Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed December 13, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan18 171213 976.00 981.50 976.00 979.25 +3.50 139,320 218,831 -25,579
Mar18 171213 988.50 993.00 987.50 990.50 +3.25 100,791 224,532 +453
May18 171213 998.75 1004.00 998.50 1001.50 +3.25 22,098 109,666 +2,658
Jul18 171213 1009.00 1013.50 1008.25 1011.00 +3.25 13,864 103,424 +1,465
Aug18 171213 1011.50 1014.50 1010.25 1012.50 +3.00 981 13,632 +145
Sep18 171213 1006.00 1006.25 1002.50 1004.50 +3.00 246 2,408 +55
Nov18 171213 996.75 1000.50 995.25 998.00 +3.25 5,980 63,498 +1,259
Jan19 171213 1000.25 1005.50 1000.25 1003.50 +3.25 127 1,522 -8
Mar19 171213 1004.25 1008.25 1004.25 1006.50 +3.25 38 2,267 -6
May19 171213 1010.00 1011.75 1009.50 1010.50 +3.00 6 688 +1
Jul19 171213 1015.50 1017.00 1015.50 1015.50 +3.00 5 636 -1
Aug19 171213 1012.50 1012.50 1012.50 1012.50 +2.75 0 25 +0
Sep19 171213 1003.25 1003.25 1003.25 1003.25 +2.75 0 21 +0
Nov19 171213 988.00 991.50 987.75 989.50 +3.00 87 1,928 +40
Total Volume and Open Interest 283,544 743,106 -19,517
Soybean Meal(CBOT)
Dec17 171213 322.90 325.50 322.40 325.10 +2.20 1,030 624 -274
Jan18 171213 324.70 327.20 324.20 326.80 +2.10 54,826 108,379 -14,189
Mar18 171213 328.90 331.20 328.70 330.90 +2.00 42,848 153,895 +6,341
May18 171213 331.20 333.50 331.10 333.20 +1.90 12,229 66,206 -1,347
Jul18 171213 333.80 335.80 333.60 335.50 +1.80 6,099 46,557 +337
Aug18 171213 334.90 335.80 334.10 335.60 +1.70 717 5,464 -91
Sep18 171213 333.60 334.50 332.90 334.20 +1.40 573 5,691 +228
Oct18 171213 330.00 330.80 329.30 330.30 +1.10 456 6,403 -48
Dec18 171213 330.00 331.60 330.00 331.20 +1.20 1,971 26,894 +621
Jan19 171213 331.40 331.90 330.90 331.70 +1.10 18 1,368 +0
Total Volume and Open Interest 120,805 428,466 -8,406
Soybean Oil(CBOT)
Dec17 171213 33.12 33.15 33.00 33.11 -0.25 235 107 -186
Jan18 171213 33.41 33.50 32.98 33.21 -0.24 63,367 116,336 -16,513
Mar18 171213 33.55 33.64 33.15 33.40 -0.20 52,625 163,340 +11,224
May18 171213 33.69 33.77 33.29 33.54 -0.18 15,179 75,589 +2,709
Jul18 171213 33.83 33.92 33.45 33.70 -0.17 8,154 55,751 -882
Aug18 171213 33.72 33.86 33.43 33.67 -0.14 1,106 8,648 +281
Sep18 171213 33.65 33.79 33.37 33.60 -0.13 692 4,380 +43
Oct18 171213 33.46 33.60 33.17 33.41 -0.14 726 10,083 +328
Dec18 171213 33.45 33.54 33.08 33.35 -0.12 2,532 33,673 +658
Jan19 171213 33.30 33.45 33.13 33.35 -0.12 20 5,222 -2
Total Volume and Open Interest 144,682 477,523 -2,306
Canola(WCE)
Jan18 171213 500.1 500.9 497.1 498.7 -1.4 18,451 75,550 -5,410
Mar18 171213 508.0 508.0 505.1 506.9 -1.0 11,263 71,096 +5,712
May18 171213 514.5 514.7 511.9 514.2 -0.6 1,495 20,130 +773
Jul18 171213 517.5 518.5 515.6 518.1 -0.5 666 7,061 -220
Nov18 171213 503.1 504.6 501.0 503.5 +0.9 937 8,926 +612
Total Volume and Open Interest 32,812 182,967 +1,467
Corn(CBOT)
Dec17 171213 337.25 337.50 336.50 336.75 +1.00 1,064 884 -322
Mar18 171213 348.00 350.00 347.75 349.00 +1.25 156,457 842,726 -510
May18 171213 356.25 358.25 356.00 357.25 +1.25 26,943 206,076 +776
Jul18 171213 364.75 366.50 364.50 365.50 +1.00 17,756 210,941 +2,865
Sep18 171213 372.00 373.50 371.50 372.50 +0.75 3,576 65,471 -117
Dec18 171213 380.50 382.25 380.25 381.25 +1.00 12,651 134,469 +941
Mar19 171213 390.75 391.75 390.50 391.25 +1.00 638 19,421 +31
May19 171213 398.00 398.25 397.75 397.75 +0.75 577 3,426 +249
Jul19 171213 402.25 403.50 402.25 403.00 +0.75 234 4,576 +119
Sep19 171213 402.00 402.00 402.00 402.00 +1.00 6 707 +5
Total Volume and Open Interest 220,182 1,495,045 +4,202
Wheat(CBOT)
Dec17 171213 392.25 392.25 392.25 392.25 +5.00 57 94 -251
Mar18 171213 411.25 417.25 411.00 416.75 +6.00 76,944 303,603 -1,028
May18 171213 425.00 429.75 424.50 429.25 +5.25 24,949 84,305 +2,720
Jul18 171213 438.25 442.75 438.00 442.50 +5.25 15,650 65,006 +1,352
Sep18 171213 452.75 456.25 452.50 455.75 +5.00 4,745 28,361 -147
Dec18 171213 471.00 474.00 470.00 473.50 +5.00 2,789 36,797 +598
Total Volume and Open Interest 125,368 521,998 +3,284
Wheat(KCBT)
Dec17 171213 397.50 399.00 397.50 399.00 +5.00 30 58 +23
Mar18 171213 411.50 417.00 411.25 416.25 +5.00 33,352 206,027 -2,393
May18 171213 423.75 429.75 423.75 429.25 +4.75 13,161 49,823 +1,256
Jul18 171213 441.00 445.75 441.00 445.25 +4.50 6,975 35,203 +1,107
Sep18 171213 460.25 460.75 457.25 459.50 +3.75 1,775 14,586 +594
Dec18 171213 480.50 483.25 479.00 481.75 +3.50 917 14,975 +355
Mar19 171213 497.50 498.75 494.75 497.00 +3.00 77 2,615 +22
Total Volume and Open Interest 56,289 323,777 +964
Wheat(MGE)
Dec17 171213 599.75 599.75 599.75 599.75 +3.00 1 0 -89
Mar18 171213 605.75 614.00 605.75 612.50 +7.00 3,294 0 -45,490
May18 171213 615.00 622.25 615.00 621.00 +7.00 769 0 -12,078
Jul18 171213 618.75 626.75 618.75 625.50 +6.75 643 0 -7,344
Sep18 171213 619.25 623.25 617.50 621.75 +4.75 330 0 -4,560
Dec18 171213 628.25 633.50 628.25 632.75 +3.75 169 0 -2,214
Total Volume and Open Interest 5,206 69,705 -2,198
Oats(CBOT)
Dec17 171213 236.25 236.75 234.00 234.00 +6.75 6 11 -3
Mar18 171213 242.75 254.00 242.25 249.00 +5.50 891 5,099 -277
May18 171213 251.25 256.75 251.25 255.00 +4.75 99 1,193 +35
Jul18 171213 260.00 262.50 258.00 262.50 +4.25 10 130 +4
Total Volume and Open Interest 1,006 6,449 -241
Rough Rice(CBOT)
Jan18 171213 12.20 12.25 11.74 11.77 -0.49 573 5,747 -232
Mar18 171213 12.52 12.55 12.04 12.06 -0.50 347 4,061 +184
May18 171213 12.74 12.74 12.35 12.35 -0.49 104 242 +47
Jul18 171213 12.76 12.76 12.51 12.51 -0.43 54 73 +24
Total Volume and Open Interest 985 10,272 +5
Live Cattle(CME)
Dec17 171213 116.430 116.885 115.500 115.650 -0.500 2,803 10,853 -1,415
Feb18 171213 119.385 120.000 118.135 118.385 -0.765 26,247 134,321 -3,696
Apr18 171213 121.100 121.700 119.885 120.200 -0.780 11,484 85,077 -1,002
Jun18 171213 114.050 114.480 112.900 113.300 -0.630 8,309 71,821 +247
Aug18 171213 111.035 111.535 110.100 110.500 -0.535 3,050 23,492 +330
Oct18 171213 111.700 112.135 110.700 111.035 -0.600 1,361 8,212 +185
Total Volume and Open Interest 53,476 339,312 -5,380
Feeder Cattle(CME)
Jan18 171213 147.330 148.380 145.350 145.650 -1.450 6,216 18,871 -1,108
Mar18 171213 145.435 146.750 143.735 144.050 -1.250 4,545 19,923 +739
Apr18 171213 145.535 146.685 143.700 144.035 -1.295 2,037 5,808 -201
May18 171213 145.330 146.300 143.400 143.830 -1.355 1,726 6,345 +315
Aug18 171213 147.700 148.400 145.500 145.950 -1.335 248 3,273 -4
Sep18 171213 145.650 147.450 145.130 145.435 -1.565 52 235 +3
Oct18 171213 145.500 146.235 145.200 145.285 -1.845 21 185 +0
Total Volume and Open Interest 14,851 54,655 -253
Lean Hogs(CME)
Dec17 171213 63.830 64.080 63.650 63.950 +0.200 3,094 12,886 -635
Feb18 171213 66.500 67.500 66.330 66.800 +0.265 20,706 96,307 -1,852
Apr18 171213 71.150 72.150 70.980 71.480 +0.300 10,407 61,690 -413
May18 171213 76.750 77.300 76.330 76.800 +0.015 138 1,878 -9
Jun18 171213 81.500 82.450 81.000 81.680 +0.100 5,536 32,876 +825
Jul18 171213 81.730 82.500 80.750 81.785 +0.035 2,541 13,276 -568
Aug18 171213 81.950 82.700 80.785 81.950 -0.150 2,744 15,439 +1,252
Oct18 171213 68.300 69.150 67.580 68.650 +0.350 371 8,171 +67
Total Volume and Open Interest 45,617 244,488 -1,304
Class III Milk(CME)
Dec17 171213 15.57 15.65 15.50 15.61 +0.01 231 3,962 -112
Jan18 171213 14.29 14.64 14.21 14.50 +0.23 331 3,805 +32
Feb18 171213 14.27 14.51 14.14 14.36 +0.17 314 3,467 +156
Mar18 171213 14.31 14.51 14.29 14.45 +0.12 37 2,807 +20
Apr18 171213 14.54 14.64 14.53 14.59 +0.01 19 1,944 +15
May18 171213 14.82 14.87 14.80 14.84 -0.04 22 1,857 +15
Jun18 171213 15.11 15.11 15.10 15.11 -0.04 14 1,740 +12
Jul18 171213 15.40 15.41 15.39 15.41 +0.01 53 1,037 +40
Aug18 171213 15.51 15.54 15.51 15.53 +0.02 18 1,012 +16
Sep18 171213 15.65 15.65 15.61 15.65 +0.01 26 1,114 +11
Oct18 171213 15.70 15.70 15.65 15.70 +0.01 16 912 +14
Nov18 171213 15.60 15.61 15.60 15.60 -0.01 37 849 +22
Dec18 171213 15.53 15.55 15.51 15.54 -0.01 31 747 +15
Total Volume and Open Interest 1,149 25,406 +256
Cocoa(ICE)
Dec17 171213 1800 1893 1800 1893 +21 0 40 -2
Mar18 171213 1878 1905 1852 1888 +21 22,327 132,814 +990
May18 171213 1874 1899 1854 1884 +19 7,748 46,215 +535
Jul18 171213 1890 1912 1870 1897 +16 2,514 21,850 -130
Sep18 171213 1910 1926 1889 1912 +13 1,638 11,723 -6
Dec18 171213 1933 1951 1914 1937 +12 1,026 13,501 +146
Mar19 171213 1946 1974 1945 1962 +10 170 8,322 +119
Total Volume and Open Interest 35,611 243,177 +1,673
Coffee "C"(ICE)
Dec17 171213 118.95 118.95 118.95 118.95 +1.90 11 98 -155
Mar18 171213 119.30 120.70 119.00 120.10 +1.65 26,796 124,236 +2,224
May18 171213 121.70 122.80 121.20 122.25 +1.60 10,379 43,348 +1,205
Jul18 171213 123.80 125.05 123.55 124.45 +1.50 4,866 21,006 +1,239
Sep18 171213 126.40 127.50 125.90 126.80 +1.50 2,223 10,284 +434
Dec18 171213 130.00 130.95 129.45 130.35 +1.50 1,265 6,445 +425
Total Volume and Open Interest 46,373 210,475 +5,619
Orange Juice(ICE)
Jan18 171213 150.00 152.20 147.75 148.45 -1.50 887 4,930 -363
Mar18 171213 150.05 151.60 148.70 149.35 -0.90 426 3,990 +273
May18 171213 151.85 151.85 149.30 149.90 -0.85 169 824 +121
Jul18 171213 150.25 150.35 150.00 150.35 -0.50 2 148 +1
Sep18 171213 149.10 150.00 149.10 150.00 -0.35 0 29 +0
Nov18 171213 148.00 148.00 148.00 148.00 -0.35 0 2 +0
Total Volume and Open Interest 1,484 9,923 +32
Sugar #11(ICE)
Mar18 171213 13.93 14.02 13.75 13.85 +0.08 57,503 396,718 +4,716
May18 171213 13.83 13.90 13.64 13.70 +0.01 16,143 157,164 +3,114
Jul18 171213 13.89 13.93 13.68 13.73 -0.02 8,687 72,686 +536
Oct18 171213 14.13 14.16 13.91 13.94 -0.06 4,465 60,768 -856
Mar19 171213 14.64 14.66 14.42 14.43 -0.12 2,847 35,239 +480
May19 171213 14.67 14.69 14.45 14.46 -0.13 306 6,906 +26
Jul19 171213 14.65 14.66 14.49 14.49 -0.14 209 5,631 +82
Oct19 171213 14.68 14.68 14.67 14.67 -0.15 147 6,614 +74
Total Volume and Open Interest 90,380 747,519 +8,210
London Cocoa(LCE)
Dec17 171212 1307 1371 1307 1371 +42 5,129 18,327 -2,292
Mar18 171213 1409 1420 1389 1414 +10 20,951 106,831 +5,568
May18 171213 1426 1434 1406 1428 +7 7,182 42,537 -54
Jul18 171213 1447 1451 1425 1446 +4 5,346 32,716 +132
Sep18 171213 1465 1467 1441 1462 +3 3,096 26,401 +435
Dec18 171213 1488 1489 1465 1483 unch 2,214 24,806 +1,019
Mar19 171213 1507 1509 1484 1502 unch 495 8,311 +71
Total Volume and Open Interest 57,496 252,401 -8,357
London Sugar(LCE)
Mar18 171213 364.50 367.20 362.30 363.90 +2.00 6,611 41,535 +39
May18 171213 365.80 367.40 362.10 363.60 +1.00 1,762 13,008 +120
Aug18 171213 371.40 371.80 365.80 367.20 -0.20 428 12,840 +136
Oct18 171213 375.20 375.20 369.90 370.60 -0.60 93 3,381 +25
Dec18 171213 380.20 380.20 375.80 376.10 -1.00 82 1,714 -10
Total Volume and Open Interest 9,068 75,187 +342
Cotton(ICE)
Mar18 171213 72.91 74.23 72.91 74.13 +1.22 16,646 168,927 -1,655
May18 171213 73.52 74.65 73.52 74.55 +1.05 4,470 44,594 +492
Jul18 171213 73.87 74.93 73.87 74.87 +1.00 1,119 11,567 +236
Oct18 171213 73.16 73.16 73.16 73.16 +0.74 0 1 +0
Dec18 171213 71.99 72.35 71.65 72.30 +0.74 641 26,298 +154
Mar19 171213 71.93 72.15 71.41 72.13 +0.65 70 529 -11
Total Volume and Open Interest 23,456 252,771 -326
Lumber(CME)
Jan18 171213 420.9 425.7 417.2 421.1 -2.4 405 3,995 -219
Mar18 171213 414.5 417.5 410.5 414.5 -2.9 278 1,951 +183
May18 171213 404.2 405.3 403.0 404.2 -2.5 18 319 +0
Jul18 171213 390.4 390.4 389.9 389.9 -2.9 3 113 +0
Total Volume and Open Interest 704 6,402 -36
Crude Oil(NYM)
Jan18 171213 57.45 57.83 56.55 56.60 -0.54 606,724 312,042 -45,276
Feb18 171213 57.43 57.81 56.53 56.59 -0.57 244,822 380,008 +27,286
Mar18 171213 57.43 57.73 56.45 56.50 -0.63 139,523 334,530 +7,923
Apr18 171213 57.36 57.62 56.35 56.40 -0.68 67,696 166,306 +1,085
May18 171213 57.23 57.45 56.19 56.26 -0.71 40,167 143,363 +8,749
Jun18 171213 57.02 57.27 55.99 56.05 -0.73 70,437 245,511 +4,248
Jul18 171213 56.75 56.97 55.72 55.76 -0.77 23,530 59,735 +732
Aug18 171213 56.60 56.68 55.43 55.47 -0.78 14,575 60,130 +1,342
Sep18 171213 56.18 56.38 55.14 55.18 -0.78 14,853 78,592 -452
Oct18 171213 55.94 56.00 54.85 54.89 -0.78 4,730 59,288 -411
Nov18 171213 55.65 55.76 54.59 54.62 -0.76 2,866 53,565 +226
Dec18 171213 55.39 55.51 54.31 54.35 -0.76 40,661 266,934 -642
Jan19 171213 55.12 55.12 54.06 54.06 -0.76 4,419 51,092 +353
Feb19 171213 53.78 53.78 53.78 53.78 -0.76 986 23,376 +153
Mar19 171213 53.59 53.65 53.54 53.54 -0.75 4,800 30,349 +1,741
Apr19 171213 53.29 53.29 53.29 53.29 -0.77 897 11,960 +141
Total Volume and Open Interest 1,311,591 2,589,955 +12,258
e-miNY Crude Oil(NYM)
Jan18 171213 57.425 57.825 56.550 56.600 -0.550 8,580 2,727 -84
Feb18 171213 57.425 57.825 56.525 56.600 -0.550 372 1,480 +25
Mar18 171213 57.375 57.750 56.500 56.500 -0.625 34 161 +10
Apr18 171213 57.550 57.550 56.400 56.400 -0.675 3 87 +3
May18 171213 56.750 56.750 56.250 56.250 -0.725 33 117 +32
Jun18 171213 56.050 56.050 56.050 56.050 -0.725 30 49 +30
Jul18 171213 55.750 55.750 55.750 55.750 -0.775 5 32 +5
Aug18 171213 55.475 55.475 55.475 55.475 -0.775 0 74 +0
Sep18 171213 55.175 55.175 55.175 55.175 -0.775 0 42 +0
Oct18 171213 54.900 54.900 54.900 54.900 -0.775 0 28 +0
Total Volume and Open Interest 9,058 4,933 +20
NY Harbor ULSD(NYM)
Jan18 171213 194.49 195.02 190.30 190.44 -2.92 68,434 107,540 -3,983
Feb18 171213 194.45 195.01 190.30 190.45 -2.90 45,978 93,645 +8,907
Mar18 171213 193.63 194.18 189.58 189.74 -2.87 32,352 69,142 +4,934
Apr18 171213 191.64 192.51 187.97 188.10 -2.88 16,358 44,269 +701
May18 171213 190.29 191.04 186.60 186.71 -2.89 9,413 29,607 +482
Jun18 171213 189.02 189.62 185.39 185.50 -2.86 15,126 37,760 -449
Jul18 171213 188.53 189.15 184.89 184.98 -2.88 1,861 8,377 -19
Aug18 171213 188.49 188.88 184.65 184.76 -2.89 1,322 4,770 +404
Sep18 171213 188.69 188.83 184.71 184.80 -2.82 1,230 6,551 +304
Oct18 171213 188.05 188.89 184.87 184.95 -2.75 581 3,780 +124
Nov18 171213 188.09 188.94 185.04 185.12 -2.64 313 3,212 -66
Dec18 171213 188.57 188.99 185.12 185.23 -2.57 1,716 25,500 +205
Jan19 171213 185.75 185.75 185.28 185.28 -2.57 124 2,483 -33
Feb19 171213 184.60 184.60 184.60 184.60 -2.63 10 292 -10
Total Volume and Open Interest 194,835 444,925 +11,502
RBOB Gasoline(NYM)
Jan18 171213 170.33 171.44 164.38 164.67 -5.09 61,162 107,219 -9,022
Feb18 171213 171.69 173.00 166.19 166.46 -4.83 45,315 84,530 +6,533
Mar18 171213 174.19 175.05 168.44 168.69 -4.63 26,335 59,684 +1,275
Apr18 171213 191.78 192.76 186.65 186.92 -4.20 12,741 44,201 +750
May18 171213 192.32 193.13 187.32 187.64 -3.93 8,964 27,677 +97
Jun18 171213 191.28 191.99 186.57 186.92 -3.61 7,053 23,048 -19
Jul18 171213 190.17 190.24 185.15 185.45 -3.30 4,734 10,004 +150
Aug18 171213 186.72 188.08 183.27 183.56 -2.97 4,232 5,204 +1,237
Sep18 171213 184.51 185.20 180.73 180.97 -2.77 2,790 7,174 +1,361
Oct18 171213 170.86 171.37 167.08 167.37 -2.62 551 5,701 +222
Total Volume and Open Interest 175,953 397,922 +1,882
e-miNY RBOB Gasoline(NYM)
Jan18 171213 164.67 164.67 164.67 164.67 -5.09 0 1 +0
Feb18 171213 166.46 166.46 166.46 166.46 -4.83      
Mar18 171213 168.69 168.69 168.69 168.69 -4.63      
Apr18 171213 186.92 186.92 186.92 186.92 -4.20      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan18 171213 2.696 2.751 2.656 2.715 +0.037 196,702 286,431 -41,147
Feb18 171213 2.714 2.763 2.669 2.732 +0.038 104,171 242,140 +33,238
Mar18 171213 2.686 2.736 2.647 2.704 +0.034 61,606 246,024 +4,994
Apr18 171213 2.618 2.660 2.587 2.631 +0.017 27,772 150,327 -551
May18 171213 2.629 2.666 2.597 2.638 +0.018 13,968 121,369 +1,079
Jun18 171213 2.668 2.702 2.634 2.675 +0.015 5,521 40,316 -39
Jul18 171213 2.713 2.738 2.672 2.712 +0.013 5,835 48,673 +620
Aug18 171213 2.722 2.743 2.678 2.718 +0.012 2,993 35,791 +384
Sep18 171213 2.707 2.727 2.663 2.703 +0.013 2,337 35,139 +163
Oct18 171213 2.735 2.755 2.689 2.730 +0.011 7,464 81,825 -987
Nov18 171213 2.797 2.814 2.748 2.790 +0.009 2,441 32,135 +175
Dec18 171213 2.926 2.948 2.881 2.924 +0.007 1,887 31,238 +44
Jan19 171213 3.020 3.038 2.976 3.017 +0.006 4,011 44,445 +358
Feb19 171213 3.012 3.025 2.958 3.002 +0.004 1,838 13,769 +863
Mar19 171213 2.956 2.967 2.905 2.945 +0.004 1,193 31,506 +52
Apr19 171213 2.659 2.685 2.646 2.675 +0.002 2,638 25,598 +893
Total Volume and Open Interest 443,995 1,533,695 +921
Brent Crude Oil(ICE)
Feb18 171213 63.80 64.32 62.36 62.44 -0.90 488,007 455,375 -53,146
Mar18 171213 63.21 63.59 61.75 61.81 -0.92 415,478 435,663 +29,311
Apr18 171213 62.84 63.18 61.40 61.46 -0.93 202,691 184,344 +23,249
May18 171213 62.63 62.93 61.21 61.26 -0.95 77,650 117,128 +10,393
Jun18 171213 62.37 62.70 61.01 61.07 -0.96 116,854 242,137 +6,827
Jul18 171213 62.26 62.41 60.80 60.84 -0.96 20,436 72,100 +1,445
Aug18 171213 61.91 62.11 60.52 60.56 -0.96 11,010 49,243 +1,761
Sep18 171213 61.60 61.79 60.22 60.26 -0.96 19,046 59,215 -804
Oct18 171213 61.38 61.47 59.98 59.99 -0.95 7,320 33,100 -549
Nov18 171213 60.74 60.74 59.73 59.73 -0.95 6,535 35,240 +140
Dec18 171213 60.78 60.91 59.39 59.45 -0.96 59,568 220,160 +1,996
Jan19 171213 59.24 59.24 59.24 59.24 -0.96 5,349 46,854 -150
Feb19 171213 58.99 58.99 58.99 58.99 -0.97 4,149 26,645 +906
Mar19 171213 58.72 58.72 58.72 58.72 -0.97 3,163 25,614 -335
Total Volume and Open Interest 1,461,751 2,412,836 +20,754
Gas Oil(ICE)
Jan18 171213 570.50 574.75 559.25 562.75 -9.00 125,346 189,257 -4,154
Feb18 171213 572.25 574.75 560.25 563.50 -8.75 68,661 147,020 +9,642
Mar18 171213 569.25 572.50 558.75 562.00 -8.50 35,042 96,251 +7,181
Apr18 171213 566.50 568.75 555.50 558.75 -8.25 20,381 49,721 +359
May18 171213 564.00 565.75 553.00 556.00 -8.50 16,369 33,933 +889
Jun18 171213 560.75 562.75 549.75 552.75 -8.50 25,618 59,992 -2,871
Jul18 171213 559.25 560.75 548.00 550.75 -8.75 3,246 18,049 -174
Aug18 171213 559.25 559.75 547.00 549.75 -8.75 2,970 14,781 -4
Sep18 171213 558.00 558.75 546.50 548.75 -8.75 3,663 20,098 -539
Oct18 171213 557.25 558.00 545.75 548.25 -8.75 2,173 14,204 +701
Total Volume and Open Interest 374,656 848,249 -17,101
Ethanol(CBOT)
Jan18 171213 1.300 1.307 1.287 1.295 unch 158 1,277 -42
Feb18 171213 1.326 1.330 1.316 1.324 +0.004 37 374 +30
Mar18 171213 1.356 1.356 1.356 1.356 +0.001 0 73 +0
Apr18 171213 1.380 1.385 1.380 1.380 +0.001 0 28 +0
May18 171213 1.392 1.392 1.392 1.392 +0.001 0 12 +0
Jun18 171213 1.413 1.413 1.413 1.413 +0.003 0 17 +0
Jul18 171213 1.415 1.415 1.415 1.415 +0.003 0 5 +0
Aug18 171213 1.420 1.420 1.420 1.420 +0.003      
Total Volume and Open Interest 195 1,805 -12
WTI Crude Oil(ICE)
Jan18 171213 57.50 57.82 56.56 56.60 -0.54 53,055 59,159 -2,160
Feb18 171213 57.51 57.79 56.54 56.59 -0.57 89,662 81,736 -1,502
Mar18 171213 57.47 57.72 56.45 56.50 -0.63 55,409 58,740 -4,998
Apr18 171213 57.42 57.59 56.36 56.40 -0.68 20,201 23,877 +617
May18 171213 57.41 57.46 56.21 56.26 -0.71 9,164 13,565 +1,120
Jun18 171213 57.07 57.28 56.02 56.05 -0.73 20,448 81,737 +730
Jul18 171213 56.94 56.94 55.74 55.76 -0.77 1,369 8,069 -1
Aug18 171213 56.45 56.45 55.47 55.47 -0.78 1,052 8,453 -29
Sep18 171213 55.63 55.63 55.18 55.18 -0.78 970 15,663 +102
Oct18 171213 54.89 54.89 54.89 54.89 -0.78 254 3,194 -30
Nov18 171213 54.62 54.62 54.62 54.62 -0.76 279 7,314 +5
Dec18 171213 55.37 55.41 54.34 54.35 -0.76 13,272 127,898 +401
Jan19 171213 54.06 54.06 54.06 54.06 -0.76 316 3,279 +230
Feb19 171213 53.78 53.78 53.78 53.78 -0.76 37 1,071 +1
Mar19 171213 53.54 53.54 53.54 53.54 -0.75 122 2,791 +28
Apr19 171213 53.29 53.29 53.29 53.29 -0.77 68 1,495 -65
Total Volume and Open Interest 271,112 594,860 -6,243
US Dollar Index(ICE)
Dec17 171213 94.015 94.095 93.340 93.420 -0.660 26,429 24,422 -7,292
Mar18 171213 93.640 93.700 92.970 93.025 -0.675 15,594 16,188 +3,812
Jun18 171213 93.370 93.370 92.690 92.705 -0.675 47 890 +22
Total Volume and Open Interest 42,077 41,808 -3,455
Australian Dollar(CME)
Dec17 171213 75.54 76.40 75.53 76.36 +0.78 92,729 132,562 -6,227
Mar18 171213 75.50 76.36 75.49 76.32 +0.78 20,355 21,366 +11,689
Jun18 171213 76.29 76.31 76.29 76.31 +0.77 16 273 +13
Total Volume and Open Interest 116,592 156,300 +5,569
British Pound(CME)
Dec17 171213 133.20 134.34 133.14 134.17 +0.99 138,863 145,870 -11,916
Mar18 171213 133.67 134.85 133.64 134.71 +1.04 39,786 55,437 +22,708
Jun18 171213 134.43 135.14 134.40 135.14 +1.04 25 727 -7
Total Volume and Open Interest 180,188 204,480 +10,812
Canadian Dollar(CME)
Dec17 171213 77.70 78.18 77.65 78.13 +0.43 60,657 123,476 -7,695
Mar18 171213 77.80 78.31 77.76 78.25 +0.43 20,664 24,154 +11,808
Jun18 171213 78.00 78.34 77.89 78.34 +0.43 27 1,302 +24
Sep18 171213 78.07 78.42 78.07 78.42 +0.43 2 344 +2
Total Volume and Open Interest 81,569 151,460 +4,220
Japanese Yen(CME)
Dec17 171213 88.08 88.95 88.07 88.90 +0.84 136,454 161,965 -19,046
Mar18 171213 88.58 89.44 88.55 89.40 +0.85 45,044 83,274 +30,709
Jun18 171213 89.40 89.89 89.40 89.89 +0.86 2 221 +0
Total Volume and Open Interest 182,327 248,714 +11,800
Swiss Franc(CME)
Dec17 171213 100.85 101.63 100.75 101.59 +0.78 29,880 69,485 -5,440
Mar18 171213 101.64 102.53 101.55 102.38 +0.82 13,034 22,882 +6,297
Jun18 171213 102.41 103.11 102.40 103.11 +0.82 5 73 +5
Total Volume and Open Interest 42,919 92,450 +862
EuroFX(CME)
Dec17 171213 117.42 118.35 117.33 118.24 +0.82 211,877 358,281 -26,822
Mar18 171213 118.17 119.13 118.11 119.02 +0.84 81,583 124,567 +34,979
Jun18 171213 118.96 119.80 118.87 119.72 +0.84 131 2,929 +39
Total Volume and Open Interest 301,294 495,926 +7,691
Mexican Peso(CME)
Dec17 171213 520.88 526.50 519.63 524.63 +3.88 97,727 136,023 -29,452
Jan18 171213 519.00 523.00 517.75 522.50 +3.88 5 50 +5
Total Volume and Open Interest 156,102 211,478 +20,026
Brazilian Real(CME)
Jan18 171213 303.05 303.55 299.75 301.35 +1.70 3,363 14,103 -233
Feb18 171213 302.30 303.40 298.65 300.30 +1.70 8 42 +8
Mar18 171213 299.65 300.85 298.25 299.40 +1.60 0 3,717 +0
Apr18 171213 298.40 298.40 298.40 298.40 +1.45 0 50 +0
Total Volume and Open Interest 3,371 18,162 -225
30-Year T-Bonds(CBOT)
Dec17 171213 153~300 154~280 153~140 154~260 +1~010 2,602 16,508 -1,432
Mar18 171213 152~250 153~260 152~090 153~220 +1~010 161,368 761,747 +9,063
Jun18 171213 151~220 152~230 151~080 152~230 +1~010 2 5 +2
Total Volume and Open Interest 163,972 778,260 +7,633
10-Year T-Notes(CBOT)
Dec17 171213 124~105 124~280 124~050 124~265 +0~150 12,172 76,776 -7,837
Mar18 171213 124~035 124~210 123~290 124~195 +0~155 846,864 3,201,109 -17,322
Jun18 171213 124~110 124~110 124~110 124~110 +0~155      
Total Volume and Open Interest 859,036 3,277,885 -25,159
5-Year T-Notes(CBOT)
Dec17 171213 116~162 116~252 116~112 116~246 +0~094 7,355 56,023 -3,979
Mar18 171213 116~076 116~190 116~032 116~180 +0~102 479,651 2,925,310 -6,525
Jun18 171213 116~160 116~160 116~160 116~160 +0~102      
Total Volume and Open Interest 487,006 2,981,333 -10,504
2 Year T-Notes(CBOT)
Dec17 171213 107~102 107~130 107~084 107~126 +0~030 4,856 30,500 -3,084
Mar18 171213 107~034 107~072 107~020 107~066 +0~032 223,476 1,723,266 -3,058
Jun18 171213 107~066 107~066 107~066 107~066 +0~032      
Total Volume and Open Interest 228,332 1,753,766 -6,142
Eurodollars(CME)
Dec17 171213 98.387 98.390 98.375 98.382 -0.005 249,301 1,615,687 -30,339
Mar18 171213 98.225 98.250 98.210 98.245 +0.025 208,344 1,511,080 -32,191
Jun18 171213 98.070 98.105 98.050 98.100 +0.030 131,905 1,328,422 -6,170
Sep18 171213 97.975 98.025 97.955 98.015 +0.035 141,420 1,163,662 -11,996
Dec18 171213 97.885 97.940 97.865 97.935 +0.045 304,074 1,688,669 +17,408
Mar19 171213 97.830 97.895 97.810 97.885 +0.050 281,107 1,101,231 +13,403
Jun19 171213 97.775 97.845 97.755 97.835 +0.050 177,544 1,054,640 +10,775
Sep19 171213 97.745 97.815 97.720 97.805 +0.055 178,396 693,991 -20,396
Dec19 171213 97.700 97.775 97.680 97.765 +0.055 233,061 1,139,068 -7,625
Mar20 171213 97.690 97.765 97.665 97.755 +0.060 66,864 546,319 -165
Jun20 171213 97.670 97.745 97.650 97.735 +0.060 62,639 533,020 +12,062
Sep20 171213 97.655 97.725 97.625 97.715 +0.060 53,143 352,158 +1,989
Dec20 171213 97.620 97.690 97.595 97.685 +0.065 43,903 400,093 +6,745
Mar21 171213 97.600 97.675 97.570 97.665 +0.070 32,235 227,545 +72
Jun21 171213 97.570 97.650 97.545 97.645 +0.075 26,100 224,448 -3,595
Sep21 171213 97.550 97.625 97.525 97.620 +0.075 24,466 125,859 -2,448
Dec21 171213 97.520 97.595 97.495 97.590 +0.075 17,868 174,152 -298
Mar22 171213 97.500 97.575 97.475 97.570 +0.075 13,026 104,810 -874
Total Volume and Open Interest 2,059,383 14,330,062 -9,426
Ultra T-Bond(CBOT)
Dec17 171213 168~02 168~29 166~30 168~24 +1~12 5,919 21,436 -692
Mar18 171213 166~19 168~02 165~31 167~26 +1~12 59,259 872,749 +2,336
Jun18 171213 166~31 166~31 166~31 166~31 +1~12      
Total Volume and Open Interest 65,178 894,185 +1,644
Ultra 10-Yr T-Note(CBOT)
Dec17 171213 133~270 134~150 133~175 134~135 +0~200 1,451 5,657 -694
Mar18 171213 133~155 134~070 133~080 134~045 +0~205 74,760 503,493 -2,966
Jun18 171213 134~045 134~045 134~045 134~045 +0~205      
Total Volume and Open Interest 76,211 509,150 -3,660
30 Day Federal Funds(CBOT)
Dec17 171213 98.707 98.707 98.702 98.705 -0.002 3,234 117,512 -1,157
Jan18 171213 98.600 98.600 98.590 98.595 -0.005 24,926 349,563 -1,022
Feb18 171213 98.595 98.595 98.590 98.590 -0.005 8,671 179,884 +3,848
Mar18 171213 98.545 98.555 98.540 98.545 +0.005 12,237 66,344 +556
Apr18 171213 98.440 98.455 98.430 98.450 +0.020 14,899 165,972 +2,644
May18 171213 98.420 98.435 98.415 98.435 +0.020 6,253 55,966 -1,816
Total Volume and Open Interest 112,533 1,473,214 +7,309
Japanese Govt Bonds(SGX)
Mar18 171213 150.93 151.00 150.88 150.89 -0.03 6,397 17,717 +3,254
Jun18 171213 150.89 150.89 150.89 150.89 -0.03      
Sep18 171213 150.89 150.89 150.89 150.89 -0.03      
Total Volume and Open Interest 6,397 17,717 -5,906
Euro-Buxl(EUREX)
Mar18 171213 167.36 167.56 166.10 166.96 -0.20 46,329 236,992 -22
Jun18 171213 165.32 165.32 165.32 165.32 -0.12 0 1 +0
Sep18 171213 165.32 165.32 165.32 165.32 -0.12      
Total Volume and Open Interest 46,329 236,993 -22
Euro-Bund(EUREX)
Mar18 171213 163.37 163.47 162.91 163.27 unch 442,503 1,980,363 +27,647
Jun18 171213 160.26 160.72 160.26 160.54 -0.01 18 54 +1
Sep18 171213 160.54 160.54 160.54 160.54 -0.01      
Total Volume and Open Interest 442,521 1,980,417 +27,648
Euro-Bobl(EUREX)
Mar18 171213 132.47 132.55 132.29 132.49 +0.04 329,759 1,566,435 +11,502
Jun18 171213 132.46 132.46 132.46 132.46 +0.04      
Sep18 171213 132.46 132.46 132.46 132.46 +0.04      
Total Volume and Open Interest 329,759 1,566,435 +11,502
Euro-Schatz(EUREX)
Mar18 171213 112.16 112.18 112.13 112.17 +0.01 256,634 1,550,367 +21,568
Jun18 171213 112.14 112.14 112.14 112.14 +0.01      
Sep18 171213 112.14 112.14 112.14 112.14 +0.01      
Total Volume and Open Interest 256,634 1,550,367 +21,568
3-Mth Euribor(EUREX)
Dec17 171213 100.330 100.330 100.330 100.330 +0.005 500 7,392 +0
Mar18 171213 100.325 100.325 100.320 100.320 unch 9 6,393 +0
Jun18 171213 100.320 100.320 100.320 100.320 +0.005 202 1,522 +50
Total Volume and Open Interest 714 38,211 +100
Long Gilt(LIFFE)
Dec17 171213 125~26 125~26 125~15 125~25 +0~04 458 64,318 -190
Mar18 171213 124~27 124~30 124~16 124~28 +0~04 196,279 697,524 +10,391
Total Volume and Open Interest 196,737 761,842 +10,201
3-Mth Short Sterling(LIFFE)
Dec17 171213 99.48 99.48 99.47 99.48 +0.01 78,763 493,968 -10,084
Mar18 171213 99.42 99.43 99.42 99.42 unch 92,852 454,855 -5,520
Jun18 171213 99.31 99.32 99.30 99.31 unch 110,427 458,204 -14,766
Sep18 171213 99.23 99.24 99.22 99.23 unch 73,529 376,343 +9,628
Dec18 171213 99.17 99.17 99.15 99.17 unch 84,295 337,868 +7,625
Mar19 171213 99.11 99.12 99.09 99.11 unch 70,327 316,696 +1,640
Total Volume and Open Interest 832,021 3,745,466 -12,615
3-Mth Euribor(LIFFE)
Dec17 171213 100.325 100.330 100.325 100.330 unch 40,143 380,883 -5,515
Mar18 171213 100.320 100.325 100.320 100.325 unch 61,699 502,841 -15,296
Jun18 171213 100.315 100.320 100.310 100.320 +0.005 61,566 495,163 +14,563
Total Volume and Open Interest 474,575 4,518,325 +26,981
3-Mth Aus T-Bills(SFE)
Dec17 171208 98.23 98.23 98.23 98.23 unch 18,095 19,026 -19,528
Mar18 171213 98.24 98.24 98.23 98.24 unch 22,616 217,723 -12,892
Jun18 171213 98.19 98.20 98.17 98.20 +0.01 34,754 185,710 +4,312
Sep18 171213 98.12 98.13 98.10 98.13 unch 17,183 186,686 +1,539
Dec18 171213 98.05 98.05 98.03 98.05 unch 17,111 142,482 +632
Mar19 171213 97.98 97.98 97.96 97.98 -0.01 7,170 100,921 -973
Jun19 171213 97.92 97.92 97.90 97.91 -0.01 6,139 80,040 -716
Sep19 171213 97.86 97.86 97.84 97.85 -0.01 2,405 57,298 +48
Dec19 171213 97.80 97.80 97.78 97.80 -0.01 2,650 16,874 +45
Mar20 171213 97.72 97.74 97.72 97.74 -0.01 356 4,025 +182
Total Volume and Open Interest 110,397 995,640 -8,072
10-Year Aus T-Bonds(SFE)
Dec17 171213 97.46 97.46 97.43 97.46 unch 425,427 910,854 -174,853
Mar18 171213 97.46 97.46 97.42 97.45 -0.01 371,972 380,565 +344,866
Total Volume and Open Interest 797,399 1,291,419 +170,013
3-Year Aus T-Bonds(SFE)
Dec17 171213 98.00 98.01 97.97 97.99 -0.02 209,279 1,130,705 +7,228
Mar18 171213 98.01 98.02 97.98 98.00 -0.01 135,960 151,737 +108,843
Total Volume and Open Interest 345,239 1,282,442 +116,071
Gold(CMX)
Dec17 171213 1245.4 1254.5 1239.8 1245.4 +6.9 146 2,194 +16
Feb18 171213 1246.3 1259.7 1242.3 1248.6 +6.9 194,377 344,282 -1,925
Apr18 171213 1250.6 1263.8 1246.7 1253.1 +7.0 2,237 28,015 +132
Jun18 171213 1253.9 1267.6 1251.1 1257.4 +7.0 1,385 36,873 -262
Aug18 171213 1258.3 1272.2 1255.6 1261.8 +6.9 352 11,021 +12
Oct18 171213 1264.7 1275.5 1264.5 1266.2 +6.9 285 4,567 +29
Dec18 171213 1267.4 1280.5 1265.9 1270.8 +6.8 465 15,771 +208
Feb19 171213 1273.8 1275.5 1273.8 1275.5 +6.7 34 422 -8
Apr19 171213 1280.3 1280.3 1280.3 1280.3 +6.8 0 722 +0
Jun19 171213 1285.2 1285.2 1285.2 1285.2 +6.8 29 1,068 -26
Aug19 171213 1289.8 1289.8 1289.8 1289.8 +6.8 0 14 +0
Oct19 171213 1294.5 1294.5 1294.5 1294.5 +6.8      
Total Volume and Open Interest 199,816 451,195 -1,842
Silver(CMX)
Dec17 171213 1564.0 1599.5 1562.0 1578.4 +20.2 77 827 +22
Mar18 171213 1574.0 1618.0 1568.5 1586.9 +20.1 57,101 161,208 +3,605
May18 171213 1582.0 1624.0 1576.0 1593.8 +20.2 1,058 18,062 +161
Jul18 171213 1587.0 1630.5 1583.0 1600.8 +20.3 566 6,971 +32
Sep18 171213 1594.0 1618.5 1592.0 1607.8 +20.3 187 3,908 -8
Dec18 171213 1608.0 1648.0 1602.5 1618.1 +20.2 273 7,058 -7
Mar19 171213 1628.0 1628.0 1628.0 1628.0 +20.2 1 31 -1
Total Volume and Open Interest 59,555 200,271 +3,715
Platinum(NYMEX)
Jan18 171213 880.6 887.3 872.4 875.4 -0.3 22,872 60,948 -3,093
Apr18 171213 884.8 891.6 877.0 879.7 -0.3 5,475 24,399 +2,913
Jul18 171213 887.9 895.8 883.0 884.7 -0.3 173 728 +79
Oct18 171213 895.0 895.0 887.8 887.8 -0.3 0 40 +0
Total Volume and Open Interest 28,522 86,146 -99
Palladium(NYMEX)
Dec17 171213 1023.05 1025.65 1017.40 1017.40 +1.70 4 34 -3
Mar18 171213 1002.75 1008.35 997.35 1004.05 +1.70 2,669 32,816 +145
Jun18 171213 991.05 1000.00 990.50 996.95 +2.35 49 1,159 +7
Total Volume and Open Interest 2,722 34,312 +149
Copper(CMX)
Dec17 171213 299.30 303.50 299.30 302.95 +3.00 479 2,676 -127
Mar18 171213 302.25 306.20 301.30 305.35 +3.05 107,982 139,420 -3,181
May18 171213 303.50 307.40 302.70 306.65 +3.00 7,025 29,699 -951
Jul18 171213 304.75 308.55 304.45 307.85 +2.95 2,143 22,182 -248
Sep18 171213 305.90 309.65 305.90 309.05 +2.90 1,766 10,355 +147
Total Volume and Open Interest 120,464 237,091 -4,200
E-mini DJIA Index(CBOT)
Dec17 171213 24525 24668 24466 24627 +101 66,296 72,199 -28,492
Mar18 171213 24543 24686 24485 24646 +103 107,631 96,482 +29,751
Jun18 171213 24543 24680 24495 24645 +103 37 69 +10
Sep18 171213 24653 24653 24653 24653 +103 0 17 +0
Total Volume and Open Interest 173,964 168,767 +1,269
S & P 500(CME)
Dec17 171213 2668.70 2672.00 2664.50 2666.40 +1.30 17,970 73,203 -3,937
Mar18 171213 2666.00 2675.00 2659.90 2669.10 +1.30 11,785 26,675 +6,844
Jun18 171213 2670.70 2675.30 2670.70 2670.70 +1.40 0 580 -1
Sep18 171213 2674.00 2678.60 2674.00 2674.00 +1.40 0 165 +0
Total Volume and Open Interest 29,755 100,623 +2,906
S & P 500 E-Mini(CME)
Dec17 171213 2665.50 2672.50 2656.75 2666.50 +1.50 1,266,601 1,764,137 -571,926
Mar18 171213 2667.75 2675.50 2659.25 2669.00 +1.25 1,633,120 2,071,077 +678,143
Jun18 171213 2668.25 2676.75 2661.50 2670.75 +1.50 2,660 10,767 +243
Sep18 171213 2670.00 2679.75 2665.75 2674.00 +1.50 33 931 +0
Total Volume and Open Interest 2,902,420 3,846,956 +106,462
NASDAQ 100 E-Mini(CME)
Dec17 171213 6385.00 6418.75 6365.50 6398.50 +14.25 134,498 155,641 -31,199
Mar18 171213 6404.25 6437.75 6383.00 6417.25 +14.25 296,047 205,993 +48,730
Jun18 171213 6415.00 6450.50 6402.25 6432.25 +14.25 51 408 +11
Total Volume and Open Interest 402,330 344,507 +6,718
S&P Midcap 400(CME) e-Mini
Dec17 171213 1884.50 1894.80 1877.80 1884.40 +0.70 35,440 30,271 -27,145
Mar18 171213 1888.80 1898.60 1881.60 1887.90 unch 42,202 69,898 +31,638
Jun18 171213 1888.80 1888.80 1888.80 1888.80 +0.80 0 3 +0
Total Volume and Open Interest 77,642 100,172 +4,493
Volatility Index(CBOE)
Dec17 171213 10.40 10.80 10.30 10.53 +0.15 96,602 205,093 -11,674
Jan18 171213 11.97 12.20 11.85 11.98 unch 66,739 268,539 +20,866
Feb18 171213 13.03 13.15 12.80 12.93 -0.10 22,404 66,163 +2,535
Mar18 171213 14.10 14.20 13.90 13.93 -0.15 15,739 43,445 +8,877
Total Volume and Open Interest 212,766 647,840 +22,210
S & P 600(CME)
Dec17 171213 927.90 927.90 927.90 927.90 +4.30      
Mar18 171213 924.70 924.70 924.70 924.70 +4.30      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec17 171213 1517.00 1534.30 1509.70 1525.80 +9.50 122,769 162,320 -77,857
Mar18 171213 1519.80 1537.50 1512.70 1529.00 +9.40 179,933 517,769 +83,638
Jun18 171213 1528.00 1528.00 1528.00 1528.00 +8.80      
Total Volume and Open Interest 302,702 680,089 +5,781
Nikkei 225(CME)
Mar18 171213 22925 22940 22695 22705 -195 7,989 37,850 +209
Jun18 171213 22630 22630 22630 22630 -195      
Total Volume and Open Interest 7,989 37,850 +209
Nikkei 225(SGX)
Dec17 171207 22195 22570 22055 22515 +355 159,657 147,597 -34,495
Mar18 171213 22830 22935 22660 22705 -120 57,485 157,240 -1,246
Jun18 171213 22555 22555 22555 22555 -120 35 1,131 +31
Total Volume and Open Interest 57,621 170,759 -1,172
Nikkei 225 Mini(JPX)
Dec17 171207 22140 22570 22055 22530 +330 797,435 526,641 -26,410
Mar18 171213 22830 22935 22655 22700 -140 725,301 312,850 +12,306
Jun18 171213 22675 22770 22495 22540 -140 7,493 4,767 +474
Total Volume and Open Interest 771,428 408,068 +17,744
Nikkei 225(JPX)
Dec17 171207 22140 22570 22050 22530 +330 133,791 291,914 -74,302
Mar18 171213 22830 22940 22650 22700 -140 46,516 307,964 -533
Jun18 171213 22650 22760 22510 22540 -140 162 14,385 +31
Total Volume and Open Interest 46,698 400,352 -502
Nikkei 225(CME) Yen
Dec17 171207 22260 22645 22245 22560 +320 62,749 50,839 -4,757
Mar18 171213 22880 22890 22645 22660 -190 21,112 48,060 -4,202
Jun18 171213 22635 22710 22495 22500 -190 0 1 +0
Total Volume and Open Interest 21,112 48,061 -4,202
Nikkei 225(CME) e-Mini Yen
Dec17 171207 22560 22630 22560 22560 +320 1 14 +0
Mar18 171213 22660 22660 22660 22660 -190 1 3 +1
Jun18 171213 22500 22500 22500 22500 -190      
Total Volume and Open Interest 1 3 +1
CAC 40(EURONEXT)
Dec17 171213 5415.0 5430.0 5382.0 5399.5 -28.0 153,235 320,881 +272
Jan18 171213 5416.0 5422.5 5375.0 5392.0 -28.0 95,911 97,635 +78,691
Feb18 171213 5389.0 5389.0 5389.0 5389.0 -28.0      
Mar18 171213 5403.5 5412.0 5379.0 5387.0 -28.0 7,219 22,444 +4,040
Jun18 171213 5253.0 5253.0 5253.0 5253.0 -30.5 0 11,001 +0
Sep18 171213 5243.0 5243.0 5243.0 5243.0 -29.0      
Total Volume and Open Interest 257,865 458,964 +83,003
Hang Seng Index(HKFE)
Dec17 171213 28811 29318 28725 29224 +425 142,839 140,059 -2,348
Jan18 171213 28867 29350 28778 29265 +427 954 6,113 +433
Total Volume and Open Interest 144,136 155,053 -2,010
DAX(EUREX)
Dec17 171213 13175.0 13191.0 13068.5 13133.0 -40.5 97,044 135,884 -16,575
Mar18 171213 13178.5 13187.0 13063.5 13128.0 -41.0 31,956 99,301 +43,550
Jun18 171213 13195.0 13195.0 13108.0 13150.0 -41.0 57 1,094 +221
Total Volume and Open Interest 129,057 236,279 +27,196
Mini-DAX(EUREX)
Dec17 171213 13170.0 13191.0 13066.0 13133.0 -40.5 19,959 14,326 +955
Mar18 171213 13167.0 13184.0 13060.0 13128.0 -41.0 1,022 4,635 +1,935
Jun18 171213 13181.0 13181.0 13096.0 13150.0 -41.0 22 935 +448
Total Volume and Open Interest 21,003 19,896 +3,338
DJ EuroSTOXX 50(EUREX)
Dec17 171213 3595 3603 3567 3584 -12 1,290,154 2,341,907 -599,590
Mar18 171213 3585 3589 3553 3570 -13 534,225 1,672,610 +595,973
Jun18 171213 3498 3502 3474 3487 -13 425 39,307 +333
Total Volume and Open Interest 1,834,804 4,053,824 -3,284
Swiss Market Index(EUREX)
Dec17 171213 9341 9407 9323 9394 +46 157,192 178,144 -16,939
Mar18 171213 9247 9311 9227 9298 +46 133,374 164,454 +55,774
Jun18 171213 9081 9132 9081 9130 +46 346 1,739 +199
Total Volume and Open Interest 290,912 344,337 +39,034
FT-SE 100(EURONEXT)
Dec17 171213 7481.50 7511.50 7470.00 7503.50 +5.00 355,366 459,846 -100,040
Mar18 171213 7432.00 7453.50 7413.00 7445.00 +3.00 285,593 274,826 +144,043
Jun18 171213 7366.00 7366.00 7366.00 7366.00 +3.00 0 7 +0
Total Volume and Open Interest 640,959 734,679 +44,003
SPI 200(SFE)
Dec17 171213 6022.0 6035.0 6008.0 6027.0 +9.0 25,297 291,063 -2,353
Mar18 171213 5959.0 5983.0 5956.0 5975.0 +9.0 4,209 13,891 +3,604
Jun18 171213 5959.0 5959.0 5959.0 5959.0 +9.0 0 3,362 +0
Total Volume and Open Interest 29,516 311,265 +1,261
FTSE MIB(ISE)
Dec17 171213 22470.00 22750.00 22350.00 22431.00 -273.00 38,914 29,768 -6,301
Mar18 171213 22670.00 22680.00 22275.00 22364.00 -268.00 23,704 17,268 +10,373
Jun18 171213 21894.00 21894.00 21894.00 21894.00 -233.00 0 3 +0
Total Volume and Open Interest 62,618 47,041 +4,072
KOSPI 200(KFE)
Dec17 171213 323.75 326.75 323.35 326.20 +2.40      
Mar18 171213 324.20 326.10 321.15 323.70 +2.10      
Jun18 171213 322.80 324.75 322.70 324.40 +2.40      
Total Volume and Open Interest 159,950 389,497 +1,536
GSCI(CME)
Dec17 171213 416.25 421.65 416.25 416.25 -2.85 3,077 5,110 -2,994
Jan18 171213 420.25 421.30 415.95 416.05 -2.80 3,033 8,872 +2,999
Feb18 171213 416.65 416.65 416.65 416.65 -2.80      
Total Volume and Open Interest 6,110 13,982 +5
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