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 Tue December 19, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan18 171219 962.25 964.00 955.00 956.00 -5.50 119,812 168,749 -14,799
Mar18 171219 973.25 975.00 965.75 966.75 -5.75 88,741 254,966 +9,248
May18 171219 984.00 985.75 977.00 977.75 -5.50 30,714 121,362 +4,348
Jul18 171219 994.50 996.00 987.25 988.25 -5.25 16,954 107,698 +2,529
Aug18 171219 994.75 997.00 989.75 990.25 -5.25 691 14,001 +442
Sep18 171219 988.75 990.50 981.75 983.00 -5.50 344 2,500 +7
Nov18 171219 983.00 985.75 976.00 976.75 -5.75 5,441 63,638 -397
Jan19 171219 990.25 991.25 983.00 983.75 -5.00 453 2,093 +379
Mar19 171219 993.25 995.25 987.50 988.25 -4.75 451 2,511 +239
May19 171219 1000.00 1000.00 993.25 993.25 -4.50 462 817 +116
Jul19 171219 1003.50 1003.50 999.25 999.25 -5.00 41 759 +22
Aug19 171219 996.50 996.50 996.50 996.50 -5.00 0 25 +0
Sep19 171219 987.25 987.25 987.25 987.25 -5.00 0 21 +0
Nov19 171219 979.75 980.25 973.75 975.25 -3.75 50 2,071 +17
Total Volume and Open Interest 264,172 741,265 +2,163
Soybean Meal(CBOT)
Jan18 171219 318.50 319.30 315.10 315.20 -3.30 49,212 66,388 -5,276
Mar18 171219 322.50 323.20 319.00 319.10 -3.40 44,706 162,495 +3,435
May18 171219 325.50 326.50 322.20 322.40 -3.30 11,488 67,458 +1,133
Jul18 171219 329.00 329.80 325.70 325.90 -3.10 7,385 48,697 +974
Aug18 171219 328.40 329.70 325.90 326.10 -3.20 1,045 6,853 +217
Sep18 171219 327.90 329.10 324.90 325.20 -3.50 244 6,136 +43
Oct18 171219 325.20 326.10 321.50 321.90 -3.60 210 6,316 -23
Dec18 171219 326.30 327.20 322.30 322.60 -3.80 1,085 28,736 +132
Jan19 171219 326.50 326.70 323.30 323.30 -3.70 7 1,385 +5
Mar19 171219 327.90 327.90 324.40 324.40 -3.60 17 2,476 +5
Total Volume and Open Interest 115,466 401,500 +645
Soybean Oil(CBOT)
Jan18 171219 33.14 33.31 33.05 33.22 +0.20 66,676 79,172 -7,326
Mar18 171219 33.29 33.46 33.20 33.39 +0.21 56,202 183,278 +3,397
May18 171219 33.47 33.59 33.34 33.52 +0.21 17,746 85,487 +2,566
Jul18 171219 33.64 33.75 33.51 33.70 +0.22 13,265 58,106 +1,768
Aug18 171219 33.62 33.71 33.52 33.66 +0.22 2,186 9,427 -36
Sep18 171219 33.54 33.64 33.47 33.58 +0.20 955 4,681 +68
Oct18 171219 33.35 33.44 33.21 33.41 +0.22 1,021 9,670 -299
Dec18 171219 33.29 33.41 33.17 33.37 +0.23 4,434 35,612 -203
Jan19 171219 33.42 33.42 33.41 33.41 +0.23 150 5,286 +45
Mar19 171219 33.51 33.56 33.27 33.51 +0.23 140 1,158 +67
Total Volume and Open Interest 163,088 475,369 +124
Canola(WCE)
Jan18 171219 491.5 494.6 490.4 493.8 +2.6 13,809 37,754 -10,784
Mar18 171219 498.7 501.5 497.9 501.1 +2.4 17,144 82,378 +4,694
May18 171219 507.2 509.5 506.2 509.2 +2.3 6,896 28,045 +2,901
Jul18 171219 510.0 513.4 509.9 513.0 +2.3 1,300 8,456 +304
Nov18 171219 498.1 500.8 498.1 500.8 +1.7 962 10,205 +628
Total Volume and Open Interest 40,111 167,043 -2,257
Corn(CBOT)
Mar18 171219 346.75 348.75 346.50 347.50 +0.50 133,622 849,650 +829
May18 171219 355.25 357.00 355.00 355.75 +0.50 33,570 214,350 -1,421
Jul18 171219 363.25 365.50 363.25 364.25 +0.50 25,594 226,392 +7,679
Sep18 171219 370.50 372.50 370.50 371.50 +0.50 4,454 69,135 +920
Dec18 171219 379.50 381.50 379.50 380.75 +0.75 13,198 137,866 +47
Mar19 171219 389.50 391.00 389.50 390.50 +0.75 426 19,914 +153
May19 171219 395.75 397.00 395.75 397.00 +0.50 14 3,414 +6
Jul19 171219 402.00 402.50 401.75 402.25 +0.50 107 4,749 +58
Sep19 171219 402.00 402.00 402.00 402.00 +0.50 4 705 -2
Dec19 171219 404.75 405.75 404.00 405.00 +0.75 266 6,366 +16
Total Volume and Open Interest 211,256 1,532,718 +8,285
Wheat(CBOT)
Mar18 171219 420.50 424.00 419.00 419.50 -1.00 49,118 312,145 -111
May18 171219 433.50 437.25 432.50 432.75 -0.75 11,864 86,786 +46
Jul18 171219 446.75 450.50 446.00 446.50 -0.25 9,505 64,484 +724
Sep18 171219 460.25 464.25 459.25 459.75 -0.50 2,097 29,669 +376
Dec18 171219 477.75 481.75 476.50 477.50 unch 1,507 36,907 +131
Mar19 171219 492.75 495.00 490.25 491.25 unch 51 2,876 -8
Total Volume and Open Interest 74,150 533,855 +1,156
Wheat(KCBT)
Mar18 171219 419.25 423.75 418.50 420.00 +0.75 17,282 201,742 -557
May18 171219 432.50 436.50 431.25 433.00 +1.25 4,070 51,560 +679
Jul18 171219 448.25 452.50 447.75 449.75 +1.50 3,941 37,246 +449
Sep18 171219 463.50 467.25 463.00 464.50 +1.25 411 16,107 -3
Dec18 171219 485.25 489.50 485.25 486.25 +1.00 293 16,002 +111
Mar19 171219 504.50 504.50 501.00 501.50 +0.75 108 3,009 +29
May19 171219 512.50 512.50 512.50 512.50 +1.25 1 257 +0
Total Volume and Open Interest 26,106 326,159 +708
Wheat(MGE)
Mar18 171219 618.50 624.25 617.00 618.25 -1.00 4,458 41,716 -641
May18 171219 627.00 631.50 624.75 626.25 -1.00 1,073 12,640 +527
Jul18 171219 631.00 635.25 630.00 631.00 -0.75 235 7,933 +33
Sep18 171219 627.00 630.00 625.25 627.25 +1.00 140 4,868 -9
Dec18 171219 636.25 639.00 635.25 636.25 unch 82 2,454 +3
Mar19 171219 644.00 644.00 642.50 642.50 unch 3 160 +3
Total Volume and Open Interest 5,991 69,773 -84
Oats(CBOT)
Mar18 171219 252.00 253.50 243.75 246.50 -5.00 264 4,883 -12
May18 171219 258.25 258.25 252.00 252.75 -5.75 32 1,282 +8
Jul18 171219 264.25 265.25 260.75 260.75 -5.50 25 171 +14
Sep18 171219 262.75 262.75 262.75 262.75 -5.50 0 10 +0
Total Volume and Open Interest 321 6,352 +10
Rough Rice(CBOT)
Jan18 171219 11.74 11.94 11.65 11.72 +0.01 653 4,223 -267
Mar18 171219 12.03 12.20 11.95 12.01 +0.01 618 5,634 +408
May18 171219 12.29 12.29 12.29 12.29 +0.01 140 490 +98
Jul18 171219 12.44 12.44 12.44 12.44 unch 2 105 +1
Total Volume and Open Interest 1,482 10,444 -45
Live Cattle(CME)
Dec17 171219 120.150 120.700 119.450 120.000 +0.020 3,581 6,548 -1,777
Feb18 171219 120.885 121.450 119.800 120.450 -0.150 29,992 127,449 -2,089
Apr18 171219 122.180 122.635 121.080 121.480 -0.555 12,188 85,639 +506
Jun18 171219 114.300 114.680 113.180 113.580 -0.705 8,379 76,718 +1,012
Aug18 171219 110.850 111.200 109.635 110.050 -0.800 2,237 24,176 +172
Oct18 171219 111.480 111.800 110.300 110.650 -0.830 1,000 8,748 +214
Total Volume and Open Interest 57,646 334,895 -1,920
Feeder Cattle(CME)
Jan18 171219 147.750 148.250 144.700 145.200 -2.450 5,299 15,292 -522
Mar18 171219 145.450 146.000 142.950 143.300 -1.950 4,378 21,532 +62
Apr18 171219 145.700 146.235 143.300 143.685 -1.865 1,366 6,595 +149
May18 171219 145.785 145.830 142.830 143.330 -1.870 672 6,490 -28
Aug18 171219 148.050 148.535 145.630 146.150 -1.785 425 3,509 +22
Sep18 171219 146.785 146.785 145.600 145.630 -1.370 81 243 +0
Oct18 171219 146.250 146.250 145.130 145.300 -1.830 30 190 +1
Total Volume and Open Interest 12,251 53,870 -316
Lean Hogs(CME)
Feb18 171219 67.580 67.900 66.785 66.900 -0.500 15,344 92,756 -507
Apr18 171219 72.330 72.680 71.580 71.680 -0.570 6,650 58,562 -486
May18 171219 77.000 77.100 76.900 76.900 -0.550 51 1,875 -21
Jun18 171219 82.150 82.500 81.180 81.285 -0.865 3,432 33,459 -142
Jul18 171219 82.400 82.635 81.400 81.500 -0.930 710 12,991 +55
Aug18 171219 82.300 82.580 81.230 81.385 -0.915 1,167 19,622 +289
Oct18 171219 69.000 69.300 68.035 68.135 -0.915 413 8,554 +238
Dec18 171219 63.700 63.700 62.650 62.750 -1.035 357 1,890 -123
Total Volume and Open Interest 28,132 229,821 -698
Class III Milk(CME)
Dec17 171219 15.49 15.51 15.44 15.44 -0.06 70 3,891 -5
Jan18 171219 14.08 14.13 13.91 13.93 -0.12 824 3,534 -103
Feb18 171219 13.84 13.91 13.54 13.64 -0.20 509 3,608 -7
Mar18 171219 14.03 14.03 13.75 13.78 -0.20 151 3,033 +47
Apr18 171219 14.32 14.32 14.08 14.11 -0.20 42 2,076 +5
May18 171219 14.57 14.59 14.42 14.42 -0.25 26 1,927 +6
Jun18 171219 14.89 14.92 14.74 14.79 -0.20 20 1,793 +12
Jul18 171219 15.19 15.22 15.15 15.18 -0.08 24 1,083 -8
Aug18 171219 15.46 15.50 15.35 15.40 -0.10 47 1,110 +29
Sep18 171219 15.62 15.67 15.50 15.52 -0.10 19 1,165 +12
Oct18 171219 15.65 15.68 15.59 15.60 -0.08 7 936 +2
Nov18 171219 15.57 15.63 15.57 15.59 -0.04 8 920 +7
Dec18 171219 15.57 15.58 15.51 15.52 -0.05 11 798 +7
Total Volume and Open Interest 1,758 26,030 +4
Cocoa(ICE)
Mar18 171219 1915 1928 1894 1912 -10 14,274 137,867 +239
May18 171219 1911 1918 1889 1905 -10 6,736 48,728 +21
Jul18 171219 1920 1928 1900 1915 -11 2,146 20,602 -504
Sep18 171219 1936 1942 1917 1930 -10 876 12,351 -67
Dec18 171219 1960 1967 1943 1954 -9 1,217 13,602 -9
Mar19 171219 1985 1986 1970 1978 -9 256 8,938 -15
May19 171219 1993 1993 1993 1993 -9 184 5,071 +133
Total Volume and Open Interest 25,753 251,677 -178
Coffee "C"(ICE)
Dec17 171218 118.55 118.55 118.55 118.55 +1.60 0 49 +0
Mar18 171219 121.90 122.45 121.00 121.75 -0.15 14,513 129,996 +531
May18 171219 124.20 124.65 123.25 124.00 -0.15 2,749 46,201 +111
Jul18 171219 126.55 126.95 125.70 126.40 -0.10 2,154 21,299 +312
Sep18 171219 128.90 129.35 128.00 128.75 -0.10 1,312 11,408 +29
Dec18 171219 132.50 132.85 131.60 132.25 -0.10 1,123 6,648 -13
Total Volume and Open Interest 22,130 220,678 +965
Orange Juice(ICE)
Jan18 171219 141.25 143.30 139.95 140.80 -0.25 692 3,022 -636
Mar18 171219 140.90 142.50 139.40 140.05 -0.90 758 5,167 +174
May18 171219 141.25 142.65 140.15 140.55 -0.65 165 1,079 +61
Jul18 171219 143.05 143.90 141.55 141.55 -0.55 69 290 +67
Sep18 171219 143.50 144.35 141.70 141.70 -0.65 0 32 +0
Nov18 171219 139.80 139.80 139.80 139.80 -0.55 0 2 +0
Total Volume and Open Interest 1,684 9,592 -334
Sugar #11(ICE)
Mar18 171219 13.80 14.43 13.78 14.41 +0.65 61,722 420,661 +3,325
May18 171219 13.68 14.25 13.66 14.23 +0.59 27,927 165,960 +3,655
Jul18 171219 13.75 14.30 13.72 14.29 +0.58 14,734 77,664 +1,571
Oct18 171219 14.00 14.53 13.97 14.51 +0.55 3,231 63,600 +250
Mar19 171219 14.55 15.02 14.51 15.01 +0.52 1,172 35,903 +78
May19 171219 14.57 15.05 14.57 15.03 +0.48 332 7,088 +81
Jul19 171219 14.67 15.07 14.67 15.04 +0.44 231 5,826 +83
Oct19 171219 15.19 15.19 15.19 15.19 +0.39 72 6,805 +50
Total Volume and Open Interest 109,428 789,257 +9,092
London Cocoa(LCE)
Mar18 171219 1419 1421 1395 1410 -10 8,284 121,554 +917
May18 171219 1437 1438 1413 1428 -9 2,901 45,864 +269
Jul18 171219 1460 1460 1433 1447 -9 1,306 33,229 +2
Sep18 171219 1475 1475 1451 1464 -10 1,353 25,894 -138
Dec18 171219 1496 1496 1475 1488 -10 2,435 27,561 +1,060
Mar19 171219 1509 1511 1495 1506 -11 828 8,985 +137
May19 171219 1519 1521 1508 1519 -12 159 4,236 +86
Total Volume and Open Interest 17,336 271,271 +2,361
London Sugar(LCE)
Mar18 171219 362.80 377.70 362.10 377.20 +15.20 4,180 44,966 +265
May18 171219 363.50 377.10 362.50 376.80 +14.60 1,616 14,056 +446
Aug18 171219 367.10 380.30 366.70 379.90 +13.80 384 13,791 +151
Oct18 171219 370.00 382.60 370.00 381.80 +13.20 69 3,518 +9
Dec18 171219 375.00 386.40 375.00 386.40 +13.00 35 2,060 -17
Total Volume and Open Interest 6,406 81,868 +965
Cotton(ICE)
Mar18 171219 75.30 75.92 74.93 75.03 -0.17 30,467 171,049 +326
May18 171219 75.75 76.12 75.29 75.33 -0.31 9,860 50,197 +1,876
Jul18 171219 76.28 76.52 75.75 75.85 -0.33 3,185 14,521 +1,254
Oct18 171219 73.68 73.68 73.68 73.68 -0.08 0 1 +0
Dec18 171219 72.80 72.80 72.50 72.61 -0.13 2,139 28,714 +1,028
Mar19 171219 72.50 72.50 72.43 72.43 -0.18 5 561 +5
Total Volume and Open Interest 45,656 266,156 +4,489
Lumber(CME)
Jan18 171219 437.2 441.9 429.4 431.2 -3.7 506 3,184 -180
Mar18 171219 429.9 435.1 423.8 426.1 -1.3 270 2,526 +148
May18 171219 417.5 420.6 412.5 412.5 -3.2 33 331 -3
Jul18 171219 405.0 405.2 401.3 401.3 +0.3 0 124 +0
Total Volume and Open Interest 809 6,188 -35
Crude Oil(NYM)
Jan18 171219 57.30 57.64 57.16 57.46 +0.30 210,054 81,291 -30,604
Feb18 171219 57.34 57.80 57.20 57.56 +0.34 357,145 500,987 +20,434
Mar18 171219 57.33 57.82 57.21 57.58 +0.35 74,167 360,640 +5,593
Apr18 171219 57.30 57.78 57.20 57.56 +0.36 31,241 173,983 +3,681
May18 171219 57.21 57.69 57.13 57.49 +0.37 18,681 137,435 -1,303
Jun18 171219 57.03 57.54 57.00 57.35 +0.37 46,764 261,023 +2,049
Jul18 171219 56.78 57.19 56.78 57.13 +0.37 15,070 62,450 -1,568
Aug18 171219 56.64 56.92 56.58 56.87 +0.38 6,104 60,173 -135
Sep18 171219 56.34 56.65 56.34 56.59 +0.37 11,650 76,540 -305
Oct18 171219 56.30 56.32 56.08 56.32 +0.39 5,587 63,089 +2,542
Nov18 171219 56.00 56.08 55.80 56.07 +0.40 8,752 55,430 +104
Dec18 171219 55.43 55.95 55.40 55.81 +0.40 92,851 255,479 -10,019
Jan19 171219 55.55 55.55 55.15 55.55 +0.39 46,367 56,821 +4,491
Feb19 171219 55.28 55.28 55.00 55.28 +0.40 12,786 29,168 +6,047
Mar19 171219 54.96 55.03 54.85 55.03 +0.39 9,981 28,000 -184
Apr19 171219 54.50 54.80 54.49 54.80 +0.40 1,040 12,277 +23
Total Volume and Open Interest 1,000,552 2,536,272 +1,742
e-miNY Crude Oil(NYM)
Feb18 171219 57.350 57.775 57.200 57.550 +0.325 2,425 2,291 +184
Mar18 171219 57.300 57.750 57.275 57.575 +0.350 64 241 +21
Apr18 171219 57.200 57.550 57.200 57.550 +0.350 4 96 +1
May18 171219 57.500 57.500 57.500 57.500 +0.375 0 93 +0
Jun18 171219 57.350 57.350 57.350 57.350 +0.375 0 45 +0
Jul18 171219 57.125 57.125 56.450 57.125 +0.375 0 32 +0
Aug18 171219 56.875 56.875 56.875 56.875 +0.375 0 74 +0
Sep18 171219 56.600 56.600 56.600 56.600 +0.375 1 42 +0
Oct18 171219 56.325 56.325 56.325 56.325 +0.400 0 28 +0
Nov18 171219 56.075 56.075 56.075 56.075 +0.400 0 2 +0
Total Volume and Open Interest 8,185 5,260 -44
NY Harbor ULSD(NYM)
Jan18 171219 192.58 194.71 192.33 193.99 +1.47 56,377 80,806 -7,405
Feb18 171219 192.70 194.79 192.39 194.10 +1.47 38,056 107,423 +1,065
Mar18 171219 191.87 193.89 191.71 193.25 +1.46 23,931 83,872 +3,172
Apr18 171219 190.06 192.03 189.96 191.46 +1.45 13,867 46,142 +971
May18 171219 189.25 190.63 189.08 190.18 +1.48 8,558 32,159 +498
Jun18 171219 187.65 189.49 187.64 189.06 +1.51 7,635 37,761 +723
Jul18 171219 187.74 189.00 187.63 188.67 +1.51 1,443 7,896 +316
Aug18 171219 187.67 188.75 187.67 188.44 +1.47 469 5,819 +31
Sep18 171219 188.62 188.77 187.65 188.44 +1.42 596 7,698 +156
Oct18 171219 188.09 188.64 187.59 188.55 +1.35 261 4,210 +10
Nov18 171219 188.42 188.74 188.19 188.74 +1.41 241 3,364 +30
Dec18 171219 188.42 189.14 188.17 188.88 +1.38 1,620 27,084 -192
Jan19 171219 188.51 189.00 188.51 189.00 +1.42 65 2,530 +17
Feb19 171219 188.38 188.38 188.38 188.38 +1.45 44 334 -3
Total Volume and Open Interest 153,318 455,768 -574
RBOB Gasoline(NYM)
Jan18 171219 167.47 170.20 167.18 169.66 +2.41 57,268 75,483 -8,954
Feb18 171219 168.87 171.59 168.67 171.09 +2.29 51,337 112,144 +6,782
Mar18 171219 170.91 173.36 170.74 173.00 +2.12 27,579 66,304 +714
Apr18 171219 189.64 191.39 189.35 191.21 +2.00 16,263 44,876 +565
May18 171219 190.05 191.78 190.05 191.68 +1.83 9,864 31,682 +1,590
Jun18 171219 189.42 191.04 189.42 190.94 +1.73 6,645 24,381 +299
Jul18 171219 188.33 189.58 188.22 189.48 +1.67 3,501 10,472 +639
Aug18 171219 185.99 187.47 185.97 187.33 +1.57 1,173 5,100 -82
Sep18 171219 183.18 184.35 183.09 184.35 +1.41 1,958 10,060 +366
Oct18 171219 170.32 170.84 169.82 170.84 +1.43 276 6,124 +136
Total Volume and Open Interest 177,951 408,937 +1,952
e-miNY RBOB Gasoline(NYM)
Jan18 171219 169.70 169.70 169.66 169.70 +2.45 1 1 +0
Feb18 171219 171.10 171.10 171.09 171.10 +2.30      
Mar18 171219 173.00 173.00 173.00 173.00 +2.12      
Apr18 171219 191.20 191.21 191.20 191.20 +1.99      
Total Volume and Open Interest 1 1 +0
Natural Gas(NYM)
Jan18 171219 2.734 2.769 2.688 2.692 -0.053 190,914 162,462 -18,954
Feb18 171219 2.747 2.775 2.693 2.697 -0.058 117,183 318,131 +1,932
Mar18 171219 2.712 2.738 2.662 2.665 -0.055 70,152 271,948 +3,640
Apr18 171219 2.618 2.648 2.593 2.601 -0.033 45,465 153,964 +3,846
May18 171219 2.634 2.654 2.604 2.614 -0.026 32,271 127,035 -4,111
Jun18 171219 2.676 2.692 2.644 2.658 -0.021 12,196 44,247 +621
Jul18 171219 2.714 2.731 2.683 2.701 -0.017 9,021 47,360 -175
Aug18 171219 2.721 2.735 2.688 2.706 -0.017 3,773 35,741 +523
Sep18 171219 2.709 2.716 2.673 2.688 -0.020 3,548 35,014 -1,034
Oct18 171219 2.722 2.745 2.700 2.715 -0.020 17,951 83,140 +944
Nov18 171219 2.781 2.804 2.765 2.778 -0.017 5,453 34,204 +1,994
Dec18 171219 2.910 2.939 2.896 2.912 -0.014 1,793 30,732 -94
Jan19 171219 3.000 3.030 2.976 3.003 -0.013 4,581 44,447 +574
Feb19 171219 2.989 3.018 2.975 2.992 -0.012 1,127 14,264 -52
Mar19 171219 2.916 2.959 2.913 2.936 -0.011 2,883 31,693 -117
Apr19 171219 2.656 2.679 2.656 2.666 -0.008 2,509 24,182 -361
Total Volume and Open Interest 523,125 1,527,755 -10,095
Brent Crude Oil(ICE)
Feb18 171219 63.41 63.91 63.30 63.80 +0.39 212,995 307,124 -29,320
Mar18 171219 62.90 63.50 62.79 63.40 +0.49 151,530 504,523 +16,337
Apr18 171219 62.53 63.13 62.42 63.04 +0.48 62,628 192,783 +7,300
May18 171219 62.32 62.92 62.25 62.83 +0.48 30,968 116,895 +3,884
Jun18 171219 62.16 62.76 62.09 62.66 +0.47 46,832 248,451 -2,824
Jul18 171219 61.97 62.55 61.89 62.46 +0.47 18,416 78,392 +4,502
Aug18 171219 61.73 62.31 61.65 62.22 +0.48 11,322 51,040 +543
Sep18 171219 61.40 62.05 61.38 61.95 +0.48 11,697 62,669 +513
Oct18 171219 61.33 61.78 61.33 61.69 +0.49 5,282 32,616 +1,281
Nov18 171219 61.43 61.43 61.43 61.43 +0.49 1,642 35,047 +260
Dec18 171219 60.58 61.20 60.55 61.13 +0.48 31,708 223,424 +2,257
Jan19 171219 60.86 60.91 60.83 60.91 +0.49 3,429 45,713 -406
Feb19 171219 60.66 60.66 60.66 60.66 +0.49 1,814 25,986 +263
Mar19 171219 60.41 60.41 60.41 60.41 +0.49 1,349 26,078 +73
Total Volume and Open Interest 610,253 2,366,262 +5,472
Gas Oil(ICE)
Jan18 171219 567.25 572.75 566.50 569.00 unch 49,568 150,454 -8,323
Feb18 171219 569.00 573.75 567.75 570.00 unch 47,598 161,858 +5,332
Mar18 171219 567.25 572.25 566.75 568.75 -0.25 31,463 108,609 +3,621
Apr18 171219 564.50 569.00 564.00 565.50 -0.50 16,789 54,994 +2,161
May18 171219 561.00 565.75 561.00 562.25 -0.75 8,091 38,420 +2,442
Jun18 171219 558.00 562.50 557.50 559.00 -0.50 7,292 61,097 +576
Jul18 171219 556.00 560.75 556.00 557.25 -0.50 2,606 18,844 -7
Aug18 171219 555.00 559.25 555.00 556.25 -0.50 988 15,802 +167
Sep18 171219 556.75 558.75 555.00 555.50 -0.50 1,393 19,808 -410
Oct18 171219 554.00 558.00 554.00 555.00 -0.50 1,656 15,102 -131
Total Volume and Open Interest 174,803 849,122 +6,583
Ethanol(CBOT)
Jan18 171219 1.263 1.269 1.260 1.268 -0.001 231 1,071 -32
Feb18 171219 1.293 1.298 1.288 1.296 -0.004 211 1,011 +56
Mar18 171219 1.321 1.328 1.321 1.328 -0.004 99 286 +38
Apr18 171219 1.359 1.365 1.359 1.362 -0.001 54 93 +5
May18 171219 1.381 1.381 1.381 1.381 -0.001 0 10 +0
Jun18 171219 1.402 1.402 1.402 1.402 -0.001 1 14 +1
Jul18 171219 1.404 1.404 1.404 1.404 -0.001 0 5 +0
Aug18 171219 1.409 1.409 1.409 1.409 -0.001      
Total Volume and Open Interest 596 2,581 +68
WTI Crude Oil(ICE)
Feb18 171219 57.30 57.79 57.23 57.56 +0.34 45,450 90,310 +3,880
Mar18 171219 57.33 57.81 57.32 57.58 +0.35 20,821 69,015 +589
Apr18 171219 57.30 57.78 57.30 57.56 +0.36 5,750 31,341 +196
May18 171219 57.27 57.69 57.24 57.49 +0.37 3,393 14,691 +510
Jun18 171219 57.17 57.55 57.06 57.35 +0.37 9,924 79,954 +379
Jul18 171219 57.00 57.19 56.89 57.13 +0.37 1,311 9,204 +212
Aug18 171219 56.90 56.90 56.76 56.87 +0.38 641 9,000 +109
Sep18 171219 56.51 56.62 56.35 56.59 +0.37 1,433 16,133 +231
Oct18 171219 56.33 56.33 56.10 56.32 +0.39 332 3,682 +7
Nov18 171219 56.07 56.07 56.07 56.07 +0.40 442 7,372 -68
Dec18 171219 55.61 55.83 55.53 55.81 +0.40 7,779 126,425 -638
Jan19 171219 55.55 55.55 55.55 55.55 +0.39 1,023 3,038 -185
Feb19 171219 55.28 55.28 55.28 55.28 +0.40 435 1,250 +184
Mar19 171219 55.03 55.03 55.03 55.03 +0.39 266 2,872 +28
Apr19 171219 54.80 54.80 54.80 54.80 +0.40 57 1,438 -22
May19 171219 54.57 54.57 54.57 54.57 +0.38 49 1,290 +2
Total Volume and Open Interest 125,296 590,845 -3,585
US Dollar Index(ICE)
Mar18 171219 93.255 93.310 93.015 93.027 -0.213 24,599 39,092 +2,413
Jun18 171219 92.960 92.960 92.692 92.692 -0.228 599 1,013 -29
Sep18 171219 92.545 92.545 92.393 92.393 -0.228 43 368 +28
Total Volume and Open Interest 34,214 51,053 -3,186
Australian Dollar(CME)
Dec17 171218 76.50 76.74 76.42 76.70 +0.23 133,270 68,567 -10,204
Mar18 171219 76.63 76.82 76.44 76.63 -0.02 104,330 104,183 +4,701
Jun18 171219 76.73 76.73 76.62 76.62 -0.01 4 286 +2
Total Volume and Open Interest 133,922 165,261 -5,223
British Pound(CME)
Dec17 171218 133.21 134.19 133.10 134.05 +0.84 163,843 68,669 -18,794
Mar18 171219 134.40 134.56 133.84 134.35 -0.06 153,034 180,348 +16,536
Jun18 171219 134.67 134.81 134.60 134.81 -0.05 48 719 -16
Total Volume and Open Interest 218,347 249,655 +13,251
Canadian Dollar(CME)
Dec17 171219 77.73 77.79 77.52 77.59 -0.11 32,661 41,110 -9,948
Mar18 171219 77.89 77.97 77.53 77.79 -0.06 88,029 107,117 +15,978
Jun18 171219 78.00 78.00 77.68 77.87 -0.07 261 1,855 +191
Sep18 171219 77.83 77.93 77.83 77.93 -0.07 4 350 +3
Total Volume and Open Interest 122,145 153,053 +6,492
Japanese Yen(CME)
Dec17 171218 88.80 88.97 88.64 88.94 +0.14 165,280 70,731 -23,163
Mar18 171219 89.37 89.38 88.91 89.02 -0.34 160,190 211,221 +5,842
Jun18 171219 89.42 89.50 89.42 89.50 -0.34 26 363 +10
Total Volume and Open Interest 213,628 272,500 -7,673
Swiss Franc(CME)
Dec17 171218 100.88 101.37 100.85 101.37 +0.42 53,818 51,505 -5,670
Mar18 171219 102.29 102.48 102.01 102.25 -0.03 32,027 79,345 +3,244
Jun18 171219 102.99 102.99 102.81 102.99 -0.04 4 81 +0
Total Volume and Open Interest 43,537 126,890 -807
EuroFX(CME)
Dec17 171218 117.49 118.17 117.41 118.13 +0.55 356,013 133,760 -40,046
Mar18 171219 118.66 119.26 118.59 119.22 +0.54 288,522 435,982 +39,870
Jun18 171219 119.34 119.95 119.34 119.94 +0.55 9,694 17,914 +9,634
Total Volume and Open Interest 449,169 580,654 +32,129
Mexican Peso(CME)
Dec17 171218 523.13 526.13 522.75 525.75 +3.00 90,847 31,049 -32,225
Jan18 171219 518.63 518.75 518.63 518.75 -3.13 1 51 +1
Total Volume and Open Interest 54,690 197,701 +138
Brazilian Real(CME)
Jan18 171219 303.95 304.25 302.10 302.85 -0.60 1,588 15,234 +259
Feb18 171219 301.85 302.95 301.85 301.85 -0.50 27 354 +25
Mar18 171219 300.80 300.85 300.80 300.85 -0.60 2,071 4,407 +1,624
Apr18 171219 300.00 300.00 300.00 300.00 -0.45 0 50 +0
Total Volume and Open Interest 3,686 20,295 +1,908
30-Year T-Bonds(CBOT)
Dec17 171219 154~100 154~100 152~170 152~170 -1~240 1,336 14,847 -24
Mar18 171219 153~060 153~150 151~110 151~160 -1~220 228,586 778,435 +4,354
Jun18 171219 150~160 150~160 150~160 150~160 -1~230 1 4 +0
Total Volume and Open Interest 229,923 793,286 +4,330
10-Year T-Notes(CBOT)
Dec17 171219 124~135 124~145 123~275 123~280 -0~185 10,118 33,947 -5,566
Mar18 171219 124~060 124~080 123~200 123~220 -0~175 970,192 3,202,402 +10,307
Jun18 171219 123~170 123~170 123~130 123~130 -0~180      
Total Volume and Open Interest 980,310 3,236,349 +4,741
5-Year T-Notes(CBOT)
Dec17 171219 116~160 116~160 116~070 116~092 -0~074 15,322 33,226 -7,448
Mar18 171219 116~090 116~092 116~000 116~016 -0~076 608,748 2,967,099 -10,875
Jun18 171219 115~316 115~316 115~316 115~316 -0~076      
Total Volume and Open Interest 624,070 3,000,325 -18,323
2 Year T-Notes(CBOT)
Dec17 171219 107~086 107~086 107~082 107~086 -0~012 3,207 17,079 -2,762
Mar18 171219 107~034 107~036 107~012 107~022 -0~016 267,388 1,749,365 +8,420
Jun18 171219 107~022 107~022 107~022 107~022 -0~016      
Total Volume and Open Interest 270,595 1,766,444 +5,658
Eurodollars(CME)
Mar18 171219 98.220 98.230 98.210 98.215 -0.010 221,090 1,488,595 +18,111
Jun18 171219 98.075 98.080 98.050 98.060 -0.020 193,612 1,373,288 +11,787
Sep18 171219 97.975 97.975 97.945 97.955 -0.025 133,616 1,178,900 +570
Dec18 171219 97.890 97.890 97.850 97.865 -0.025 251,676 1,563,432 -141,216
Mar19 171219 97.835 97.835 97.790 97.800 -0.035 114,643 1,091,426 -2,777
Jun19 171219 97.785 97.785 97.740 97.750 -0.040 173,935 998,698 -33,068
Sep19 171219 97.755 97.760 97.705 97.720 -0.040 143,079 699,839 +17,512
Dec19 171219 97.720 97.720 97.665 97.680 -0.040 166,094 1,090,678 -42,395
Mar20 171219 97.710 97.710 97.650 97.665 -0.045 96,385 563,918 +6,062
Jun20 171219 97.690 97.690 97.630 97.645 -0.050 85,506 546,343 +9,603
Sep20 171219 97.675 97.675 97.610 97.625 -0.050 73,525 355,562 -962
Dec20 171219 97.640 97.645 97.575 97.595 -0.050 85,401 349,165 -60,571
Mar21 171219 97.625 97.625 97.560 97.575 -0.055 47,572 227,190 -4,020
Jun21 171219 97.605 97.605 97.535 97.555 -0.055 33,075 220,312 -2,201
Sep21 171219 97.585 97.585 97.515 97.530 -0.060 36,845 125,257 -302
Dec21 171219 97.555 97.560 97.480 97.500 -0.060 22,318 166,852 -5,755
Mar22 171219 97.535 97.540 97.460 97.480 -0.065 19,043 100,093 -738
Jun22 171219 97.510 97.520 97.440 97.455 -0.070 18,319 60,961 -1,114
Total Volume and Open Interest 2,232,229 14,149,077 -257,612
Ultra T-Bond(CBOT)
Dec17 171219 166~20 166~20 166~01 166~01 -2~14 3,126 10,227 -1,986
Mar18 171219 167~16 167~29 164~27 165~03 -2~13 100,775 890,141 +6,328
Jun18 171219 164~08 164~08 164~08 164~08 -2~13      
Total Volume and Open Interest 103,901 900,368 +4,342
Ultra 10-Yr T-Note(CBOT)
Dec17 171219 133~315 133~315 133~040 133~040 -0~260 1,927 819 -306
Mar18 171219 133~210 133~245 132~250 132~280 -0~265 98,798 502,575 -1,773
Jun18 171219 132~280 132~280 132~280 132~280 -0~265      
Total Volume and Open Interest 100,725 503,394 -2,079
30 Day Federal Funds(CBOT)
Dec17 171219 98.702 98.705 98.702 98.702 unch 46,335 117,309 -9,720
Jan18 171219 98.595 98.595 98.590 98.595 -0.005 48,888 279,937 -6,800
Feb18 171219 98.595 98.595 98.590 98.590 -0.005 8,623 179,873 +3,553
Mar18 171219 98.540 98.540 98.535 98.535 -0.005 15,997 71,330 -990
Apr18 171219 98.425 98.425 98.420 98.420 -0.005 13,936 171,347 -548
May18 171219 98.410 98.410 98.400 98.405 -0.005 8,942 67,227 +3,567
Total Volume and Open Interest 172,886 1,448,497 -8,266
Japanese Govt Bonds(SGX)
Mar18 171219 150.97 151.00 150.94 150.95 -0.01 985 19,056 +269
Jun18 171219 150.95 150.95 150.95 150.95 -0.01      
Sep18 171219 150.95 150.95 150.95 150.95 -0.01      
Total Volume and Open Interest 985 19,056 +269
Euro-Buxl(EUREX)
Mar18 171219 167.72 167.88 165.16 165.62 -2.58 51,262 241,715 -1,653
Jun18 171219 163.98 163.98 163.98 163.98 -2.58 0 1 +0
Sep18 171219 164.62 164.62 164.62 164.62 -2.58      
Total Volume and Open Interest 51,262 241,716 -1,653
Euro-Bund(EUREX)
Mar18 171219 163.30 163.37 162.15 162.38 -1.02 449,991 1,958,641 -25,806
Jun18 171219 160.56 160.62 159.48 159.64 -1.02 39 1,012 +309
Sep18 171219 159.64 159.64 159.64 159.64 -1.02      
Total Volume and Open Interest 450,030 1,959,653 -25,497
Euro-Bobl(EUREX)
Mar18 171219 132.30 132.34 131.91 132.01 -0.30 383,477 1,585,203 -21,321
Jun18 171219 131.34 131.34 131.34 131.34 -0.31 600 2,420 +600
Sep18 171219 131.34 131.34 131.34 131.34 -0.31      
Total Volume and Open Interest 384,077 1,587,623 -20,721
Euro-Schatz(EUREX)
Mar18 171219 112.10 112.10 112.03 112.04 -0.04 273,058 1,632,988 +20,443
Jun18 171219 112.02 112.02 112.02 112.02 -0.04      
Sep18 171219 112.02 112.02 112.02 112.02 -0.04      
Total Volume and Open Interest 273,058 1,632,988 +20,443
3-Mth Euribor(EUREX)
Dec17 171218 100.335 100.335 100.330 100.330 unch 0 7,392 +0
Mar18 171219 100.325 100.325 100.325 100.325 unch 8 6,493 +0
Jun18 171219 100.315 100.315 100.315 100.315 -0.005 0 2,022 +500
Total Volume and Open Interest 11 32,368 -5,882
Long Gilt(LIFFE)
Dec17 171219 125~28 125~28 125~28 125~28 -0~20 7,383 40,006 -5,881
Mar18 171219 125~16 125~18 124~25 124~31 -0~20 164,697 716,180 +7,395
Total Volume and Open Interest 172,080 756,186 +1,514
3-Mth Short Sterling(LIFFE)
Dec17 171219 99.49 99.49 99.49 99.49 unch 90,730 441,162 -41,949
Mar18 171219 99.45 99.45 99.44 99.44 -0.01 56,722 437,233 -6,912
Jun18 171219 99.34 99.35 99.33 99.33 -0.01 43,878 485,021 +2,342
Sep18 171219 99.27 99.28 99.25 99.26 -0.01 63,760 371,994 -7,226
Dec18 171219 99.22 99.23 99.20 99.20 -0.02 106,091 322,998 -18,525
Mar19 171219 99.17 99.18 99.15 99.15 -0.02 82,452 335,503 +14,446
Total Volume and Open Interest 827,886 3,704,150 -72,393
3-Mth Euribor(LIFFE)
Mar18 171219 100.325 100.330 100.320 100.320 -0.005 86,651 540,545 +3,262
Jun18 171219 100.320 100.320 100.310 100.315 unch 39,799 513,407 +3,270
Sep18 171219 100.300 100.300 100.290 100.295 -0.005 46,136 466,381 +2,831
Total Volume and Open Interest 622,607 4,539,442 -59,636
3-Mth Aus T-Bills(SFE)
Mar18 171219 98.21 98.22 98.20 98.22 unch 4,998 198,374 -3,998
Jun18 171219 98.16 98.16 98.14 98.16 -0.01 26,085 176,375 -1,648
Sep18 171219 98.07 98.08 98.04 98.06 -0.02 27,032 198,300 +4,801
Dec18 171219 97.98 97.98 97.94 97.96 -0.03 15,852 143,266 -722
Mar19 171219 97.89 97.89 97.86 97.87 -0.03 14,224 97,565 -654
Jun19 171219 97.82 97.82 97.78 97.79 -0.04 14,115 77,380 -2,321
Sep19 171219 97.74 97.75 97.72 97.73 -0.03 6,304 56,328 -1,843
Dec19 171219 97.69 97.69 97.66 97.67 -0.03 5,843 26,999 +2,368
Mar20 171219 97.61 97.63 97.60 97.61 -0.03 332 4,261 -490
Jun20 171219 97.59 97.59 97.57 97.57 -0.03 371 1,783 -17
Total Volume and Open Interest 115,571 983,486 -4,178
10-Year Aus T-Bonds(SFE)
Mar18 171219 97.44 97.44 97.39 97.40 -0.04 88,644 1,037,154 -16,545
Jun18 171219 97.38 97.38 97.38 97.38 -0.03      
Total Volume and Open Interest 105,308 1,110,163  
3-Year Aus T-Bonds(SFE)
Mar18 171219 97.90 97.90 97.86 97.88 -0.03 167,488 1,007,094 -13,599
Jun18 171219 97.84 97.84 97.84 97.84 -0.03      
Total Volume and Open Interest 189,248 1,119,954  
Gold(CMX)
Dec17 171219 1261.1 1264.3 1259.5 1260.7 -1.5 578 2,111 +210
Feb18 171219 1265.4 1268.6 1262.3 1264.2 -1.3 246,113 335,262 +2,037
Apr18 171219 1269.5 1272.5 1266.9 1268.8 -1.2 4,976 32,447 +2,379
Jun18 171219 1273.1 1277.1 1271.3 1273.1 -1.3 1,232 35,055 -64
Aug18 171219 1277.2 1281.3 1276.4 1277.6 -1.2 752 11,648 -55
Oct18 171219 1284.9 1284.9 1282.0 1282.0 -1.2 157 4,569 -16
Dec18 171219 1287.0 1288.8 1285.1 1286.6 -1.1 644 25,877 +106
Feb19 171219 1291.6 1291.6 1291.3 1291.3 -1.0 7 481 -4
Apr19 171219 1296.2 1296.2 1294.9 1296.2 -1.0 0 759 +0
Jun19 171219 1301.1 1301.1 1297.5 1301.1 -1.0 21 1,096 +7
Aug19 171219 1305.7 1305.7 1305.7 1305.7 -1.0 0 14 +0
Oct19 171219 1310.4 1310.4 1310.4 1310.4 -1.0 0 20 +0
Total Volume and Open Interest 255,347 455,137 +4,394
Silver(CMX)
Dec17 171219 1616.0 1616.0 1606.6 1606.6 -5.4 373 796 +213
Mar18 171219 1618.0 1626.0 1609.5 1615.3 -5.2 59,071 168,096 -735
May18 171219 1622.5 1632.5 1616.5 1622.3 -5.1 976 18,067 -105
Jul18 171219 1629.5 1636.0 1628.0 1629.2 -5.0 209 7,630 +85
Sep18 171219 1639.0 1639.0 1635.0 1636.1 -5.0 57 3,590 -17
Dec18 171219 1654.0 1654.0 1644.5 1646.4 -4.9 63 7,524 -19
Mar19 171219 1659.0 1659.0 1656.3 1656.3 -4.8 2 29 -2
Total Volume and Open Interest 61,531 207,945 -571
Platinum(NYMEX)
Jan18 171219 911.0 920.6 904.9 914.1 +0.9 22,184 51,303 -4,033
Apr18 171219 913.6 924.0 908.4 917.8 +1.3 6,042 38,117 +4,031
Jul18 171219 918.1 928.5 918.1 922.9 +1.4 67 1,068 +46
Oct18 171219 926.2 927.4 926.2 926.2 +1.4 0 41 +0
Total Volume and Open Interest 28,299 90,565 +43
Palladium(NYMEX)
Dec17 171219 1035.45 1035.50 1031.95 1031.95 +6.55 2 32 -2
Mar18 171219 1012.90 1019.00 1010.40 1018.60 +6.55 3,453 33,758 +2
Jun18 171219 1004.30 1013.00 1004.30 1012.60 +6.60 152 1,286 +92
Total Volume and Open Interest 3,608 35,382 +93
Copper(CMX)
Dec17 171219 311.10 312.95 309.20 312.75 +0.55 560 2,129 -111
Mar18 171219 314.45 315.80 311.45 315.15 +0.55 108,895 137,512 +2,378
May18 171219 315.70 316.95 312.80 316.40 +0.55 12,375 34,284 +2,551
Jul18 171219 315.00 317.85 314.45 317.50 +0.40 3,323 22,955 +385
Sep18 171219 316.40 318.90 315.60 318.55 +0.30 1,818 11,498 -138
Total Volume and Open Interest 129,077 242,454 +5,284
E-mini DJIA Index(CBOT)
Mar18 171219 24825 24893 24730 24775 -48 117,089 144,684 +1,044
Jun18 171219 24839 24876 24746 24792 -33 35 98 +13
Sep18 171219 24910 24910 24800 24800 -33 1 17 +0
Dec18 171219 24807 24807 24807 24807 -33      
Total Volume and Open Interest 117,125 144,799 -28,856
S & P 500(CME)
Mar18 171219 2696.00 2697.80 2684.10 2684.10 -10.30 6,217 40,488 +2,775
Jun18 171219 2685.80 2698.00 2685.80 2685.80 -10.20 36 556 +11
Sep18 171219 2689.40 2701.30 2689.40 2689.40 -9.90 0 165 +0
Dec18 171219 2691.40 2703.30 2691.40 2691.40 -9.90      
Total Volume and Open Interest 6,253 41,209 -55,183
S & P 500 E-Mini(CME)
Mar18 171219 2695.00 2698.00 2682.50 2684.00 -10.50 1,410,847 2,928,463 -11,626
Jun18 171219 2696.25 2699.75 2684.50 2685.75 -10.25 3,387 16,705 +1,823
Sep18 171219 2700.75 2702.50 2689.25 2689.50 -9.75 11 948 -1
Dec18 171219 2694.00 2694.00 2691.50 2691.50 -9.75 13 49 +0
Total Volume and Open Interest 1,414,258 2,946,165 -943,427
NASDAQ 100 E-Mini(CME)
Mar18 171219 6535.00 6545.75 6479.75 6500.75 -34.50 220,351 271,562 +935
Jun18 171219 6554.75 6562.75 6498.75 6519.50 -33.50 568 578 +74
Sep18 171219 6525.00 6575.00 6522.25 6533.00 -33.50 3 8 +3
Total Volume and Open Interest 289,118 271,143 -106,464
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 171219 1909.00 1913.30 1897.80 1901.30 -7.80 19,065 92,233 -1,045
Jun18 171219 1903.90 1913.30 1903.90 1903.90 -7.80 0 3 +0
Total Volume and Open Interest 19,065 92,236 -11,796
Volatility Index(CBOE)
Dec17 171219 9.90 10.15 9.70 10.08 +0.20 120,661 138,721 -37,688
Jan18 171219 11.30 11.55 11.25 11.33 unch 97,822 315,196 +18,791
Feb18 171219 12.25 12.45 12.20 12.23 -0.02 39,119 86,884 +19,372
Mar18 171219 13.34 13.45 13.25 13.28 -0.05 18,605 45,426 +1,474
Total Volume and Open Interest 291,436 654,523 +2,722
S & P 600(CME)
Dec17 171215 918.70 918.70 918.70 918.70 +1.50      
Mar18 171219 933.90 933.90 933.90 933.90 -7.80      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar18 171219 1552.20 1556.80 1536.10 1538.50 -12.60 100,439 587,199 -2,246
Jun18 171219 1556.00 1556.00 1540.60 1541.60 -8.50 2 2 +2
Sep18 171219 1539.10 1539.10 1539.10 1539.10 -12.30      
Total Volume and Open Interest 100,441 587,201 -2,244
Nikkei 225(CME)
Mar18 171219 23010 23045 22805 22810 -190 11,492 38,171 -181
Jun18 171219 22730 22730 22730 22730 -195      
Total Volume and Open Interest 11,492 38,171 -181
Nikkei 225(SGX)
Mar18 171219 22900 22985 22790 22800 -100 73,716 165,474 +4,585
Jun18 171219 22775 22775 22650 22650 -100 0 1,136 +0
Sep18 171219 22620 22620 22620 22620 -100      
Total Volume and Open Interest 73,716 179,173 +8,627
Nikkei 225 Mini(JPX)
Dec17 171207 22140 22570 22055 22530 +330 797,435 526,641 -26,410
Mar18 171219 22895 22975 22790 22800 -80 838,038 345,520 +12,825
Jun18 171219 22730 22815 22630 22640 -80 9,398 7,086 +1,064
Total Volume and Open Interest 889,844 629,532 +140,196
Nikkei 225(JPX)
Dec17 171207 22140 22570 22050 22530 +330 133,791 291,914 -74,302
Mar18 171219 22900 22980 22790 22800 -80 55,115 313,687 -4,613
Jun18 171219 22740 22810 22640 22640 -80 246 14,341 -57
Total Volume and Open Interest 55,434 406,962 -3,763
Nikkei 225(CME) Yen
Dec17 171207 22260 22645 22245 22560 +320 62,749 50,839 -4,757
Mar18 171219 22985 23000 22760 22765 -195 29,891 52,977 +2,289
Jun18 171219 22670 22670 22600 22600 -195 0 2 +0
Total Volume and Open Interest 29,891 52,979 +2,289
Nikkei 225(CME) e-Mini Yen
Dec17 171207 22560 22630 22560 22560 +320 1 14 +0
Mar18 171219 22770 22770 22765 22770 -190 0 8 +0
Jun18 171219 22600 22600 22600 22600 -190      
Total Volume and Open Interest 0 8 +0
CAC 40(EURONEXT)
Jan18 171219 5413.0 5422.5 5376.5 5383.5 -32.0 77,059 295,471 +13,224
Feb18 171219 5408.0 5416.0 5374.5 5381.0 -32.0 134 133 +133
Mar18 171219 5409.5 5413.5 5374.0 5378.0 -32.0 523 27,590 +350
Jun18 171219 5246.0 5246.0 5246.0 5246.0 -32.0 0 13,001 +0
Sep18 171219 5260.0 5260.0 5234.5 5234.5 -32.0      
Dec18 171219 5207.0 5207.0 5207.0 5207.0 -32.0 0 7,001 +0
Total Volume and Open Interest 88,001 343,198 -118,204
Hang Seng Index(HKFE)
Dec17 171219 29122 29381 29094 29247 +119 160,755 141,301 +1,036
Jan18 171219 29160 29421 29140 29292 +120 975 7,895 +271
Total Volume and Open Interest 162,141 158,315 +1,477
DAX(EUREX)
Mar18 171219 13310.0 13336.5 13197.5 13218.5 -96.5 75,429 145,944 +4,768
Jun18 171219 13336.5 13340.0 13220.5 13238.0 -96.5 66 1,370 +50
Sep18 171219 13226.0 13226.0 13226.0 13226.0 -96.5 0 2  
Total Volume and Open Interest 84,838 147,316  
Mini-DAX(EUREX)
Dec17 171215 13041.0 13058.0 13005.0 13028.0 -58.5 18,886 10,906 +363
Mar18 171219 13314.0 13336.0 13199.0 13218.5 -96.5 27,097 9,441 +1,096
Jun18 171219 13340.0 13354.0 13234.0 13238.0 -96.5 55 982 -2
Total Volume and Open Interest 28,620 10,423 +1,094
DJ EuroSTOXX 50(EUREX)
Dec17 171215 3550 3560 3542 3549 -13 2,230,245 1,193,559 -413,890
Mar18 171219 3595 3603 3567 3572 -26 1,047,120 3,406,261 +111,970
Jun18 171219 3517 3517 3487 3489 -26 1,195 47,319 -51
Total Volume and Open Interest 2,194,653 3,459,107 -853,146
Swiss Market Index(EUREX)
Dec17 171215 9374 9402 9365 9398 +3 90,181 84,731 -16,883
Mar18 171219 9348 9375 9292 9322 -42 47,254 220,701 +1,349
Jun18 171219 9183 9183 9126 9156 -42 2,119 6,850 +0
Total Volume and Open Interest 50,713 227,551 +1,349
FT-SE 100(EURONEXT)
Mar18 171219 7486.50 7504.50 7468.00 7483.00 +8.50 133,819 636,267 +9,427
Jun18 171219 7405.50 7409.00 7401.50 7404.50 +8.00 80 80 +73
Sep18 171219 7344.50 7344.50 7344.50 7344.50 +8.00      
Total Volume and Open Interest 133,899 636,347 -104,285
SPI 200(SFE)
Dec17 171219 6039.0 6087.0 6039.0 6077.0 +36.0 50,710 270,961 -4,862
Mar18 171219 5988.0 6042.0 5988.0 6031.0 +42.0 18,571 49,840 +15,540
Jun18 171219 6028.0 6028.0 6020.0 6020.0 +47.0 0 3,362 +0
Total Volume and Open Interest 69,281 327,170 +10,678
FTSE MIB(ISE)
Mar18 171219 22295.00 22380.00 22170.00 22193.00 -127.00 32,161 37,550 +2,559
Jun18 171219 21775.00 21830.00 21720.00 21723.00 -115.00 3 4 +2
Sep18 171219 21618.00 21618.00 21618.00 21618.00 -110.00 0 2 +0
Total Volume and Open Interest 32,164 37,556 -9,966
KOSPI 200(KFE)
Mar18 171219 324.80 327.25 323.65 324.35 -0.30      
Jun18 171219 325.60 327.80 324.40 325.00 -0.40      
Sep18 171219 325.60 325.60 325.60 325.60 -1.10 2 3,027 +0
Total Volume and Open Interest 182,210 297,710 +2,504
GSCI(CME)
Jan18 171219 423.00 423.00 422.50 422.55 +1.45 73 13,927 +1
Feb18 171219 423.15 423.15 423.15 423.15 +1.45      
Mar18 171219 424.90 424.90 424.90 424.90 +1.45      
Total Volume and Open Interest 73 13,927 -769
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