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 15, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan18 171215 968.00 972.25 964.00 967.25 -0.50 106,371 187,926 -14,246
Mar18 171215 978.75 983.25 974.50 978.00 -0.75 82,255 239,421 +10,160
May18 171215 990.50 994.25 985.50 989.00 -0.75 24,684 113,733 +2,958
Jul18 171215 1000.00 1004.25 995.50 999.00 -0.50 14,889 103,774 +403
Aug18 171215 1002.75 1005.50 998.00 1001.00 -0.25 507 13,615 -45
Sep18 171215 993.25 998.00 990.75 993.75 -0.25 56 2,405 -1
Nov18 171215 988.50 992.50 984.25 987.75 +0.25 5,798 64,339 +925
Jan19 171215 995.00 997.50 990.75 993.50 unch 22 1,542 +9
Mar19 171215 997.25 1001.00 994.75 997.50 unch 15 2,255 +1
May19 171215 1004.75 1005.25 999.75 1002.25 unch 1 688 -1
Jul19 171215 1011.00 1011.00 1005.00 1007.50 unch 2 636 +1
Aug19 171215 1005.75 1005.75 1005.75 1005.75 +1.00 0 25 +0
Sep19 171215 996.50 996.50 996.50 996.50 +1.00 0 21 +0
Nov19 171215 988.00 988.00 980.75 983.25 +0.25 14 1,967 +5
Total Volume and Open Interest 234,614 732,389 +169
Soybean Meal(CBOT)
Jan18 171215 321.30 323.00 320.40 320.60 -1.00 46,291 79,064 -11,706
Mar18 171215 325.20 327.00 324.10 324.50 -1.10 37,698 163,543 +4,515
May18 171215 327.80 329.40 326.80 327.30 -0.80 11,045 64,699 -387
Jul18 171215 330.50 331.90 329.50 330.10 -0.50 7,597 46,830 +619
Aug18 171215 331.30 331.90 329.50 330.10 -0.70 1,475 6,435 +795
Sep18 171215 330.30 330.40 328.70 329.20 -0.60 369 5,977 +125
Oct18 171215 326.70 326.90 324.90 325.90 -0.20 224 6,344 -53
Dec18 171215 327.10 327.80 325.40 326.60 -0.10 1,366 28,070 +50
Jan19 171215 327.50 328.20 326.30 327.20 -0.10 5 1,380 +2
Mar19 171215 328.70 329.00 327.20 328.20 unch 3 2,473 +0
Total Volume and Open Interest 107,065 409,581 -6,297
Soybean Oil(CBOT)
Jan18 171215 33.16 33.66 32.97 33.16 -0.02 74,621 91,381 -11,492
Mar18 171215 33.34 33.84 33.15 33.34 -0.03 62,716 177,362 +13,001
May18 171215 33.50 33.98 33.29 33.49 -0.03 18,053 81,724 +3,962
Jul18 171215 33.65 34.12 33.45 33.66 -0.03 13,421 55,362 +10
Aug18 171215 33.65 34.08 33.44 33.64 -0.01 1,513 9,141 +436
Sep18 171215 33.54 34.01 33.37 33.57 -0.01 286 4,546 +71
Oct18 171215 33.45 33.82 33.18 33.38 -0.03 257 10,067 -20
Dec18 171215 33.33 33.75 33.12 33.31 -0.05 2,547 34,970 +1,159
Jan19 171215 33.34 33.73 33.20 33.35 -0.05 7 5,211 +4
Mar19 171215 33.72 33.80 33.29 33.45 -0.06 0 1,074 +0
Total Volume and Open Interest 173,603 474,292 +7,165
Canola(WCE)
Jan18 171215 494.0 496.2 493.3 495.0 +1.0 13,582 58,837 -6,133
Mar18 171215 502.0 504.0 500.9 502.7 +0.7 11,117 74,218 +2,266
May18 171215 509.5 511.9 508.7 510.7 +1.3 2,545 23,285 +1,526
Jul18 171215 512.7 515.5 512.7 514.4 +1.2 989 8,102 +472
Nov18 171215 502.3 503.5 501.0 501.1 -0.4 429 9,381 +204
Total Volume and Open Interest 28,662 174,028 -1,665
Corn(CBOT)
Mar18 171215 348.75 350.75 346.50 347.50 -1.00 85,020 851,370 -1,339
May18 171215 357.00 359.00 355.00 355.75 -1.00 31,514 217,495 +1,860
Jul18 171215 365.25 367.25 363.25 364.25 -0.75 23,386 216,329 +3,882
Sep18 171215 372.25 374.00 370.50 371.25 -0.75 4,014 67,971 +966
Dec18 171215 381.00 382.75 379.25 380.00 -0.75 10,057 137,225 -99
Mar19 171215 390.75 392.50 389.25 389.75 -0.75 235 19,673 +38
May19 171215 396.50 398.50 396.25 396.50 -0.50 18 3,414 -12
Jul19 171215 402.50 404.25 401.25 401.75 -0.75 106 4,697 +51
Sep19 171215 402.50 402.50 401.00 401.00 -1.00 0 707 +0
Dec19 171215 404.50 406.75 403.75 404.25 -0.50 174 6,332 +64
Total Volume and Open Interest 154,884 1,525,547 +5,078
Wheat(CBOT)
Mar18 171215 418.75 421.50 415.00 418.25 unch 54,443 312,526 +2,669
May18 171215 431.25 433.75 427.50 430.75 unch 19,834 86,541 +2,219
Jul18 171215 444.00 446.25 440.25 444.00 +0.50 10,093 64,694 -578
Sep18 171215 458.00 459.50 453.75 457.50 +0.25 2,275 29,412 +44
Dec18 171215 476.75 477.75 471.75 475.25 -0.25 2,370 36,512 -90
Mar19 171215 490.75 491.25 485.75 489.25 -0.50 84 2,898 +5
Total Volume and Open Interest 89,153 533,637 +4,105
Wheat(KCBT)
Mar18 171215 418.25 421.00 415.25 417.50 -0.75 19,317 205,385 -710
May18 171215 431.50 433.75 427.75 430.25 -1.00 7,202 51,270 +1,431
Jul18 171215 447.75 449.50 443.75 446.25 -1.25 7,713 37,015 +1,254
Sep18 171215 464.00 464.00 458.75 461.00 -1.50 3,392 16,206 +1,132
Dec18 171215 485.00 486.50 481.00 483.25 -1.50 2,053 15,497 +290
Mar19 171215 498.25 501.50 496.50 498.25 -2.00 651 2,974 +318
May19 171215 508.00 508.00 508.00 508.00 -2.25 12 257 +6
Total Volume and Open Interest 40,405 328,940 +3,741
Wheat(MGE)
Mar18 171215 617.00 621.75 617.00 620.00 +3.00 2,988 42,161 -504
May18 171215 626.00 629.50 626.00 628.25 +3.75 680 12,132 +142
Jul18 171215 631.75 632.75 630.50 631.75 +3.00 487 7,883 +190
Sep18 171215 624.00 627.75 622.50 626.25 +3.25 353 4,863 +92
Dec18 171215 635.00 637.50 634.75 636.00 +2.25 185 2,460 +12
Mar19 171215 640.00 641.25 639.00 641.25 +2.25 17 134 +4
Total Volume and Open Interest 4,713 69,640 -65
Oats(CBOT)
Mar18 171215 252.25 255.50 251.75 254.25 +2.50 566 5,021 -79
May18 171215 259.25 262.25 259.25 260.75 +2.00 86 1,254 +23
Jul18 171215 269.50 270.00 268.50 268.50 +2.25 24 147 +9
Sep18 171215 270.50 270.50 270.50 270.50 +2.25 0 10 +0
Total Volume and Open Interest 688 6,452 -38
Rough Rice(CBOT)
Jan18 171215 11.75 11.81 11.70 11.70 -0.01 1,173 4,943 -511
Mar18 171215 12.03 12.09 12.00 12.00 -0.01 870 4,874 +598
May18 171215 12.28 12.28 12.28 12.28 -0.01 123 347 +101
Jul18 171215 12.47 12.47 12.47 12.47 -0.01 0 99 +0
Total Volume and Open Interest 1,366 10,301 -21
Live Cattle(CME)
Dec17 171215 116.750 119.250 116.500 118.900 +2.615 2,270 9,053 -1,000
Feb18 171215 119.830 121.580 118.800 121.035 +1.885 23,591 131,346 -1,757
Apr18 171215 120.650 122.700 119.930 122.150 +1.850 11,124 85,648 +632
Jun18 171215 113.600 114.950 112.750 114.730 +1.380 8,814 74,208 +1,502
Aug18 171215 110.600 111.650 109.680 111.400 +1.070 2,136 23,890 +265
Oct18 171215 111.250 112.200 110.285 111.950 +0.950 1,319 8,549 +265
Total Volume and Open Interest 49,433 338,245 -85
Feeder Cattle(CME)
Jan18 171215 146.700 148.235 145.050 147.750 +1.500 6,513 16,497 -871
Mar18 171215 144.700 146.080 142.800 145.550 +1.200 4,777 20,806 +671
Apr18 171215 144.985 146.450 143.235 145.935 +1.235 1,704 6,231 +146
May18 171215 144.800 146.185 143.035 145.650 +1.300 1,196 6,627 +90
Aug18 171215 146.900 148.630 145.350 148.050 +1.350 371 3,318 +60
Sep18 171215 145.830 148.100 145.130 147.850 +1.600 16 241 +2
Oct18 171215 145.785 147.500 145.400 147.050 +1.150 15 185 +0
Total Volume and Open Interest 14,599 53,924 +102
Lean Hogs(CME)
Feb18 171215 67.535 68.635 67.180 68.535 +0.900 20,175 94,612 +642
Apr18 171215 72.180 72.930 71.730 72.800 +0.550 11,294 59,982 -524
May18 171215 77.350 78.000 77.230 77.850 +0.250 70 1,878 -6
Jun18 171215 81.600 82.350 81.200 82.150 +0.515 5,862 34,015 +893
Jul18 171215 81.680 82.535 81.285 82.400 +0.720 2,805 12,965 -208
Aug18 171215 81.830 82.480 81.230 82.385 +0.750 3,407 18,912 +1,400
Oct18 171215 68.300 69.350 68.250 69.180 +0.530 466 8,254 +91
Dec18 171215 62.700 63.900 62.700 63.850 +0.750 112 1,915 +11
Total Volume and Open Interest 47,132 243,734 +1,686
Class III Milk(CME)
Dec17 171215 15.52 15.53 15.50 15.50 -0.01 230 3,894 -41
Jan18 171215 14.76 14.93 14.30 14.40 -0.30 481 3,842 -8
Feb18 171215 14.59 14.70 14.16 14.22 -0.28 296 3,467 +16
Mar18 171215 14.52 14.69 14.28 14.32 -0.20 91 2,825 -7
Apr18 171215 14.76 14.76 14.50 14.52 -0.14 43 1,990 +32
May18 171215 14.81 14.88 14.73 14.76 -0.15 66 1,865 -2
Jun18 171215 15.00 15.04 15.00 15.04 -0.13 18 1,757 +2
Jul18 171215 15.43 15.43 15.30 15.32 -0.10 34 1,069 +24
Aug18 171215 15.58 15.58 15.50 15.52 -0.04 45 1,068 +41
Sep18 171215 15.61 15.64 15.60 15.64 -0.05 28 1,140 +22
Oct18 171215 15.67 15.72 15.67 15.72 +0.01 17 929 +17
Nov18 171215 15.61 15.64 15.60 15.63 -0.01 8 864 +7
Dec18 171215 15.54 15.57 15.54 15.57 unch 22 777 +18
Total Volume and Open Interest 1,383 25,640 +121
Cocoa(ICE)
Dec17 171213 1800 1893 1800 1893 +21 0 40 -2
Mar18 171215 1886 1903 1871 1877 -16 21,940 136,790 +1,571
May18 171215 1885 1899 1868 1874 -16 8,029 48,287 +681
Jul18 171215 1899 1909 1880 1886 -17 1,778 21,720 +49
Sep18 171215 1918 1923 1896 1901 -18 977 12,365 +359
Dec18 171215 1940 1948 1919 1925 -19 549 13,679 -82
Mar19 171215 1965 1970 1947 1949 -19 272 8,947 +110
Total Volume and Open Interest 34,193 251,215 +2,660
Coffee "C"(ICE)
Dec17 171215 117.05 117.05 116.90 116.95 -2.20 3 49 -19
Mar18 171215 120.40 122.25 120.30 120.75 +0.45 18,997 128,981 +2,372
May18 171215 122.75 124.40 122.50 122.95 +0.50 5,567 45,019 +487
Jul18 171215 124.90 126.55 124.80 125.20 +0.50 3,887 21,908 +576
Sep18 171215 127.30 128.95 127.15 127.55 +0.50 1,851 11,030 +94
Dec18 171215 130.90 132.00 130.80 131.10 +0.55 987 6,643 +162
Total Volume and Open Interest 31,924 218,594 +3,702
Orange Juice(ICE)
Jan18 171215 147.30 147.85 144.35 144.50 -2.40 934 4,004 -413
Mar18 171215 147.25 147.25 144.30 144.50 -2.05 576 4,663 +355
May18 171215 147.50 147.50 145.00 145.15 -2.00 166 957 +72
Jul18 171215 148.00 148.00 146.00 146.05 -1.90 23 176 +19
Sep18 171215 146.15 146.15 146.15 146.15 -2.05 1 29 +0
Nov18 171215 144.15 144.15 144.15 144.15 -2.05 0 2 +0
Total Volume and Open Interest 1,700 9,831 +33
Sugar #11(ICE)
Mar18 171215 13.81 13.94 13.64 13.66 -0.11 69,005 415,352 +10,722
May18 171215 13.66 13.76 13.49 13.52 -0.10 30,396 161,610 +2,787
Jul18 171215 13.73 13.76 13.54 13.57 -0.11 15,704 74,873 +1,195
Oct18 171215 13.95 13.97 13.77 13.81 -0.09 6,591 62,899 +781
Mar19 171215 14.44 14.47 14.31 14.33 -0.09 2,731 35,768 +474
May19 171215 14.48 14.49 14.34 14.36 -0.09 246 7,013 +40
Jul19 171215 14.52 14.54 14.38 14.38 -0.10 112 5,697 +74
Oct19 171215 14.71 14.73 14.55 14.55 -0.11 64 6,725 -32
Total Volume and Open Interest 124,876 775,741 +16,029
London Cocoa(LCE)
Mar18 171215 1407 1415 1402 1407 -4 15,992 119,647 +469
May18 171215 1423 1430 1419 1423 -3 7,457 44,641 +1,244
Jul18 171215 1442 1451 1438 1442 -3 3,877 33,113 +599
Sep18 171215 1459 1466 1456 1460 -1 2,798 25,972 -387
Dec18 171215 1483 1490 1480 1484 -1 3,472 26,015 +156
Mar19 171215 1504 1510 1500 1504 unch 803 8,633 +274
May19 171215 1518 1519 1515 1519 unch 121 4,145 -14
Total Volume and Open Interest 34,533 266,077 +2,343
London Sugar(LCE)
Mar18 171215 362.60 364.90 360.30 360.50 -1.00 7,291 43,142 +482
May18 171215 362.90 364.80 360.30 360.60 -1.20 3,045 13,365 +114
Aug18 171215 365.80 367.40 363.10 363.40 -1.20 1,275 13,420 +315
Oct18 171215 369.30 369.80 365.70 365.90 -1.60 131 3,497 +62
Dec18 171215 374.50 375.40 371.00 371.00 -1.90 172 1,885 +100
Total Volume and Open Interest 12,558 78,387 +1,393
Cotton(ICE)
Mar18 171215 75.06 76.75 75.04 75.92 +0.59 16,151 169,085 +990
May18 171215 75.44 76.80 75.38 76.32 +0.69 5,240 47,361 +1,255
Jul18 171215 75.82 77.00 75.75 76.74 +0.77 1,547 12,567 +496
Oct18 171215 73.85 73.85 73.85 73.85 +0.28 0 1 +0
Dec18 171215 72.55 72.98 72.50 72.88 +0.41 1,004 26,677 +315
Mar19 171215 72.53 72.56 72.50 72.56 +0.29 40 540 -13
Total Volume and Open Interest 24,058 257,139 +3,079
Lumber(CME)
Jan18 171215 428.0 434.5 426.0 431.9 +1.2 564 3,622 -182
Mar18 171215 418.1 427.0 417.5 424.8 +3.1 239 2,209 +148
May18 171215 408.4 411.5 408.4 411.5 +1.3 24 322 +6
Jul18 171215 397.6 399.9 396.3 397.6 +1.3 6 115 +0
Total Volume and Open Interest 837 6,291 -29
Crude Oil(NYM)
Jan18 171215 57.15 57.49 56.94 57.30 +0.26 658,143 177,617 -56,206
Feb18 171215 57.19 57.51 56.99 57.33 +0.25 348,659 458,791 +42,663
Mar18 171215 57.10 57.42 56.92 57.24 +0.23 159,187 354,699 +12,583
Apr18 171215 56.99 57.30 56.81 57.12 +0.19 69,031 171,544 +3,543
May18 171215 56.84 57.11 56.66 56.97 +0.16 45,850 141,474 -899
Jun18 171215 56.67 56.92 56.43 56.77 +0.14 65,110 247,952 -4,614
Jul18 171215 56.44 56.61 56.16 56.50 +0.12 26,609 64,307 +2,864
Aug18 171215 56.18 56.30 55.84 56.21 +0.11 17,037 60,228 -101
Sep18 171215 55.85 56.04 55.57 55.90 +0.10 21,798 76,638 -1,974
Oct18 171215 55.67 55.72 55.38 55.61 +0.11 8,192 60,875 +1,166
Nov18 171215 55.33 55.45 54.95 55.31 +0.10 8,123 56,234 +1,449
Dec18 171215 54.87 55.21 54.63 55.04 +0.10 46,251 267,272 -419
Jan19 171215 54.71 54.90 54.17 54.76 +0.11 2,246 52,209 +174
Feb19 171215 54.47 54.47 54.47 54.47 +0.11 1,705 23,995 +348
Mar19 171215 54.21 54.21 54.21 54.21 +0.12 4,946 28,533 -1,550
Apr19 171215 53.96 53.96 53.96 53.96 +0.11 1,234 12,187 +38
Total Volume and Open Interest 1,515,645 2,574,191 +2,505
e-miNY Crude Oil(NYM)
Jan18 171215 57.175 57.475 56.950 57.300 +0.250 9,320 2,758 +98
Feb18 171215 57.200 57.500 57.000 57.325 +0.250 976 1,759 +137
Mar18 171215 57.100 57.350 56.950 57.250 +0.250 93 194 +39
Apr18 171215 57.025 57.250 56.925 57.125 +0.200 24 96 +21
May18 171215 56.975 56.975 56.975 56.975 +0.175 1 97 +0
Jun18 171215 56.775 56.775 56.775 56.775 +0.150 10 49 +0
Jul18 171215 56.500 56.500 56.500 56.500 +0.125 0 32 +0
Aug18 171215 56.200 56.200 56.200 56.200 +0.100 0 74 +0
Sep18 171215 55.900 55.900 55.900 55.900 +0.100 0 42 +0
Oct18 171215 55.600 55.600 55.600 55.600 +0.100 0 28 +0
Total Volume and Open Interest 10,426 5,267 +297
NY Harbor ULSD(NYM)
Jan18 171215 191.02 192.88 190.05 190.35 -0.64 73,919 92,224 -7,267
Feb18 171215 191.54 193.04 190.32 190.57 -0.63 47,623 103,355 +5,718
Mar18 171215 190.63 192.34 189.71 189.97 -0.61 34,074 78,153 +4,522
Apr18 171215 188.95 190.65 188.10 188.38 -0.57 24,015 45,191 -15
May18 171215 187.45 189.16 186.84 187.08 -0.52 15,789 30,950 +875
Jun18 171215 186.99 187.90 185.68 185.94 -0.48 19,127 36,808 +912
Jul18 171215 186.22 187.40 185.25 185.49 -0.41 3,042 7,388 -466
Aug18 171215 186.39 187.14 185.03 185.30 -0.37 2,079 5,708 +348
Sep18 171215 186.47 187.17 185.10 185.38 -0.36 1,841 7,388 +511
Oct18 171215 186.75 187.32 185.26 185.51 -0.39 436 4,234 +65
Nov18 171215 187.30 187.49 185.46 185.68 -0.42 466 3,282 -55
Dec18 171215 187.25 187.64 185.56 185.81 -0.44 3,953 27,104 +927
Jan19 171215 186.80 186.81 185.89 185.89 -0.42 479 2,656 -56
Feb19 171215 186.12 186.13 185.24 185.24 -0.38 299 335 +32
Total Volume and Open Interest 227,528 453,353 +6,248
RBOB Gasoline(NYM)
Jan18 171215 167.50 168.73 165.33 165.48 -1.59 83,701 90,593 -11,925
Feb18 171215 169.19 170.32 167.09 167.25 -1.50 66,990 98,064 +9,468
Mar18 171215 171.18 172.32 169.28 169.44 -1.38 36,923 62,836 +1,255
Apr18 171215 189.16 190.33 187.58 187.74 -1.13 24,143 43,699 -922
May18 171215 189.95 190.84 188.27 188.44 -1.06 18,436 29,555 +1,248
Jun18 171215 189.45 189.94 187.63 187.79 -0.87 14,617 24,081 +644
Jul18 171215 188.29 188.30 186.18 186.36 -0.69 7,099 9,402 -465
Aug18 171215 185.82 186.02 184.20 184.33 -0.62 3,952 4,984 +216
Sep18 171215 183.05 183.21 181.40 181.55 -0.67 4,729 9,855 +1,657
Oct18 171215 167.99 169.53 167.86 167.95 -0.57 1,902 5,476 -55
Total Volume and Open Interest 266,506 401,828 +1,202
e-miNY RBOB Gasoline(NYM)
Jan18 171215 165.50 165.50 165.48 165.48 -1.59 0 1 +0
Feb18 171215 167.25 167.25 167.25 167.25 -1.50      
Mar18 171215 169.44 169.44 169.44 169.44 -1.38      
Apr18 171215 187.74 187.74 187.74 187.74 -1.13      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan18 171215 2.686 2.732 2.581 2.612 -0.072 256,783 200,756 -42,440
Feb18 171215 2.700 2.746 2.602 2.635 -0.069 136,290 303,338 +29,170
Mar18 171215 2.677 2.719 2.581 2.610 -0.068 71,753 266,134 +8,966
Apr18 171215 2.630 2.657 2.540 2.563 -0.059 53,415 149,512 -6,826
May18 171215 2.639 2.664 2.555 2.577 -0.055 36,348 129,021 +3,172
Jun18 171215 2.678 2.700 2.594 2.618 -0.052 14,720 42,863 +1,175
Jul18 171215 2.712 2.737 2.635 2.657 -0.050 8,171 47,748 +15
Aug18 171215 2.710 2.739 2.641 2.664 -0.050 3,492 35,759 +330
Sep18 171215 2.696 2.725 2.628 2.650 -0.051 2,835 37,108 +199
Oct18 171215 2.744 2.757 2.658 2.680 -0.051 12,000 81,723 -547
Nov18 171215 2.795 2.811 2.722 2.744 -0.047 4,404 32,625 -173
Dec18 171215 2.938 2.944 2.854 2.877 -0.048 1,792 31,028 -91
Jan19 171215 3.013 3.042 2.948 2.970 -0.048 4,085 43,334 +93
Feb19 171215 3.021 3.021 2.940 2.961 -0.042 895 14,086 +76
Mar19 171215 2.960 2.960 2.887 2.904 -0.042 2,276 32,298 +370
Apr19 171215 2.670 2.674 2.620 2.640 -0.033 1,427 25,255 -235
Total Volume and Open Interest 611,759 1,540,021 -6,739
Brent Crude Oil(ICE)
Feb18 171215 63.39 63.68 63.08 63.23 -0.08 354,367 361,300 -24,363
Mar18 171215 62.68 63.05 62.50 62.65 -0.01 258,138 479,504 +40,260
Apr18 171215 62.30 62.67 62.12 62.26 -0.02 97,352 184,532 +3,960
May18 171215 62.07 62.43 61.89 62.02 -0.03 48,175 111,488 -459
Jun18 171215 61.87 62.21 61.67 61.83 -0.02 90,368 249,227 +7,109
Jul18 171215 61.63 61.96 61.43 61.59 -0.03 19,990 74,104 +1,844
Aug18 171215 61.35 61.67 61.15 61.32 -0.02 9,645 50,156 +21
Sep18 171215 61.13 61.36 60.84 61.03 -0.01 17,871 60,258 +1,883
Oct18 171215 60.92 61.07 60.60 60.74 -0.02 7,356 31,725 -580
Nov18 171215 60.46 60.46 60.46 60.46 -0.03 6,057 34,570 +315
Dec18 171215 60.20 60.50 59.95 60.15 -0.05 58,381 220,868 +1,597
Jan19 171215 59.89 59.91 59.76 59.91 -0.07 2,973 46,175 +201
Feb19 171215 59.64 59.64 59.64 59.64 -0.08 2,463 25,704 -853
Mar19 171215 59.36 59.36 59.36 59.36 -0.08 1,924 25,861 +569
Total Volume and Open Interest 997,741 2,368,547 +33,178
Gas Oil(ICE)
Jan18 171215 561.75 567.25 560.75 564.00 +2.50 84,034 175,052 -9,535
Feb18 171215 563.25 568.50 562.00 565.50 +2.75 75,611 161,780 +5,737
Mar18 171215 562.50 567.25 561.50 564.75 +2.75 28,919 100,955 +2,782
Apr18 171215 559.00 564.00 558.50 561.75 +2.75 11,731 50,960 -475
May18 171215 556.25 561.25 555.75 558.75 +2.50 6,950 36,412 +1,099
Jun18 171215 553.50 558.00 553.00 555.75 +2.50 18,672 60,437 +299
Jul18 171215 553.00 556.50 551.75 554.00 +2.50 2,605 19,023 +341
Aug18 171215 551.50 555.50 551.25 553.00 +2.50 1,939 15,113 +359
Sep18 171215 550.00 554.25 550.00 552.25 +2.25 2,301 20,064 +108
Oct18 171215 551.00 553.25 549.50 551.50 +2.00 3,111 15,106 +898
Total Volume and Open Interest 250,346 856,645 +3,028
Ethanol(CBOT)
Jan18 171215 1.258 1.272 1.251 1.262 -0.012 327 1,269 -146
Feb18 171215 1.285 1.302 1.281 1.293 -0.012 249 770 +64
Mar18 171215 1.315 1.327 1.315 1.325 -0.012 75 147 +41
Apr18 171215 1.351 1.360 1.350 1.355 -0.006 0 36 +0
May18 171215 1.374 1.374 1.374 1.374 -0.006 0 10 +0
Jun18 171215 1.392 1.395 1.392 1.395 -0.006 0 14 +0
Jul18 171215 1.397 1.397 1.397 1.397 -0.006 0 5 +0
Aug18 171215 1.402 1.402 1.402 1.402 -0.006      
Total Volume and Open Interest 679 2,326 -19
WTI Crude Oil(ICE)
Jan18 171215 57.10 57.48 56.95 57.30 +0.26 53,437 44,396 -10,374
Feb18 171215 57.17 57.51 57.00 57.33 +0.25 75,324 85,782 +6,158
Mar18 171215 57.11 57.42 56.93 57.24 +0.23 45,149 68,255 +7,207
Apr18 171215 57.01 57.28 56.83 57.12 +0.19 19,571 27,263 +2,926
May18 171215 56.88 57.13 56.67 56.97 +0.16 6,904 13,547 +7
Jun18 171215 56.73 56.93 56.50 56.77 +0.14 17,629 83,838 -380
Jul18 171215 56.57 56.58 56.35 56.50 +0.12 1,626 8,981 +603
Aug18 171215 56.20 56.23 55.90 56.21 +0.11 695 8,893 +1
Sep18 171215 56.00 56.00 55.86 55.90 +0.10 761 15,923 -51
Oct18 171215 55.61 55.61 55.61 55.61 +0.11 532 3,652 +203
Nov18 171215 55.31 55.31 55.31 55.31 +0.10 466 7,444 -10
Dec18 171215 55.03 55.17 54.86 55.04 +0.10 10,496 127,058 +448
Jan19 171215 54.76 54.76 54.76 54.76 +0.11 26 3,314 +14
Feb19 171215 54.47 54.47 54.47 54.47 +0.11 46 1,069 +3
Mar19 171215 54.21 54.21 54.21 54.21 +0.12 82 2,837 +8
Apr19 171215 53.96 53.96 53.96 53.96 +0.11 32 1,479 -21
Total Volume and Open Interest 236,653 602,007 +6,636
US Dollar Index(ICE)
Dec17 171215 93.570 93.995 93.405 93.930 +0.450 30,859 20,359 -2,500
Mar18 171215 93.150 93.515 92.935 93.463 +0.412 16,849 28,957 +9,153
Jun18 171215 92.855 93.143 92.745 93.143 +0.412 142 962 +50
Total Volume and Open Interest 47,873 50,600 +6,715
Australian Dollar(CME)
Dec17 171215 76.59 76.94 76.38 76.47 -0.28 178,189 78,771 -45,840
Mar18 171215 76.56 76.91 76.34 76.44 -0.27 94,870 74,823 +44,945
Jun18 171215 76.65 76.76 76.43 76.43 -0.27 1 274 +0
Total Volume and Open Interest 276,618 156,263 -766
British Pound(CME)
Dec17 171215 134.27 134.48 133.01 133.21 -1.25 226,521 87,463 -30,640
Mar18 171215 134.83 135.04 133.64 133.83 -1.18 140,041 134,542 +48,264
Jun18 171215 135.33 135.39 134.15 134.28 -1.16 22 735 +7
Total Volume and Open Interest 370,615 225,982 +17,880
Canadian Dollar(CME)
Dec17 171215 78.13 78.49 77.55 77.64 -0.81 100,995 76,599 -30,688
Mar18 171215 78.26 78.64 77.72 77.80 -0.78 44,477 62,458 +24,420
Jun18 171215 78.46 78.71 77.88 77.88 -0.79 258 1,583 +219
Sep18 171215 78.38 78.38 77.95 77.95 -0.79 2 348 +1
Total Volume and Open Interest 146,241 143,213 -6,062
Japanese Yen(CME)
Dec17 171215 88.99 89.26 88.71 88.80 -0.35 253,229 93,894 -42,276
Mar18 171215 89.49 89.78 89.24 89.33 -0.31 113,764 171,330 +60,448
Jun18 171215 90.06 90.15 89.82 89.82 -0.29 6 224 +1
Total Volume and Open Interest 369,011 269,184 +18,603
Swiss Franc(CME)
Dec17 171215 101.08 101.28 100.67 100.95 -0.35 70,781 57,175 -7,496
Mar18 171215 101.90 102.13 101.53 101.81 -0.31 50,056 59,123 +28,762
Jun18 171215 102.37 102.56 102.37 102.56 -0.27 28 81 +8
Total Volume and Open Interest 120,865 116,389 +21,274
EuroFX(CME)
Dec17 171215 117.67 118.13 117.50 117.58 -0.36 423,777 173,806 -132,377
Mar18 171215 118.50 119.01 118.36 118.45 -0.30 241,076 314,391 +128,322
Jun18 171215 119.47 119.68 119.13 119.16 -0.29 5,220 8,202 +5,105
Total Volume and Open Interest 678,516 506,341 +597
Mexican Peso(CME)
Dec17 171215 522.38 524.00 521.25 522.75 -1.88 93,711 63,274 -26,781
Jan18 171215 519.75 521.38 519.38 520.75 -2.00 7 50 +0
Total Volume and Open Interest 139,437 208,729 -2,749
Brazilian Real(CME)
Jan18 171215 298.80 303.20 298.80 301.90 +2.85 3,671 14,276 -138
Feb18 171215 295.60 301.75 295.60 300.85 +2.85 28 329 +0
Mar18 171215 299.25 300.15 299.05 300.00 +2.80 1,986 4,336 +614
Apr18 171215 299.00 299.00 299.00 299.00 +2.80 0 50 +0
Total Volume and Open Interest 5,685 19,241 +476
30-Year T-Bonds(CBOT)
Dec17 171215 155~040 155~160 154~260 155~120 +0~050 2,275 15,317 -352
Mar18 171215 154~020 154~150 153~220 154~090 +0~060 312,452 769,639 +8,465
Jun18 171215 153~140 153~140 153~090 153~100 +0~060 3 6 +1
Total Volume and Open Interest 314,730 784,962 +8,114
10-Year T-Notes(CBOT)
Dec17 171215 124~235 124~260 124~150 124~205 -0~045 27,179 56,561 -9,645
Mar18 171215 124~160 124~175 124~070 124~135 -0~045 1,658,239 3,231,279 -8,122
Jun18 171215 124~050 124~050 124~050 124~050 -0~045      
Total Volume and Open Interest 1,685,418 3,287,840 -17,767
5-Year T-Notes(CBOT)
Dec17 171215 116~192 116~202 116~144 116~174 -0~036 10,241 43,550 -5,436
Mar18 171215 116~126 116~134 116~070 116~102 -0~042 1,119,924 2,993,156 +28,942
Jun18 171215 116~082 116~082 116~082 116~082 -0~042      
Total Volume and Open Interest 1,130,165 3,036,706 +23,506
2 Year T-Notes(CBOT)
Dec17 171215 107~102 107~102 107~090 107~094 -0~012 7,354 20,983 -4,588
Mar18 171215 107~046 107~046 107~022 107~032 -0~014 449,342 1,728,744 -1,650
Jun18 171215 107~032 107~032 107~032 107~032 -0~014      
Total Volume and Open Interest 456,696 1,749,727 -6,238
Eurodollars(CME)
Dec17 171215 98.382 98.385 98.372 98.375 -0.010 353,598 1,615,583 -10,837
Mar18 171215 98.235 98.235 98.215 98.230 -0.010 437,605 1,472,076 -14,261
Jun18 171215 98.090 98.090 98.065 98.080 -0.015 364,555 1,346,680 -5,323
Sep18 171215 98.000 98.000 97.975 97.990 -0.015 379,765 1,170,511 -4,022
Dec18 171215 97.910 97.915 97.885 97.900 -0.020 628,523 1,714,286 -10,073
Mar19 171215 97.855 97.855 97.830 97.845 -0.020 196,603 1,104,865 -701
Jun19 171215 97.805 97.805 97.775 97.795 -0.015 186,208 1,058,442 +15,888
Sep19 171215 97.775 97.775 97.745 97.765 -0.015 164,886 682,881 -2,822
Dec19 171215 97.735 97.740 97.710 97.730 -0.015 336,169 1,175,094 +1,975
Mar20 171215 97.725 97.730 97.700 97.720 -0.015 139,564 552,494 +1,836
Jun20 171215 97.710 97.715 97.685 97.705 -0.015 141,081 549,667 +9,965
Sep20 171215 97.695 97.695 97.665 97.690 -0.015 123,412 358,512 -1,791
Dec20 171215 97.665 97.665 97.640 97.665 -0.010 144,172 409,677 -1,381
Mar21 171215 97.650 97.650 97.625 97.650 -0.010 58,102 228,433 +373
Jun21 171215 97.635 97.635 97.610 97.635 -0.010 62,489 220,968 -1,351
Sep21 171215 97.615 97.620 97.590 97.615 -0.015 46,877 122,329 -763
Dec21 171215 97.585 97.595 97.565 97.590 -0.010 44,222 178,821 +1,750
Mar22 171215 97.570 97.585 97.550 97.580 -0.005 37,317 102,262 -741
Total Volume and Open Interest 4,314,696 14,430,858 +5,455
Ultra T-Bond(CBOT)
Dec17 171215 170~02 170~10 169~07 170~02 +0~17 10,230 13,765 -6,703
Mar18 171215 168~19 169~14 168~04 169~03 +0~17 144,061 884,810 +6,010
Jun18 171215 168~08 168~08 168~08 168~08 +0~17      
Total Volume and Open Interest 154,291 898,575 -693
Ultra 10-Yr T-Note(CBOT)
Dec17 171215 134~130 134~145 134~030 134~115 -0~035 1,479 3,286 -660
Mar18 171215 134~045 134~075 133~260 134~040 -0~025 138,073 501,168 -2,134
Jun18 171215 134~040 134~040 134~040 134~040 -0~025      
Total Volume and Open Interest 139,552 504,454 -2,794
30 Day Federal Funds(CBOT)
Dec17 171215 98.702 98.705 98.702 98.705 +0.005 48,839 128,360 +11,189
Jan18 171215 98.590 98.600 98.590 98.600 +0.005 150,651 341,248 -8,575
Feb18 171215 98.590 98.595 98.590 98.595 +0.005 29,875 174,833 +534
Mar18 171215 98.540 98.545 98.540 98.540 -0.005 33,441 73,360 +4,294
Apr18 171215 98.435 98.435 98.420 98.425 -0.015 45,340 169,903 +799
May18 171215 98.415 98.415 98.400 98.410 -0.010 17,935 62,656 +6,242
Total Volume and Open Interest 402,484 1,503,257 +22,596
Japanese Govt Bonds(SGX)
Mar18 171214 150.88 150.97 150.85 150.86 -0.03 2,073 18,503 +786
Jun18 171214 150.86 150.86 150.86 150.86 -0.03      
Sep18 171214 150.86 150.86 150.86 150.86 -0.03      
Total Volume and Open Interest 2,073 18,503 +786
Euro-Buxl(EUREX)
Mar18 171215 167.86 168.96 167.68 168.48 +1.04 51,263 223,105 -2,781
Jun18 171215 166.84 166.84 166.84 166.84 +1.04 0 1 +0
Sep18 171215 167.48 167.48 167.48 167.48 +1.04      
Total Volume and Open Interest 51,263 241,859 +4,203
Euro-Bund(EUREX)
Mar18 171215 163.48 163.69 163.37 163.47 +0.24 591,064 1,808,904 -5,906
Jun18 171215 160.72 160.92 160.72 160.74 +0.24 625 657 +606
Sep18 171215 160.74 160.74 160.74 160.74 +0.24      
Total Volume and Open Interest 591,689 2,051,737 +32,518
Euro-Bobl(EUREX)
Mar18 171215 132.44 132.55 132.35 132.37 -0.02 462,760 1,461,972 +17,964
Jun18 171215 131.82 131.82 131.70 131.70 -0.01      
Sep18 171215 131.70 131.70 131.70 131.70 -0.01      
Total Volume and Open Interest 462,760 1,633,463 +50,311
Euro-Schatz(EUREX)
Mar18 171215 112.15 112.16 112.11 112.11 -0.02 268,051 1,469,902 +16,802
Jun18 171215 112.09 112.09 112.09 112.09 -0.02      
Sep18 171215 112.09 112.09 112.09 112.09 -0.02      
Total Volume and Open Interest 268,051 1,643,779 +94,117
3-Mth Euribor(EUREX)
Dec17 171215 100.330 100.330 100.330 100.330 unch 151 7,392 +0
Mar18 171215 100.325 100.325 100.325 100.325 -0.005 110 6,493 +100
Jun18 171215 100.320 100.320 100.320 100.320 unch 0 1,522 +0
Total Volume and Open Interest 567 38,250 +11
Long Gilt(LIFFE)
Dec17 171215 126~17 126~17 126~11 126~12 +0~06 14,754 47,111 -16,752
Mar18 171215 125~16 125~22 125~10 125~15 +0~06 165,266 699,164 +5,893
Total Volume and Open Interest 180,020 746,275 -10,859
3-Mth Short Sterling(LIFFE)
Dec17 171215 99.49 99.49 99.48 99.49 +0.00 27,570 496,526 +1,171
Mar18 171215 99.44 99.45 99.44 99.45 +0.01 38,705 453,531 +385
Jun18 171215 99.33 99.34 99.32 99.33 +0.01 43,870 471,604 +13,031
Sep18 171215 99.25 99.27 99.24 99.26 +0.01 39,957 378,256 +6,326
Dec18 171215 99.19 99.22 99.18 99.20 +0.01 52,921 337,766 +2,948
Mar19 171215 99.14 99.17 99.13 99.15 +0.02 36,564 325,353 -10,374
Total Volume and Open Interest 484,650 3,778,209 +26,851
3-Mth Euribor(LIFFE)
Dec17 171215 100.335 100.335 100.325 100.330 unch 51,090 381,092 +3,434
Mar18 171215 100.325 100.330 100.320 100.325 unch 83,996 516,119 +11,226
Jun18 171215 100.320 100.325 100.315 100.320 unch 88,774 528,763 +25,348
Total Volume and Open Interest 772,814 4,551,160 +26,957
3-Mth Aus T-Bills(SFE)
Mar18 171215 98.22 98.23 98.22 98.23 unch 4,063 207,726 -4,124
Jun18 171215 98.17 98.19 98.17 98.18 unch 24,261 177,478 -3,991
Sep18 171215 98.08 98.11 98.08 98.10 +0.01 11,109 185,794 -1,217
Dec18 171215 97.99 98.02 97.99 98.01 +0.01 7,966 141,794 +1,132
Mar19 171215 97.91 97.95 97.91 97.93 +0.01 7,753 99,009 -2,403
Jun19 171215 97.84 97.87 97.83 97.86 +0.02 9,854 82,761 +2,164
Sep19 171215 97.76 97.81 97.76 97.80 +0.03 2,983 57,002 -269
Dec19 171215 97.70 97.74 97.69 97.74 +0.04 2,425 19,214 +1,322
Mar20 171215 97.64 97.68 97.64 97.68 +0.05 23 4,050 +22
Jun20 171215 97.59 97.64 97.59 97.63 +0.06 5 1,509 +4
Total Volume and Open Interest 70,463 978,828 -7,360
10-Year Aus T-Bonds(SFE)
Dec17 171215 97.43 97.47 97.42 97.47 +0.05 466,387 420,197 -317,919
Mar18 171215 97.41 97.47 97.40 97.45 +0.04 432,244 970,207 +291,554
Total Volume and Open Interest 898,631 1,390,404 -26,365
3-Year Aus T-Bonds(SFE)
Dec17 171215 97.91 97.96 97.90 97.96 +0.04 396,636 610,592 -324,137
Mar18 171215 97.91 97.95 97.90 97.93 +0.02 355,445 693,420 +172,684
Total Volume and Open Interest 752,081 1,304,012 -151,453
Gold(CMX)
Dec17 171215 1253.1 1260.3 1253.1 1254.3 +0.5 349 2,173 -254
Feb18 171215 1255.5 1264.5 1255.2 1257.5 +0.4 324,220 338,877 +1,169
Apr18 171215 1260.8 1269.0 1260.6 1262.0 +0.4 4,804 29,539 +1,125
Jun18 171215 1265.2 1273.1 1264.7 1266.4 +0.5 2,456 35,023 -391
Aug18 171215 1269.4 1276.8 1269.4 1270.8 +0.5 648 11,783 +231
Oct18 171215 1274.7 1279.4 1274.4 1275.1 +0.4 169 4,590 +1
Dec18 171215 1278.4 1286.1 1278.3 1279.6 +0.2 7,995 25,750 +7,773
Feb19 171215 1287.9 1288.2 1284.2 1284.2 +0.1 34 477 +20
Apr19 171215 1289.1 1289.1 1289.1 1289.1 +0.3 6 757 +6
Jun19 171215 1294.0 1294.8 1293.9 1293.9 +0.2 26 1,070 +14
Aug19 171215 1298.5 1298.5 1298.5 1298.5 +0.2 0 14 +0
Oct19 171215 1303.2 1303.2 1303.2 1303.2 +0.2 0 20 +0
Total Volume and Open Interest 341,704 456,151 +9,533
Silver(CMX)
Dec17 171215 1601.0 1601.0 1595.5 1597.8 +12.8 190 851 +63
Mar18 171215 1592.0 1612.0 1591.5 1606.3 +12.9 84,811 166,701 +3,126
May18 171215 1599.5 1618.0 1599.5 1613.2 +12.9 1,935 18,128 +46
Jul18 171215 1607.0 1624.5 1606.5 1620.0 +12.8 756 7,187 +126
Sep18 171215 1629.5 1629.5 1625.0 1627.0 +12.9 581 3,689 -165
Dec18 171215 1622.5 1642.0 1622.5 1637.2 +12.7 372 7,283 +128
Mar19 171215 1654.5 1654.5 1647.1 1647.1 +12.7 0 31 +0
Total Volume and Open Interest 89,301 206,110 +3,313
Platinum(NYMEX)
Jan18 171215 881.9 893.9 878.8 889.4 +8.2 25,394 57,755 -2,616
Apr18 171215 885.2 897.4 883.3 893.4 +8.3 6,834 30,637 +3,974
Jul18 171215 891.3 898.3 891.3 898.3 +8.2 51 1,001 +31
Oct18 171215 901.6 901.6 901.6 901.6 +8.2 2 41 +1
Total Volume and Open Interest 32,288 89,469 +1,393
Palladium(NYMEX)
Dec17 171215 1035.00 1035.00 1028.75 1028.75 -13.30 5 33 +0
Mar18 171215 1026.60 1029.50 1012.75 1015.40 -13.30 3,291 32,921 +333
Jun18 171215 1018.35 1019.45 1007.90 1007.90 -11.55 21 1,213 +13
Total Volume and Open Interest 3,317 34,470 +346
Copper(CMX)
Dec17 171215 304.20 311.45 304.20 311.00 +6.15 535 2,369 -126
Mar18 171215 307.35 314.00 306.35 313.45 +6.20 87,685 134,228 -2,745
May18 171215 308.65 315.20 307.70 314.70 +6.20 7,095 30,008 +530
Jul18 171215 310.10 316.05 309.45 315.95 +6.25 3,096 22,300 +435
Sep18 171215 311.65 317.20 310.70 317.15 +6.25 1,736 11,085 +474
Total Volume and Open Interest 101,611 233,775 -1,305
E-mini DJIA Index(CBOT)
Mar18 171215 24537 24708 24536 24677 +120 147,617 132,143 +13,391
Jun18 171215 24560 24701 24560 24685 +129 43 97 +6
Sep18 171215 24546 24693 24546 24693 +129 0 17 +0
Dec18 171215 24700 24700 24700 24700 +129      
Total Volume and Open Interest 201,523 173,536 +273
S & P 500(CME)
Mar18 171215 2660.50 2682.90 2653.10 2682.00 +26.10 8,185 36,897 +6,961
Jun18 171215 2683.60 2683.60 2683.60 2683.60 +26.10 3 577 -3
Sep18 171215 2686.90 2686.90 2686.90 2686.90 +26.10 0 165 +0
Dec18 171215 2688.90 2688.90 2688.90 2688.90 +26.10      
Total Volume and Open Interest 19,040 97,567 +490
S & P 500 E-Mini(CME)
Mar18 171215 2652.75 2683.25 2652.50 2682.00 +26.00 1,565,803 2,844,874 +316,930
Jun18 171215 2654.50 2684.50 2653.75 2683.50 +26.00 2,136 14,247 +342
Sep18 171215 2663.25 2687.00 2660.50 2687.00 +26.25 9 939 +0
Dec18 171215 2659.00 2689.00 2659.00 2689.00 +26.25 6 49 +5
Total Volume and Open Interest 2,326,274 3,884,247 +54,023
NASDAQ 100 E-Mini(CME)
Mar18 171215 6403.75 6502.75 6400.75 6498.50 +89.50 292,712 263,838 +29,010
Jun18 171215 6426.50 6517.75 6419.75 6515.50 +91.50 51 457 -2
Sep18 171215 6516.00 6529.00 6516.00 6529.00 +91.50      
Total Volume and Open Interest 433,831 370,977 +8,928
S&P Midcap 400(CME) e-Mini
Dec17 171215 1869.10 1876.30 1868.10 1871.35 +3.55 4,989 13,802 -2,425
Mar18 171215 1871.70 1902.00 1871.00 1890.00 +18.00 15,727 91,499 +2,327
Jun18 171215 1891.50 1902.10 1891.50 1891.50 +18.60 0 3 +0
Total Volume and Open Interest 20,716 105,304 -98
Volatility Index(CBOE)
Dec17 171215 10.40 10.55 9.80 9.93 -0.45 112,764 176,409 -18,146
Jan18 171215 11.90 11.97 11.40 11.48 -0.40 72,403 296,405 +14,966
Feb18 171215 12.85 12.90 12.45 12.48 -0.40 48,430 67,512 +2,310
Mar18 171215 13.93 13.95 13.55 13.58 -0.35 17,768 43,952 +198
Total Volume and Open Interest 268,102 651,801 +1,266
S & P 600(CME)
Dec17 171215 918.70 918.70 918.70 918.70 +1.50      
Mar18 171215 929.60 929.60 929.60 929.60 +15.60      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec17 171215 1507.00 1517.20 1507.00 1510.20 +1.50 55,447 93,573 -20,586
Mar18 171215 1509.50 1542.70 1509.10 1536.60 +25.30 152,017 583,158 +10,268
Jun18 171215 1536.30 1539.40 1536.30 1536.30 +25.20      
Total Volume and Open Interest 207,464 676,731 -10,318
Nikkei 225(CME)
Mar18 171215 22605 22760 22480 22730 +125 10,953 38,092 -89
Jun18 171215 22655 22655 22415 22655 +125      
Total Volume and Open Interest 10,953 38,092 -89
Nikkei 225(SGX)
Mar18 171215 22660 22720 22440 22520 -140 53,008 156,851 +3,486
Jun18 171215 22370 22370 22370 22370 -145 0 1,131 +0
Sep18 171214 22480 22480 22480 22480 -45      
Total Volume and Open Interest 49,220 167,084 -3,675
Nikkei 225 Mini(JPX)
Dec17 171207 22140 22570 22055 22530 +330 797,435 526,641 -26,410
Mar18 171214 22725 22795 22595 22630 -70 616,166 321,062 +8,212
Jun18 171214 22560 22630 22440 22450 -90 5,318 5,388 +621
Total Volume and Open Interest 649,671 429,766 +21,698
Nikkei 225(JPX)
Dec17 171207 22140 22570 22050 22530 +330 133,791 291,914 -74,302
Mar18 171214 22730 22800 22600 22630 -70 39,383 314,379 +6,415
Jun18 171214 22560 22620 22440 22450 -90 128 14,407 +22
Total Volume and Open Interest 39,539 406,793 +6,441
Nikkei 225(CME) Yen
Dec17 171207 22260 22645 22245 22560 +320 62,749 50,839 -4,757
Mar18 171215 22555 22715 22440 22685 +125 29,715 51,505 +1,933
Jun18 171215 22520 22545 22290 22520 +125 1 2 +1
Total Volume and Open Interest 29,716 51,507 +1,934
Nikkei 225(CME) e-Mini Yen
Dec17 171207 22560 22630 22560 22560 +320 1 14 +0
Mar18 171215 22680 22700 22460 22680 +120 0 3 +0
Jun18 171215 22520 22520 22520 22520 +120      
Total Volume and Open Interest 0 3 +0
CAC 40(EURONEXT)
Dec17 171215 5347.0 5360.5 5330.0 5337.5 -20.0 167,721 206,945 -111,426
Jan18 171215 5340.0 5363.5 5322.0 5342.0 -7.5 125,517 258,108 +61,635
Feb18 171215 5330.0 5346.0 5324.5 5339.0 -8.0      
Mar18 171215 5334.0 5351.5 5319.0 5336.0 -8.5 3,978 26,625 +3,192
Jun18 171215 5203.5 5203.5 5203.5 5203.5 -7.5 0 13,001 +0
Sep18 171215 5193.5 5193.5 5193.5 5193.5 -7.5      
Total Volume and Open Interest 297,216 511,682 -46,599
Hang Seng Index(HKFE)
Dec17 171215 29202 29214 28736 28790 -409 167,654 143,014 +1,881
Jan18 171215 29241 29242 28780 28832 -407 1,222 7,285 +893
Total Volume and Open Interest 169,378 159,169 +2,763
DAX(EUREX)
Dec17 171215 13042.0 13059.5 13005.0 13028.0 -58.5 100,225 43,301 -19,030
Mar18 171215 13036.5 13135.0 13000.0 13099.0 +18.5 60,745 108,613 +16,625
Jun18 171215 13057.5 13154.5 13037.0 13119.5 +18.0 76 1,107 +16
Total Volume and Open Interest 161,046 191,896 -3,407
Mini-DAX(EUREX)
Dec17 171215 13041.0 13058.0 13005.0 13028.0 -58.5 18,886 10,906 +363
Mar18 171215 13039.0 13134.0 13000.0 13099.0 +18.5 3,211 4,918 +358
Jun18 171215 13062.0 13146.0 13031.0 13119.5 +18.0 11 938 +4
Total Volume and Open Interest 22,108 20,133 +549
DJ EuroSTOXX 50(EUREX)
Dec17 171215 3550 3560 3542 3549 -13 2,230,245 1,193,559 -413,890
Mar18 171215 3538 3561 3529 3550 +1 1,648,486 3,118,501 +597,237
Jun18 171215 3454 3477 3450 3467 +2 4,684 47,285 +7,682
Total Volume and Open Interest 3,883,415 4,359,345 +191,029
Swiss Market Index(EUREX)
Dec17 171215 9374 9402 9365 9398 +3 90,181 84,731 -16,883
Mar18 171215 9280 9324 9268 9303 +4 59,666 189,564 +30,438
Jun18 171215 9115 9153 9115 9138 +6 1,068 2,707 +968
Total Volume and Open Interest 150,915 307,799 -11,942
FT-SE 100(EURONEXT)
Dec17 171215 7450.00 7460.00 7434.50 7446.00 -15.50 292,110 151,812 -109,833
Mar18 171215 7382.00 7444.00 7374.50 7427.00 +24.50 230,289 587,256 +103,308
Jun18 171215 7352.50 7358.50 7351.50 7353.50 +30.00 0 7 +0
Total Volume and Open Interest 522,399 739,075 -6,525
SPI 200(SFE)
Dec17 171215 6011.0 6039.0 5992.0 6008.0 -5.0 36,270 282,333 -5,941
Mar18 171215 5958.0 5986.0 5940.0 5955.0 -5.0 10,370 26,947 +6,676
Jun18 171215 5939.0 5939.0 5939.0 5939.0 -5.0 0 3,362 +0
Total Volume and Open Interest 46,648 315,649 +743
FTSE MIB(ISE)
Dec17 171215 22075.00 22085.00 22025.00 22055.00 -179.00 56,659 18,780 -1,197
Mar18 171215 21995.00 22135.00 21905.00 22028.00 -134.00 38,743 34,311 +4,658
Jun18 171215 21445.00 21550.00 21445.00 21538.00 -157.00 0 2 +0
Total Volume and Open Interest 95,402 53,095 +3,461
KOSPI 200(KFE)
Mar18 171215 324.90 326.25 323.25 323.25 -1.55      
Jun18 171215 325.75 326.95 324.05 324.05 -2.95      
Sep18 171215 326.80 327.25 326.80 327.25 +0.95 5 3,024 +999
Total Volume and Open Interest 278,272 413,245 +7,234
GSCI(CME)
Jan18 171215 420.10 420.85 419.20 419.65 +0.45 1,949 13,880 +1,937
Feb18 171215 420.25 420.25 420.25 420.25 +0.45      
Mar18 171215 422.00 422.00 422.00 422.00        
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!!!