.00 2666.00 +10.60 120 581 -9
Sep18 171211 2668.50 2668.50 2668.50 2668.50 +10.60 0 165 +0
Total Volume and Open Interest 18,803 89,031 +8,276
S & P 500 E-Mini(CME)
Dec17 171211 2652.00 2664.75 2649.25 2661.50 +10.50 1,345,485 2,690,236 -328,488
Mar18 171211 2655.00 2667.75 2652.25 2664.50 +10.50 645,300 861,700 +338,974
Jun18 171211 2656.00 2669.25 2654.50 2666.00 +10.50 2,764 10,549 +1,812
Sep18 171211 2658.00 2671.25 2658.00 2668.50 +10.50 13 927 +5
Total Volume and Open Interest 1,993,570 3,563,454 +12,299
NASDAQ 100 E-Mini(CME)
Dec17 171211 6343.00 6409.75 6339.75 6397.50 +57.50 180,084 236,586 -33,255
Mar18 171211 6363.50 6427.75 6359.00 6416.00 +57.50 244,209 100,813 +58,503
Jun18 171211 6393.50 6441.75 6380.00 6431.00 +57.50 15 384 +13
Total Volume and Open Interest 397,384 312,528 +8,759
S&P Midcap 400(CME) e-Mini
Dec17 171211 1892.10 1894.10 1885.60 1888.00 -2.10 23,999 81,229 -8,897
Mar18 171211 1894.60 1897.90 1890.00 1893.20 -0.80 12,029 13,772 +10,769
Jun18 171211 1893.30 1893.30 1893.30 1893.30 -0.80 0 3 +0
Total Volume and Open Interest 36,028 95,004 +1,872
Volatility Index(CBOE)
Dec17 171211 10.80 11.02 10.25 10.33 -0.55 116,188 224,918 -15,053
Jan18 171211 12.30 12.39 11.90 11.98 -0.35 97,326 238,220 +8,206
Feb18 171211 13.28 13.38 13.00 13.03 -0.30 21,229 60,699 +1,531
Mar18 171211 14.23 14.38 14.05 14.08 -0.20 7,932 33,435 +105
Total Volume and Open Interest 254,998 619,437 -3,537
S & P 600(CME)
Dec17 171211 925.60 925.60 925.60 925.60 -2.80      
Mar18 171211 922.40 922.40 922.40 922.40 -2.80      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec17 171211 1521.70 1528.20 1517.10 1522.20 +1.10 221,434 386,751 -137,514
Mar18 171211 1524.90 1531.20 1520.30 1525.30 +1.10 235,726 252,415 +157,596
Jun18 171211 1524.80 1524.80 1524.80 1524.80 +0.30      
Total Volume and Open Interest 457,160 639,166 +20,082
Nikkei 225(CME)
Mar18 171211 22935 23070 22805 22960 +60 16,324 37,996 -294
Jun18 171211 22885 22910 22800 22885 +60      
Total Volume and Open Interest 16,324 37,996 -15,960
Nikkei 225(SGX)
Dec17 171207 22195 22570 22055 22515 +355 159,657 147,597 -34,495
Mar18 171211 22800 22915 22750 22880 +80 82,185 155,601 +11,042
Jun18 171211 22655 22735 22655 22735 +80 0 1,097 +0
Total Volume and Open Interest 149,585 286,872 +953
Nikkei 225 Mini(JPX)
Dec17 171207 22140 22570 22055 22530 +330 797,435 526,641 -26,410
Mar18 171211 22805 22915 22750 22890 +400 322,669 246,248 +60,187
Jun18 171211 22630 22745 22590 22740 +400 844 3,176 +227
Total Volume and Open Interest 1,470,580 796,418 +6,690
Nikkei 225(JPX)
Dec17 171207 22140 22570 22050 22530 +330 133,791 291,914 -74,302
Mar18 171211 22800 22920 22750 22890 +400 115,781 269,302 +53,255
Jun18 171211 22650 22740 22600 22740 +400 49 14,318 +106
Total Volume and Open Interest 246,963 603,215 +3,042
Nikkei 225(CME) Yen
Dec17 171207 22260 22645 22245 22560 +320 62,749 50,839 -4,757
Mar18 171211 22890 23085 22755 22915 +70 55,814 53,688 +10,928
Jun18 171211 22755 22825 22600 22755 +70      
Total Volume and Open Interest 55,814 53,689 -34,696
Nikkei 225(CME) e-Mini Yen
Dec17 171207 22560 22630 22560 22560 +320 1 14 +0
Mar18 171211 22860 22910 22830 22910 +70      
Jun18 171211 22750 22750 22750 22750 +70      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Dec17 171211 5416.0 5418.5 5381.5 5386.5 -13.0 64,046 316,489 -12,249
Jan18 171211 5411.0 5411.5 5374.0 5379.0 -13.0 1,475 16,744 +1,468
Feb18 171211 5376.0 5376.0 5376.0 5376.0 -13.0      
Mar18 171211 5404.0 5404.0 5370.0 5374.5 -13.0 10 18,316 +10
Jun18 171211 5242.5 5242.5 5242.5 5242.5 -13.0 2,000 9,001 +0
Sep18 171211 5231.0 5231.0 5231.0 5231.0 -13.0      
Total Volume and Open Interest 71,531 367,553 -6,771
Hang Seng Index(HKFE)
Dec17 171211 28627 28981 28587 28906 +286 197,003 146,980 +1,920
Jan18 171211 28709 29012 28646 28953 +290 936 5,242 +407
Total Volume and Open Interest 198,653 160,379 +2,419
DAX(EUREX)
Dec17 171211 13191.0 13204.5 13111.5 13121.5 -44.5 85,670 148,977 -1,481
Mar18 171211 13235.0 13235.0 13107.0 13117.0 -44.5 5,990 34,833 +6,206
Jun18 171211 13212.5 13212.5 13140.5 13141.0 -44.5 81 882 -1
Total Volume and Open Interest 91,741 184,692 +4,724
Mini-DAX(EUREX)
Dec17 171211 13191.0 13204.0 13112.0 13121.5 -44.5 29,361 14,029 +527
Mar18 171211 13203.0 13203.0 13109.0 13117.0 -44.5 1,258 1,969 -48
Jun18 171211 13201.0 13201.0 13141.0 13141.0 -44.5 3 493 +17
Total Volume and Open Interest 30,622 16,491 +496
DJ EuroSTOXX 50(EUREX)
Dec17 171211 3601 3604 3577 3581 -13 1,113,565 3,218,220 -166,551
Mar18 171211 3589 3591 3564 3568 -13 204,657 798,829 +156,026
Jun18 171211 3500 3500 3485 3485 -13 52 38,574 -302
Total Volume and Open Interest 1,318,274 4,055,623 -10,827
Swiss Market Index(EUREX)
Dec17 171211 9340 9348 9300 9309 -22 46,384 201,878 +1,137
Mar18 171211 9245 9251 9210 9213 -20 10,285 53,357 +16,096
Jun18 171211 9073 9077 9046 9046 -21 247 1,214 +4
Total Volume and Open Interest 56,916 256,449 +17,237
FT-SE 100(EURONEXT)
Dec17 171211 7400.00 7461.50 7400.00 7444.00 +48.00 185,240 587,997 -31,012
Mar18 171211 7346.50 7405.00 7346.50 7388.00 +47.50 90,787 89,472 +48,794
Jun18 171211 7308.00 7308.00 7308.00 7308.00 +47.50 7 7 +7
Total Volume and Open Interest 276,034 677,476 +17,789
SPI 200(SFE)
Dec17 171211 6000.0 6026.0 5994.0 6004.0 +3.0 30,931 290,375 +2,594
Mar18 171211 5960.0 5973.0 5944.0 5951.0 +4.0 1,422 5,472 +1,198
Jun18 171211 5935.0 5935.0 5935.0 5935.0 +4.0 0 3,362 +0
Total Volume and Open Interest 32,353 302,127 +3,792
FTSE MIB(ISE)
Dec17 171211 22810.00 22835.00 22680.00 22709.00 -56.00 22,152 37,197 +260
Mar18 171211 22770.00 22770.00 22605.00 22637.00 -56.00 4,354 5,500 +3,619
Jun18 171211 22227.00 22227.00 22227.00 22227.00 +71.00 0 3 +0
Total Volume and Open Interest 26,506 42,702 +3,879
KOSPI 200(KFE)
Dec17 171211 324.90 325.55 323.50 324.85 +0.10      
Mar18 171211 322.60 323.35 321.20 323.00 +0.45      
Jun18 171211 322.85 323.30 322.85 323.30 +0.45      
Total Volume and Open Interest 244,610 378,025 +4,502
GSCI(CME)
Dec17 171211 419.30 424.20 419.30 423.05 +3.10 2,200 10,749 -2,232
Jan18 171211 420.85 423.90 419.80 422.80 +2.65 2,158 3,241 +2,154
Feb18 171211 423.40 423.40 423.40 423.40 +2.65      
Total Volume and Open Interest 4,358 13,990 -78
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