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 Thu December 21, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan18 171221 953.50 956.75 947.50 948.75 -5.25 104,929 147,620 -16,676
Mar18 171221 964.00 967.50 958.00 959.00 -5.50 86,619 279,786 +14,533
May18 171221 975.50 978.50 969.25 970.50 -5.50 27,178 129,388 +3,823
Jul18 171221 986.00 988.75 979.75 981.00 -5.50 19,636 111,434 +2,095
Aug18 171221 987.50 990.00 982.75 983.50 -4.75 361 14,136 +64
Sep18 171221 983.50 983.50 975.75 976.75 -4.75 876 2,687 +170
Nov18 171221 975.00 978.00 970.00 971.50 -4.50 10,602 64,122 +240
Jan19 171221 984.75 984.75 977.25 978.50 -4.25 149 2,160 +25
Mar19 171221 987.50 988.75 981.50 983.50 -4.00 222 2,599 +43
May19 171221 992.00 993.00 987.50 989.00 -3.75 89 819 -17
Jul19 171221 994.75 996.00 994.00 995.25 -3.75 210 914 +102
Aug19 171221 992.50 992.50 992.50 992.50 -3.75 0 25 +0
Sep19 171221 983.25 983.25 983.25 983.25 -3.75 0 21 +0
Nov19 171221 973.00 976.50 972.00 975.00 +0.25 312 2,291 +129
Total Volume and Open Interest 251,187 758,065 +4,534
Soybean Meal(CBOT)
Jan18 171221 315.70 316.90 313.80 314.20 -1.50 54,153 53,050 -9,638
Mar18 171221 319.90 320.90 317.70 318.10 -1.60 50,837 167,050 +2,251
May18 171221 323.20 323.90 321.10 321.50 -1.40 14,229 71,914 +2,297
Jul18 171221 326.40 327.40 324.70 325.00 -1.50 9,293 52,848 +1,130
Aug18 171221 327.00 327.60 325.00 325.40 -1.30 742 7,171 +92
Sep18 171221 326.40 327.00 324.50 324.90 -0.90 742 6,243 +72
Oct18 171221 323.40 324.30 322.00 322.30 -0.60 420 6,593 -13
Dec18 171221 324.10 325.40 322.90 323.20 -0.80 3,184 29,598 +703
Jan19 171221 325.40 326.00 324.00 324.20 -0.60 68 1,321 -59
Mar19 171221 326.10 327.00 325.30 325.60 -0.40 7 2,499 -4
Total Volume and Open Interest 133,889 403,020 -3,089
Soybean Oil(CBOT)
Jan18 171221 32.96 33.01 32.51 32.67 -0.29 42,584 60,833 -10,212
Mar18 171221 33.11 33.18 32.67 32.83 -0.30 41,711 190,983 +5,185
May18 171221 33.27 33.33 32.84 32.99 -0.30 12,436 88,961 +2,270
Jul18 171221 33.45 33.50 33.03 33.16 -0.31 5,771 60,301 +835
Aug18 171221 33.37 33.44 33.00 33.14 -0.29 228 9,364 -8
Sep18 171221 33.36 33.38 32.94 33.07 -0.29 365 4,763 +55
Oct18 171221 33.08 33.19 32.74 32.87 -0.31 328 9,571 -131
Dec18 171221 33.10 33.12 32.66 32.80 -0.29 3,479 36,919 +915
Jan19 171221 32.99 32.99 32.70 32.83 -0.29 1 5,286 +1
Mar19 171221 33.09 33.09 32.83 32.93 -0.28 0 1,160 +0
Total Volume and Open Interest 107,020 471,781 -1,013
Canola(WCE)
Jan18 171221 494.1 495.0 490.8 492.1 -2.7 8,028 25,936 -4,020
Mar18 171221 501.1 501.8 497.1 497.8 -3.9 11,607 89,706 +1,839
May18 171221 508.0 508.9 504.1 505.1 -3.9 3,650 32,765 +2,345
Jul18 171221 511.4 511.4 507.7 508.7 -3.9 781 8,576 +260
Nov18 171221 500.3 500.3 496.0 497.2 -3.8 375 10,408 +123
Total Volume and Open Interest 24,445 167,600 +551
Corn(CBOT)
Mar18 171221 349.00 351.75 348.50 351.25 +2.00 82,265 857,745 +5,785
May18 171221 357.25 360.25 357.00 359.50 +2.00 20,418 213,868 -788
Jul18 171221 366.00 368.50 365.50 367.75 +1.75 14,666 233,301 +3,018
Sep18 171221 373.00 375.75 372.50 375.00 +1.50 4,184 70,447 +1,262
Dec18 171221 382.25 385.00 381.50 383.75 +1.25 7,095 138,946 +402
Mar19 171221 392.00 394.25 391.00 393.25 +1.00 402 20,073 +121
May19 171221 398.75 400.50 398.00 399.75 +1.00 56 3,383 -19
Jul19 171221 404.00 405.75 403.00 405.00 +1.00 160 4,775 +2
Sep19 171221 400.00 401.50 400.00 401.50 -0.50 104 651 -54
Dec19 171221 404.00 405.50 403.75 404.25 unch 232 6,520 +99
Total Volume and Open Interest 129,601 1,549,922 +9,840
Wheat(CBOT)
Mar18 171221 424.00 427.50 422.50 427.00 +3.50 39,615 310,685 -1,922
May18 171221 436.50 439.75 434.75 439.00 +2.75 12,409 87,699 -245
Jul18 171221 450.00 453.00 448.50 451.75 +1.75 7,663 67,791 +821
Sep18 171221 463.00 465.75 461.25 463.75 +1.00 2,174 30,068 +143
Dec18 171221 479.75 482.25 478.00 479.50 unch 2,293 37,066 +298
Mar19 171221 492.50 495.00 491.00 491.25 -1.50 48 2,982 +2
Total Volume and Open Interest 64,213 537,280 -904
Wheat(KCBT)
Mar18 171221 422.00 425.50 420.50 424.25 +1.75 16,132 201,175 -839
May18 171221 435.50 438.50 433.75 437.25 +1.75 5,387 51,670 +0
Jul18 171221 452.00 455.25 450.50 453.75 +1.50 4,769 40,675 +1,335
Sep18 171221 467.50 470.00 465.50 468.25 +1.00 1,114 16,536 +469
Dec18 171221 488.50 491.00 487.00 489.00 +0.50 345 16,374 +102
Mar19 171221 503.25 505.75 502.50 503.50 unch 123 3,107 +45
May19 171221 511.50 514.00 511.50 514.00 +0.50 18 271 +14
Total Volume and Open Interest 27,894 330,044 +1,126
Wheat(MGE)
Mar18 171221 617.75 621.00 616.50 617.00 -0.75 3,120 41,457 -129
May18 171221 625.00 629.00 624.75 625.25 -0.75 652 12,750 +11
Jul18 171221 631.00 633.25 629.50 630.25 -0.75 302 8,223 +10
Sep18 171221 627.25 630.00 625.75 626.50 -0.75 210 4,838 -37
Dec18 171221 636.00 637.50 635.00 635.75 -0.25 78 2,486 +18
Mar19 171221 641.00 642.00 640.00 642.00 unch 4 166 +3
Total Volume and Open Interest 4,366 69,922 -124
Oats(CBOT)
Mar18 171221 244.50 245.75 242.75 244.00 -1.00 644 4,870 +9
May18 171221 250.25 251.50 249.50 250.00 -1.50 151 1,433 +88
Jul18 171221 257.75 257.75 256.75 257.50 -2.25 32 206 +17
Sep18 171221 259.50 259.50 259.50 259.50 -2.25 0 10 +0
Total Volume and Open Interest 827 6,525 +114
Rough Rice(CBOT)
Jan18 171221 11.80 12.05 11.77 11.99 +0.15 432 3,592 -202
Mar18 171221 12.10 12.31 12.07 12.28 +0.15 319 6,283 +205
May18 171221 12.42 12.56 12.40 12.56 +0.15 27 512 +22
Jul18 171221 12.70 12.70 12.70 12.70 +0.14 5 110 +5
Total Volume and Open Interest 1,634 10,700 +15
Live Cattle(CME)
Dec17 171221 119.600 119.885 118.750 119.635 +0.235 1,084 4,846 -646
Feb18 171221 118.950 119.885 118.450 119.680 +0.730 18,236 125,434 -799
Apr18 171221 120.000 120.680 119.480 120.580 +0.630 7,490 86,096 -61
Jun18 171221 111.850 112.700 111.535 112.385 +0.585 6,917 78,839 +949
Aug18 171221 108.480 109.200 108.135 108.830 +0.580 2,374 24,645 +33
Oct18 171221 109.330 110.000 108.980 109.730 +0.580 1,088 9,034 +324
Total Volume and Open Interest 37,399 334,657 -123
Feeder Cattle(CME)
Jan18 171221 142.100 143.185 141.050 142.935 +1.150 6,216 13,971 -926
Mar18 171221 139.880 140.785 138.800 140.400 +0.650 6,021 22,471 +585
Apr18 171221 140.500 141.600 139.685 141.100 +0.650 1,480 6,905 -7
May18 171221 140.850 141.700 139.800 141.035 +0.485 1,140 6,603 +96
Aug18 171221 144.285 145.035 143.185 144.450 +0.450 439 3,738 +119
Sep18 171221 144.250 144.485 143.130 143.685 +0.135 41 259 +10
Oct18 171221 143.900 143.900 143.080 143.435 -0.195 13 191 +4
Total Volume and Open Interest 15,350 54,157 -119
Lean Hogs(CME)
Feb18 171221 68.600 69.300 68.150 68.580 +0.195 13,679 88,892 -2,289
Apr18 171221 73.000 73.580 72.785 73.080 +0.130 5,802 58,864 +58
May18 171221 78.580 78.580 78.250 78.300 +0.265 59 1,868 -20
Jun18 171221 82.580 82.885 82.285 82.635 +0.135 2,818 33,741 -35
Jul18 171221 82.900 83.100 82.535 82.885 +0.155 836 13,107 +125
Aug18 171221 82.700 83.100 82.480 82.785 +0.150 834 19,867 +135
Oct18 171221 69.350 69.600 69.150 69.350 +0.120 391 8,644 +42
Dec18 171221 63.850 63.900 63.580 63.680 +0.050 39 1,931 +12
Total Volume and Open Interest 24,460 227,026 -1,972
Class III Milk(CME)
Dec17 171221 15.43 15.46 15.43 15.44 unch 155 3,814 -83
Jan18 171221 13.86 14.07 13.86 13.97 +0.17 617 3,544 +38
Feb18 171221 13.60 13.77 13.59 13.70 +0.14 687 3,851 +200
Mar18 171221 13.70 13.80 13.67 13.75 +0.12 253 3,140 +14
Apr18 171221 13.98 14.06 13.98 14.00 +0.04 89 2,113 +9
May18 171221 14.32 14.44 14.32 14.36 +0.04 41 1,969 +26
Jun18 171221 14.83 14.86 14.73 14.80 +0.07 58 1,816 +30
Jul18 171221 15.26 15.35 15.11 15.19 +0.04 96 1,175 +65
Aug18 171221 15.54 15.54 15.33 15.36 unch 69 1,168 +38
Sep18 171221 15.65 15.66 15.47 15.53 +0.03 115 1,240 +72
Oct18 171221 15.75 15.75 15.61 15.63 +0.03 24 965 +19
Nov18 171221 15.59 15.60 15.59 15.59 unch 6 939 +6
Dec18 171221 15.52 15.54 15.52 15.52 unch 24 823 +17
Total Volume and Open Interest 2,234 26,713 +451
Cocoa(ICE)
Mar18 171221 1919 1919 1863 1907 -24 18,510 140,210 +586
May18 171221 1915 1915 1866 1908 -17 7,203 49,805 +515
Jul18 171221 1921 1923 1880 1919 -16 3,074 21,275 +445
Sep18 171221 1936 1936 1896 1935 -15 1,041 12,704 -28
Dec18 171221 1960 1961 1924 1959 -15 1,005 14,104 +325
Mar19 171221 1984 1985 1949 1984 -12 208 8,758 -69
May19 171221 1989 1999 1963 1997 -12 3 5,073 +0
Total Volume and Open Interest 31,046 256,443 +1,774
Coffee "C"(ICE)
Mar18 171221 122.70 123.55 121.30 122.25 -0.90 16,261 128,170 -506
May18 171221 125.10 125.80 123.60 124.55 -0.90 4,576 45,743 -219
Jul18 171221 127.60 128.10 126.05 126.95 -0.90 2,727 21,592 +575
Sep18 171221 129.85 130.35 128.50 129.30 -0.90 800 11,397 +74
Dec18 171221 133.35 133.95 131.90 132.80 -0.90 549 6,631 +30
Mar19 171221 136.85 137.30 135.40 136.15 -0.90 58 2,755 +12
Total Volume and Open Interest 25,025 218,688 -14
Orange Juice(ICE)
Jan18 171221 138.90 139.75 136.40 137.05 -1.90 540 1,878 -402
Mar18 171221 138.30 138.50 136.10 136.45 -1.90 1,032 5,744 +87
May18 171221 139.15 139.15 137.05 137.25 -1.80 198 1,171 +32
Jul18 171221 140.15 140.15 138.40 138.40 -1.70 49 323 +25
Sep18 171221 140.20 140.20 138.85 138.85 -1.25 19 43 +11
Nov18 171221 139.50 139.70 139.50 139.70 +1.45 0 2 +0
Total Volume and Open Interest 1,838 9,161 -247
Sugar #11(ICE)
Mar18 171221 14.59 14.82 14.41 14.77 +0.20 79,511 415,181 -4,808
May18 171221 14.41 14.65 14.24 14.61 +0.21 18,216 164,829 -907
Jul18 171221 14.47 14.70 14.30 14.68 +0.20 10,243 79,955 +548
Oct18 171221 14.71 14.92 14.57 14.91 +0.19 6,204 64,917 +839
Mar19 171221 15.23 15.43 15.10 15.42 +0.20 1,534 36,596 +309
May19 171221 15.25 15.42 15.18 15.42 +0.19 244 7,048 -81
Jul19 171221 15.23 15.41 15.16 15.41 +0.18 171 5,682 +0
Oct19 171221 15.34 15.55 15.34 15.55 +0.18 146 7,065 +97
Total Volume and Open Interest 116,298 787,027 -3,996
London Cocoa(LCE)
Mar18 171221 1416 1416 1388 1407 -13 10,707 120,667 -709
May18 171221 1433 1433 1408 1427 -12 3,207 46,572 +61
Jul18 171221 1459 1459 1428 1448 -11 2,962 33,401 +85
Sep18 171221 1476 1476 1446 1464 -12 1,487 26,325 +301
Dec18 171221 1500 1500 1469 1487 -13 1,768 29,290 +1,076
Mar19 171221 1512 1512 1490 1505 -13 244 9,141 -7
May19 171221 1525 1526 1503 1518 -12 122 4,361 +97
Total Volume and Open Interest 20,705 273,914 +1,112
London Sugar(LCE)
Mar18 171221 382.50 387.60 378.90 386.90 +5.60 7,365 44,841 +56
May18 171221 381.00 385.60 377.20 384.90 +4.60 2,862 14,767 +514
Aug18 171221 384.80 388.20 380.70 387.80 +4.00 684 14,172 +141
Oct18 171221 386.00 389.90 382.90 389.70 +3.90 255 3,661 +50
Dec18 171221 391.20 395.20 388.20 395.20 +4.20 11 2,046 -7
Total Volume and Open Interest 11,269 83,358 +770
Cotton(ICE)
Mar18 171221 75.63 78.07 75.41 77.94 +2.23 15,357 169,088 -930
May18 171221 76.15 78.16 75.95 77.96 +1.84 6,573 49,286 -487
Jul18 171221 76.51 78.41 76.51 78.17 +1.49 2,170 16,096 +562
Oct18 171221 74.94 74.94 74.94 74.94 +1.14 0 1 +0
Dec18 171221 73.00 73.85 72.96 73.74 +0.65 462 28,924 +65
Mar19 171221 72.50 73.09 72.50 73.09 +0.59 28 582 +23
Total Volume and Open Interest 24,590 265,088 -767
Lumber(CME)
Jan18 171221 429.8 440.6 429.0 440.6 +10.0 1,070 2,696 -311
Mar18 171221 425.3 435.9 425.3 435.9 +10.0 619 3,022 +264
May18 171221 418.5 425.4 418.5 425.4 +10.0 46 355 +13
Jul18 171221 404.7 411.0 404.7 411.0 +6.8 6 125 +0
Total Volume and Open Interest 1,742 6,222 -33
Crude Oil(NYM)
Feb18 171221 58.02 58.38 57.63 58.36 +0.27 420,784 511,064 +6,677
Mar18 171221 58.05 58.42 57.68 58.40 +0.27 90,217 357,292 +985
Apr18 171221 58.04 58.40 57.69 58.39 +0.28 46,021 163,829 -6,677
May18 171221 57.95 58.31 57.63 58.30 +0.26 26,607 131,135 -3,396
Jun18 171221 57.81 58.15 57.48 58.13 +0.25 47,409 251,740 -9,400
Jul18 171221 57.55 57.89 57.25 57.88 +0.25 12,165 64,913 -355
Aug18 171221 57.24 57.58 56.99 57.57 +0.25 7,307 62,272 +560
Sep18 171221 56.92 57.26 56.67 57.25 +0.24 10,877 77,628 +2,649
Oct18 171221 56.59 56.95 56.39 56.94 +0.23 4,445 65,341 +1,463
Nov18 171221 56.39 56.65 56.12 56.65 +0.23 2,628 54,188 -168
Dec18 171221 56.04 56.39 55.84 56.38 +0.24 35,325 251,811 -541
Jan19 171221 56.22 56.22 56.04 56.08 +0.23 7,797 61,059 -808
Feb19 171221 55.78 55.78 55.78 55.78 +0.23 3,961 33,396 +2,066
Mar19 171221 55.40 55.50 55.39 55.50 +0.23 3,415 27,514 -124
Apr19 171221 55.24 55.24 55.24 55.24 +0.23 201 12,328 -47
May19 171221 54.99 54.99 54.99 54.99 +0.22 477 11,232 -3
Total Volume and Open Interest 749,802 2,449,860 -33,909
e-miNY Crude Oil(NYM)
Feb18 171221 58.050 58.375 57.625 58.350 +0.250 5,585 3,006 +186
Mar18 171221 58.100 58.400 57.700 58.400 +0.275 63 255 +9
Apr18 171221 58.050 58.400 57.750 58.400 +0.300 29 114 +22
May18 171221 58.300 58.300 57.900 58.300 +0.250 26 113 +20
Jun18 171221 57.900 58.125 57.900 58.125 +0.250 6 45 +0
Jul18 171221 57.650 57.875 57.650 57.875 +0.250 6 27 +0
Aug18 171221 57.575 57.575 57.575 57.575 +0.250 6 74 +0
Sep18 171221 57.250 57.250 57.250 57.250 +0.250 6 42 +0
Oct18 171221 56.950 56.950 56.950 56.950 +0.250 6 28 +0
Nov18 171221 56.650 56.650 56.650 56.650 +0.225 6 2 +0
Total Volume and Open Interest 5,746 3,854 +240
NY Harbor ULSD(NYM)
Jan18 171221 194.42 195.16 193.25 195.02 +0.60 34,650 67,417 -5,840
Feb18 171221 194.58 195.43 193.49 195.28 +0.63 45,705 117,107 +3,815
Mar18 171221 193.80 194.69 192.83 194.57 +0.66 18,733 84,156 +649
Apr18 171221 191.98 192.96 191.15 192.84 +0.67 13,603 47,687 +1,892
May18 171221 190.73 191.64 189.84 191.52 +0.63 8,236 33,395 +976
Jun18 171221 189.95 190.56 188.77 190.46 +0.64 8,192 37,155 +224
Jul18 171221 189.26 190.13 188.42 190.06 +0.63 3,503 10,607 +1,015
Aug18 171221 188.52 189.85 188.17 189.79 +0.61 1,077 5,778 -114
Sep18 171221 189.24 189.75 188.07 189.70 +0.57 1,079 8,082 +291
Oct18 171221 189.45 189.73 188.10 189.70 +0.54 387 4,278 +28
Nov18 171221 189.52 189.81 188.23 189.79 +0.52 234 3,436 +20
Dec18 171221 189.14 189.90 188.28 189.87 +0.52 1,161 27,336 +161
Jan19 171221 189.95 189.95 189.95 189.95 +0.54 38 2,546 -10
Feb19 171221 190.00 190.00 189.33 189.33 +0.56 10 332 -3
Total Volume and Open Interest 136,698 457,983 +3,095
RBOB Gasoline(NYM)
Jan18 171221 173.69 175.17 172.78 174.76 +1.23 36,590 59,945 -7,168
Feb18 171221 174.44 175.91 173.67 175.55 +1.08 48,346 122,208 +6,058
Mar18 171221 176.02 177.27 175.08 176.98 +1.03 18,407 66,742 +876
Apr18 171221 193.39 194.25 192.18 193.99 +0.70 11,125 46,171 +226
May18 171221 193.27 194.59 192.52 194.37 +0.74 9,667 30,659 +464
Jun18 171221 192.60 193.67 191.68 193.58 +0.75 4,437 23,912 -229
Jul18 171221 190.70 192.08 190.12 191.98 +0.68 2,699 12,027 +504
Aug18 171221 188.82 189.63 187.73 189.59 +0.59 685 5,426 +94
Sep18 171221 184.97 186.37 184.58 186.31 +0.48 1,123 10,147 +21
Oct18 171221 171.37 172.89 171.04 172.85 +0.57 238 6,101 +27
Total Volume and Open Interest 134,834 405,528 +736
e-miNY RBOB Gasoline(NYM)
Jan18 171221 174.76 174.76 174.76 174.76 +1.23 0 1 +0
Feb18 171221 175.55 175.55 175.55 175.55 +1.08      
Mar18 171221 176.98 176.98 176.98 176.98 +1.03      
Apr18 171221 193.99 193.99 193.99 193.99 +0.70      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan18 171221 2.654 2.669 2.568 2.598 -0.039 219,344 93,557 -35,090
Feb18 171221 2.650 2.660 2.562 2.592 -0.044 133,908 351,461 +14,266
Mar18 171221 2.614 2.626 2.532 2.559 -0.045 59,514 276,730 +2,503
Apr18 171221 2.551 2.561 2.487 2.510 -0.034 45,446 158,738 +2,082
May18 171221 2.566 2.576 2.504 2.528 -0.030 24,755 126,381 +206
Jun18 171221 2.609 2.620 2.550 2.574 -0.029 8,911 46,493 +1,013
Jul18 171221 2.646 2.664 2.604 2.620 -0.028 11,502 50,327 +1,540
Aug18 171221 2.642 2.664 2.608 2.623 -0.029 7,492 35,574 +452
Sep18 171221 2.630 2.647 2.592 2.604 -0.030 4,779 34,407 -298
Oct18 171221 2.665 2.670 2.604 2.631 -0.029 10,767 82,243 -156
Nov18 171221 2.699 2.733 2.673 2.696 -0.027 1,487 33,686 -6
Dec18 171221 2.843 2.864 2.818 2.831 -0.027 1,003 30,146 -162
Jan19 171221 2.926 2.958 2.911 2.927 -0.025 4,330 46,424 +1,306
Feb19 171221 2.932 2.935 2.906 2.917 -0.026 697 14,520 -249
Mar19 171221 2.881 2.881 2.850 2.867 -0.022 1,665 30,662 -342
Apr19 171221 2.610 2.621 2.600 2.612 -0.022 1,275 23,722 -217
Total Volume and Open Interest 537,734 1,503,724 -13,238
Brent Crude Oil(ICE)
Feb18 171221 64.49 64.93 64.20 64.90 +0.34 213,190 215,903 -44,554
Mar18 171221 64.02 64.46 63.78 64.43 +0.32 210,345 582,570 +40,551
Apr18 171221 63.61 64.06 63.39 64.04 +0.32 74,373 218,991 +16,255
May18 171221 63.35 63.81 63.14 63.79 +0.31 27,120 116,484 +2,493
Jun18 171221 63.15 63.60 62.93 63.58 +0.31 43,203 253,762 +4,320
Jul18 171221 63.01 63.36 62.70 63.35 +0.31 10,745 80,921 +2,792
Aug18 171221 62.61 63.09 62.43 63.07 +0.31 4,817 53,369 +756
Sep18 171221 62.44 62.80 62.15 62.78 +0.31 6,591 62,644 +115
Oct18 171221 62.04 62.49 61.85 62.47 +0.31 2,236 33,903 +667
Nov18 171221 62.39 62.39 62.17 62.17 +0.31 1,875 35,431 +316
Dec18 171221 61.37 61.85 61.26 61.84 +0.31 27,838 224,061 +789
Jan19 171221 61.46 61.59 61.45 61.59 +0.31 1,556 45,340 -220
Feb19 171221 61.31 61.31 61.31 61.31 +0.31 773 26,401 +205
Mar19 171221 61.02 61.02 61.02 61.02 +0.30 930 25,849 -80
Total Volume and Open Interest 646,056 2,389,038 +24,080
Gas Oil(ICE)
Jan18 171221 574.75 577.50 572.25 576.25 +0.75 46,111 141,544 -3,060
Feb18 171221 576.00 579.50 574.00 578.00 +1.25 40,465 174,082 +9,588
Mar18 171221 575.00 578.25 573.25 577.00 +1.50 17,958 109,645 +1,720
Apr18 171221 571.50 575.00 569.75 573.75 +1.75 7,842 54,775 -203
May18 171221 568.75 571.50 567.00 570.50 +1.75 5,625 37,633 -192
Jun18 171221 565.25 568.50 563.75 567.50 +1.75 9,495 60,750 +47
Jul18 171221 563.25 566.50 561.75 565.50 +1.75 2,195 19,087 +318
Aug18 171221 562.00 564.75 561.25 564.25 +1.50 1,448 15,918 +67
Sep18 171221 561.75 564.50 560.00 563.50 +1.50 1,375 19,678 -205
Oct18 171221 560.75 563.25 559.50 563.00 +1.50 691 14,890 -152
Total Volume and Open Interest 140,182 852,739 +8,536
Ethanol(CBOT)
Jan18 171221 1.283 1.297 1.280 1.295 +0.010 314 879 -69
Feb18 171221 1.307 1.325 1.305 1.324 +0.014 243 1,293 +130
Mar18 171221 1.337 1.350 1.335 1.350 +0.010 33 291 +2
Apr18 171221 1.383 1.383 1.383 1.383 +0.010 42 165 +25
May18 171221 1.402 1.402 1.402 1.402 +0.010 0 10 +0
Jun18 171221 1.422 1.422 1.422 1.422 +0.010 0 14 +0
Jul18 171221 1.424 1.424 1.424 1.424 +0.010 0 5 +0
Aug18 171221 1.429 1.429 1.429 1.429 +0.010      
Total Volume and Open Interest 632 2,748 +88
WTI Crude Oil(ICE)
Feb18 171221 58.06 58.38 57.64 58.36 +0.27 45,265 92,816 -877
Mar18 171221 58.13 58.41 57.69 58.40 +0.27 40,800 70,774 +63
Apr18 171221 58.09 58.39 57.69 58.39 +0.28 13,342 32,540 +581
May18 171221 57.97 58.30 57.63 58.30 +0.26 7,356 15,857 +865
Jun18 171221 57.81 58.13 57.50 58.13 +0.25 13,432 80,147 +583
Jul18 171221 57.57 57.88 57.27 57.88 +0.25 1,542 8,658 -361
Aug18 171221 57.28 57.57 57.06 57.57 +0.25 1,039 9,546 +402
Sep18 171221 56.92 57.25 56.75 57.25 +0.24 1,712 15,481 +226
Oct18 171221 56.62 56.94 56.62 56.94 +0.23 243 3,825 -91
Nov18 171221 56.65 56.65 56.65 56.65 +0.23 235 7,371 -24
Dec18 171221 56.06 56.38 55.92 56.38 +0.24 7,194 126,233 -373
Jan19 171221 55.60 56.08 55.60 56.08 +0.23 1,535 2,394 -842
Feb19 171221 55.78 55.78 55.78 55.78 +0.23 1,915 3,090 +1,789
Mar19 171221 55.50 55.50 55.50 55.50 +0.23 546 2,920 +31
Apr19 171221 55.24 55.24 55.24 55.24 +0.23 11 1,471 -2
May19 171221 54.99 54.99 54.99 54.99 +0.22 8 1,322 -3
Total Volume and Open Interest 140,438 573,645 +2,672
US Dollar Index(ICE)
Mar18 171221 92.925 93.095 92.815 92.863 -0.027 14,677 39,568 +481
Jun18 171221 92.655 92.655 92.537 92.537 -0.018 39 1,007 -3
Sep18 171221 92.415 92.415 92.195 92.238 -0.017 1 369 +1
Total Volume and Open Interest 14,717 40,944 +479
Australian Dollar(CME)
Mar18 171221 76.65 77.06 76.52 77.04 +0.38 63,348 102,932 -2,180
Jun18 171221 76.55 77.03 76.55 77.03 +0.38 8 307 -2
Sep18 171221 77.00 77.41 77.00 77.03 +0.38 0 64 +0
Total Volume and Open Interest 64,148 105,270 -2,375
British Pound(CME)
Mar18 171221 134.22 134.40 133.82 134.35 -0.06 80,726 179,684 -2,623
Jun18 171221 134.37 134.80 134.37 134.80 -0.05 6 908 +6
Sep18 171221 135.26 135.26 135.26 135.26 -0.04 0 45 +0
Total Volume and Open Interest 83,399 183,783 -2,513
Canadian Dollar(CME)
Mar18 171221 78.05 78.89 78.02 78.69 +0.61 57,612 109,917 +1,089
Jun18 171221 78.17 78.95 78.12 78.76 +0.61 34 1,909 +20
Sep18 171221 78.73 78.81 78.64 78.81 +0.60 6 353 +3
Dec18 171221 79.00 79.00 78.86 78.86 +0.59 121 980 +54
Total Volume and Open Interest 58,053 114,873 -38,639
Japanese Yen(CME)
Mar18 171221 88.69 88.80 88.47 88.71 +0.08 100,722 219,365 +6,019
Jun18 171221 89.03 89.21 89.02 89.18 +0.07 2 453 +1
Sep18 171221 89.70 89.70 89.70 89.70 +0.07 1 327 +1
Total Volume and Open Interest 101,789 223,424 +6,011
Swiss Franc(CME)
Mar18 171221 102.11 102.19 101.64 101.94 -0.16 23,544 78,775 +177
Jun18 171221 102.67 102.91 102.40 102.67 -0.18 10 87 +6
Sep18 171221 103.43 103.43 103.34 103.43 -0.19 0 9 +0
Total Volume and Open Interest 23,554 78,872 +183
EuroFX(CME)
Mar18 171221 119.47 119.64 119.25 119.48 -0.06 204,801 454,753 +9,597
Jun18 171221 120.22 120.33 120.00 120.20 -0.05 137 18,109 +72
Sep18 171221 121.00 121.00 120.93 120.97 -0.06 74 1,217 +53
Total Volume and Open Interest 210,275 485,622 +10,855
Mexican Peso(CME)
Jan18 171221 512.25 512.25 512.25 512.25 -5.75 1 50 -1
Feb18 171221 509.25 509.25 509.25 509.25 -5.75      
Total Volume and Open Interest 52,295 181,925 +5,734
Brazilian Real(CME)
Jan18 171221 303.75 303.95 301.40 302.10 -1.90 1,482 15,076 +18
Feb18 171221 302.85 302.85 300.45 300.90 -2.10 118 357 +3
Mar18 171221 299.90 300.70 299.90 300.10 -1.90 2 4,409 +2
Apr18 171221 299.10 299.10 299.10 299.10 -1.90 0 50 +0
Total Volume and Open Interest 1,602 20,142 +23
30-Year T-Bonds(CBOT)
Mar18 171221 150~170 151~080 150~150 151~060 +0~200 326,762 755,764 -13,537
Jun18 171221 149~310 150~050 149~280 150~040 +0~190 1 5 +1
Sep18 171221 149~040 149~040 149~040 149~040 +0~190      
Total Volume and Open Interest 326,763 755,769 -27,373
10-Year T-Notes(CBOT)
Mar18 171221 123~145 123~200 123~125 123~165 +0~020 1,383,059 3,253,948 +53,953
Jun18 171221 123~045 123~080 123~010 123~050 +0~005 3 2 +2
Sep18 171221 122~220 122~220 122~220 122~220 +0~005      
Total Volume and Open Interest 1,383,062 3,253,950 +27,832
5-Year T-Notes(CBOT)
Dec17 171221 116~070 116~090 116~046 116~056 -0~010 4,746 23,139 -3,238
Mar18 171221 115~304 116~012 115~282 115~296 -0~006 732,175 3,023,846 +39,606
Jun18 171221 115~276 115~276 115~276 115~276 -0~006      
Total Volume and Open Interest 736,921 3,046,985 +36,368
2 Year T-Notes(CBOT)
Dec17 171221 107~076 107~086 107~072 107~072 -0~010 4,046 12,708 -2,183
Mar18 171221 107~016 107~026 107~006 107~006 -0~010 270,152 1,752,433 +1,974
Jun18 171221 107~006 107~006 107~006 107~006 -0~010      
Total Volume and Open Interest 274,198 1,765,141 -209
Eurodollars(CME)
Mar18 171221 98.215 98.215 98.205 98.205 -0.005 317,156 1,463,284 -37,754
Jun18 171221 98.055 98.065 98.045 98.050 -0.005 205,073 1,301,518 +7,273
Sep18 171221 97.950 97.960 97.935 97.940 -0.005 247,324 1,244,023 -1,775
Dec18 171221 97.855 97.865 97.835 97.835 -0.015 406,245 1,499,609 -58,877
Mar19 171221 97.790 97.805 97.775 97.775 -0.015 184,452 1,089,390 -16,192
Jun19 171221 97.735 97.750 97.715 97.720 -0.015 140,253 1,005,114 -4,900
Sep19 171221 97.700 97.710 97.675 97.685 -0.010 131,912 720,724 +17,691
Dec19 171221 97.650 97.670 97.635 97.645 -0.010 147,442 1,075,417 -2,123
Mar20 171221 97.645 97.655 97.625 97.630 -0.010 104,306 572,362 +9,456
Jun20 171221 97.625 97.640 97.605 97.615 -0.005 96,468 571,592 +9,613
Sep20 171221 97.605 97.620 97.585 97.595 -0.005 73,155 368,003 -1,856
Dec20 171221 97.570 97.585 97.555 97.565 -0.005 115,736 371,601 +7,613
Mar21 171221 97.550 97.565 97.535 97.545 -0.005 50,849 236,624 +5,937
Jun21 171221 97.530 97.545 97.515 97.525 unch 49,922 229,160 +6,885
Sep21 171221 97.505 97.520 97.490 97.500 unch 39,849 126,351 +522
Dec21 171221 97.470 97.485 97.460 97.470 unch 49,749 151,770 -12,424
Mar22 171221 97.450 97.465 97.440 97.455 +0.005 36,034 96,790 -2,641
Jun22 171221 97.430 97.440 97.415 97.435 +0.010 31,483 58,939 +422
Total Volume and Open Interest 2,855,101 12,593,460 -8,363
Ultra T-Bond(CBOT)
Dec17 171219 166~20 166~20 166~01 166~01 -2~14 3,126 10,227 -1,986
Mar18 171221 163~19 164~30 163~15 164~26 +1~07 141,567 880,048 -5,540
Jun18 171221 163~31 163~31 163~31 163~31 +1~07      
Total Volume and Open Interest 141,567 880,048 -15,684
Ultra 10-Yr T-Note(CBOT)
Dec17 171219 133~315 133~315 133~040 133~040 -0~260 1,927 819 -306
Mar18 171221 132~155 132~235 132~145 132~225 +0~060 159,343 512,438 +9,791
Jun18 171221 132~205 132~205 132~205 132~205 +0~060      
Total Volume and Open Interest 159,343 512,438 +9,166
30 Day Federal Funds(CBOT)
Dec17 171221 98.702 98.702 98.700 98.702 unch 9,952 106,813 +253
Jan18 171221 98.595 98.595 98.590 98.595 unch 46,998 284,093 +6,705
Feb18 171221 98.585 98.590 98.585 98.590 unch 7,722 182,810 +2,134
Mar18 171221 98.540 98.545 98.535 98.535 -0.005 6,193 73,426 +1,799
Apr18 171221 98.430 98.435 98.425 98.430 unch 15,848 171,134 +2,971
May18 171221 98.415 98.415 98.410 98.410 unch 9,644 69,462 +2,957
Total Volume and Open Interest 154,610 1,458,422 +26,225
Japanese Govt Bonds(SGX)
Mar18 171221 150.72 150.77 150.54 150.72 +0.02 1,537 19,127 +3
Jun18 171221 150.72 150.72 150.72 150.72 +0.02      
Sep18 171221 150.72 150.72 150.72 150.72 +0.02      
Total Volume and Open Interest 1,537 19,127 +3
Euro-Buxl(EUREX)
Mar18 171221 164.50 164.74 163.82 164.58 +0.32 61,231 247,792 +18,168
Jun18 171221 163.04 163.04 163.04 163.04 +0.28 0 1 +0
Sep18 171221 164.58 164.58 164.58 164.58 +0.32      
Total Volume and Open Interest 61,231 247,793 -6,975
Euro-Bund(EUREX)
Mar18 171221 161.78 161.83 161.50 161.71 -0.03 617,133 2,084,039 +239,806
Jun18 171221 159.02 159.04 158.86 158.98 -0.03 30 927 +24
Sep18 171221 158.98 158.98 158.98 158.98 -0.03      
Total Volume and Open Interest 617,163 2,084,966 -9,132
Euro-Bobl(EUREX)
Mar18 171221 131.66 131.74 131.58 131.63 -0.10 429,940 1,699,638 +198,288
Jun18 171221 130.99 130.99 130.94 130.94 -0.10 400 3,950 +1,530
Sep18 171221 130.94 130.94 130.94 130.94 -0.10      
Total Volume and Open Interest 430,340 1,703,588 +43,383
Euro-Schatz(EUREX)
Mar18 171221 111.99 112.00 111.95 111.96 -0.04 297,512 1,662,964 +141,915
Jun18 171221 111.79 111.79 111.79 111.79 -0.05 0 2 +2
Sep18 171221 111.79 111.79 111.79 111.79 -0.05      
Total Volume and Open Interest 297,512 1,662,966 +5,959
3-Mth Euribor(EUREX)
Dec17 171218 100.335 100.335 100.330 100.330 unch 0 7,392 +0
Mar18 171221 100.325 100.325 100.325 100.325 unch 0 6,493 +0
Jun18 171221 100.320 100.320 100.320 100.320 +0.005 0 2,022 +0
Total Volume and Open Interest 1 32,267 +0
Long Gilt(LIFFE)
Dec17 171221 125~03 125~09 125~03 125~09 unch 4,883 32,439 -3,270
Mar18 171221 124~10 124~13 124~04 124~12 +0~00 150,072 722,018 +2,368
Total Volume and Open Interest 154,955 754,457 -902
3-Mth Short Sterling(LIFFE)
Mar18 171221 99.43 99.43 99.43 99.43 unch 55,228 420,810 -10,024
Jun18 171221 99.32 99.32 99.31 99.32 unch 49,793 460,028 -6,105
Sep18 171221 99.25 99.25 99.23 99.24 unch 64,240 383,747 -7,213
Dec18 171221 99.18 99.19 99.16 99.17 -0.01 65,096 330,850 -2,493
Mar19 171221 99.13 99.13 99.10 99.12 -0.01 64,539 336,478 +1,069
Jun19 171221 99.08 99.08 99.05 99.06 -0.01 55,997 271,822 +1,668
Total Volume and Open Interest 654,803 3,668,985 -28,275
3-Mth Euribor(LIFFE)
Mar18 171221 100.325 100.325 100.320 100.325 unch 130,949 559,571 +23,265
Jun18 171221 100.315 100.320 100.315 100.320 +0.005 103,720 521,115 +8,100
Sep18 171221 100.290 100.295 100.290 100.295 +0.005 114,884 453,708 -13,391
Total Volume and Open Interest 1,200,165 4,174,105 +22,324
3-Mth Aus T-Bills(SFE)
Mar18 171221 98.22 98.23 98.21 98.23 +0.01 47,034 196,975 -83
Jun18 171221 98.16 98.18 98.16 98.17 unch 27,557 172,356 -1,230
Sep18 171221 98.06 98.07 98.05 98.07 unch 18,598 195,589 +2,648
Dec18 171221 97.96 97.97 97.95 97.97 unch 14,671 145,104 +2,677
Mar19 171221 97.86 97.88 97.85 97.86 -0.01 12,858 97,456 +4,411
Jun19 171221 97.77 97.79 97.76 97.78 unch 8,895 74,429 -120
Sep19 171221 97.70 97.71 97.69 97.70 -0.01 5,227 54,758 +100
Dec19 171221 97.64 97.65 97.63 97.63 -0.01 3,854 25,747 +296
Mar20 171221 97.57 97.59 97.56 97.56 -0.02 222 4,155 -5
Jun20 171221 97.54 97.54 97.52 97.52 -0.01 11 1,834 +1
Total Volume and Open Interest 138,933 971,170 +8,695
10-Year Aus T-Bonds(SFE)
Mar18 171221 97.34 97.35 97.30 97.31 -0.03 98,999 1,040,529 -3,034
Jun18 171221 97.28 97.28 97.28 97.28 -0.03      
Total Volume and Open Interest 98,999 1,040,529 -3,034
3-Year Aus T-Bonds(SFE)
Mar18 171221 97.84 97.86 97.82 97.83 -0.01 167,803 965,883 -38,295
Jun18 171221 97.79 97.79 97.79 97.79 -0.02      
Total Volume and Open Interest 167,803 965,883 -38,295
Gold(CMX)
Dec17 171221 1266.4 1267.4 1264.3 1267.3 +1.2 329 471 -1,422
Feb18 171221 1268.8 1272.5 1266.0 1270.6 +1.0 206,586 332,929 -1,369
Apr18 171221 1273.9 1277.0 1271.5 1275.3 +1.1 3,428 33,157 +490
Jun18 171221 1278.7 1281.4 1276.2 1279.8 +1.2 3,338 36,665 +2,073
Aug18 171221 1283.2 1284.3 1280.7 1284.2 +1.2 501 11,844 +213
Oct18 171221 1288.9 1289.0 1285.4 1288.5 +1.0 181 4,614 +45
Dec18 171221 1292.4 1294.9 1289.8 1293.2 +1.0 744 25,828 +5
Feb19 171221 1298.0 1298.0 1296.1 1297.8 +0.9 13 479 +1
Apr19 171221 1302.5 1302.6 1302.5 1302.6 +1.0 0 759 +0
Jun19 171221 1307.1 1307.5 1306.0 1307.4 +0.9 0 1,096 +0
Aug19 171221 1312.0 1312.0 1312.0 1312.0 +0.9 0 14 +0
Oct19 171221 1316.7 1316.7 1316.7 1316.7 +0.9 7 27 +7
Total Volume and Open Interest 215,715 453,595 -18
Silver(CMX)
Dec17 171221 1609.5 1615.2 1609.5 1615.2 -3.6 16 370 -297
Mar18 171221 1623.5 1630.5 1614.0 1623.9 -3.6 55,048 164,251 -3,323
May18 171221 1635.5 1637.5 1622.0 1631.4 -3.7 2,784 17,609 -751
Jul18 171221 1642.0 1644.5 1632.0 1638.7 -3.8 759 7,254 -306
Sep18 171221 1645.7 1645.7 1640.5 1645.7 -3.9 546 3,627 +120
Dec18 171221 1661.5 1661.5 1647.5 1656.2 -3.8 1,488 8,352 +982
Mar19 171221 1666.6 1666.6 1666.6 1666.6 -3.6 6 14 +0
Total Volume and Open Interest 60,751 203,703 -3,572
Platinum(NYMEX)
Jan18 171221 920.6 922.7 913.9 919.7 -1.8 28,141 35,722 -8,786
Apr18 171221 924.6 925.7 917.2 921.5 -3.7 14,943 49,883 +8,029
Jul18 171221 929.2 931.2 920.0 926.7 -3.0 560 1,666 +525
Oct18 171221 930.0 930.0 930.0 930.0 -3.0 0 41 +0
Total Volume and Open Interest 43,673 87,329 -255
Palladium(NYMEX)
Dec17 171221 1043.00 1043.00 1043.00 1043.00 +5.05 6 24 -8
Mar18 171221 1021.65 1031.00 1019.05 1029.65 +5.05 2,178 33,607 -33
Jun18 171221 1014.15 1022.90 1013.00 1022.90 +5.10 102 1,385 +82
Total Volume and Open Interest 2,288 35,321 +40
Copper(CMX)
Dec17 171221 316.95 319.45 316.30 319.45 +2.30 711 1,604 +65
Mar18 171221 319.60 322.00 318.25 321.95 +2.35 104,289 143,348 +4,930
May18 171221 320.95 323.40 319.70 323.40 +2.40 8,830 33,910 +434
Jul18 171221 322.40 324.65 321.20 324.65 +2.45 2,831 23,148 +364
Sep18 171221 323.15 325.80 322.00 325.80 +2.50 1,962 11,737 +378
Total Volume and Open Interest 121,770 249,462 +7,819
E-mini DJIA Index(CBOT)
Mar18 171221 24736 24860 24714 24778 +39 114,531 144,578 +441
Jun18 171221 24751 24870 24735 24795 +39 99 142 +15
Sep18 171221 24764 24861 24764 24803 +39 1 19 +1
Dec18 171221 24840 24840 24840 24840 +39      
Total Volume and Open Interest 114,631 144,739 +457
S & P 500(CME)
Mar18 171221 2682.10 2695.50 2681.00 2687.80 +6.20 5,387 43,019 +3,015
Jun18 171221 2689.50 2696.40 2689.50 2689.50 +6.10 82 541 -62
Sep18 171221 2693.10 2700.00 2693.10 2693.10 +6.10 24 185 +19
Dec18 171221 2695.10 2702.00 2695.10 2695.10 +6.10      
Total Volume and Open Interest 5,493 43,745 +2,972
S & P 500 E-Mini(CME)
Mar18 171221 2681.50 2696.00 2680.75 2687.75 +6.25 980,483 2,969,224 +1,493
Jun18 171221 2683.00 2697.50 2682.75 2689.50 +6.00 2,564 17,988 +807
Sep18 171221 2687.00 2700.75 2686.75 2693.00 +6.00 123 968 +22
Dec18 171221 2700.00 2702.75 2695.00 2695.00 +6.00 2 52 +1
Total Volume and Open Interest 983,172 2,988,232 +2,323
NASDAQ 100 E-Mini(CME)
Mar18 171221 6486.75 6520.75 6476.00 6492.25 +3.25 276,115 287,844 +12,536
Jun18 171221 6505.50 6539.25 6496.75 6510.50 +2.25 289 586 +27
Sep18 171221 6524.00 6540.00 6524.00 6524.00 +2.25 1 10 +1
Total Volume and Open Interest 273,416 275,883 +3,728
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 171221 1902.90 1913.00 1901.50 1908.80 +4.40 11,257 92,662 +64
Jun18 171221 1911.40 1914.10 1911.40 1911.40 +4.40 0 3 +0
Total Volume and Open Interest 11,257 92,665 +64
Volatility Index(CBOE)
Dec17 171220 10.05 10.10 9.60 9.60 -0.48 119,263 125,508 -13,213
Jan18 171221 11.43 11.50 11.20 11.23 -0.20 98,164 334,088 +20,144
Feb18 171221 12.30 12.33 12.13 12.23 -0.10 37,486 98,844 +10,292
Mar18 171221 13.26 13.27 13.08 13.13 -0.15 17,863 49,293 +2,094
Total Volume and Open Interest 272,317 554,711 -88,732
S & P 600(CME)
Dec17 171215 918.70 918.70 918.70 918.70 +1.50      
Mar18 171221 939.20 939.20 939.20 939.20 +3.90      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar18 171221 1540.20 1555.60 1539.10 1550.20 +10.40 82,396 587,698 +1,558
Jun18 171221 1553.40 1558.00 1553.40 1553.40 +10.80 0 14 +0
Sep18 171221 1550.90 1550.90 1550.90 1550.90 +10.00      
Total Volume and Open Interest 82,396 587,712 +1,558
Nikkei 225(CME)
Mar18 171221 22835 22950 22725 22835 -20 9,412 38,668 -126
Jun18 171221 22755 22800 22650 22755 -20      
Total Volume and Open Interest 9,412 38,668 -126
Nikkei 225(SGX)
Mar18 171221 22855 22900 22685 22800 -55 53,796 165,300 +57
Jun18 171221 22655 22655 22655 22655 -50 1 1,137 +1
Sep18 171221 22625 22625 22625 22625 -50      
Total Volume and Open Interest 53,991 179,086 +123
Nikkei 225 Mini(JPX)
Dec17 171207 22140 22570 22055 22530 +330 797,435 526,641 -26,410
Mar18 171221 22875 22900 22690 22800 -60 693,444 342,493 -2,296
Jun18 171221 22720 22735 22530 22640 -60 5,250 6,967 +145
Total Volume and Open Interest 732,723 627,333 -1,906
Nikkei 225(JPX)
Dec17 171207 22140 22570 22050 22530 +330 133,791 291,914 -74,302
Mar18 171221 22880 22900 22690 22800 -60 41,696 313,094 -1,473
Jun18 171221 22720 22730 22530 22640 -60 232 14,403 +18
Total Volume and Open Interest 41,940 406,405 -1,480
Nikkei 225(CME) Yen
Dec17 171207 22260 22645 22245 22560 +320 62,749 50,839 -4,757
Mar18 171221 22805 22910 22690 22790 -35 22,517 52,748 +1,495
Jun18 171221 22625 22735 22540 22625 -35 2 3 +2
Total Volume and Open Interest 22,519 52,751 +1,497
Nikkei 225(CME) e-Mini Yen
Dec17 171207 22560 22630 22560 22560 +320 1 14 +0
Mar18 171221 22790 22890 22750 22790 -30 0 8 +0
Jun18 171221 22630 22630 22630 22630 -30      
Total Volume and Open Interest 0 8 +0
CAC 40(EURONEXT)
Jan18 171221 5341.5 5390.0 5321.0 5385.0 +32.5 52,514 305,293 -2,123
Feb18 171221 5337.0 5385.0 5325.5 5382.5 +32.5 47 224 +22
Mar18 171221 5333.5 5385.0 5320.5 5379.5 +32.5 195 27,472 -102
Jun18 171221 5247.5 5247.5 5247.5 5247.5 +32.5 0 13,001 +0
Sep18 171221 5236.0 5236.0 5236.0 5236.0 +32.5 3,000 3,000 +3,000
Dec18 171221 5208.5 5208.5 5208.5 5208.5 +32.5 0 7,001 +0
Total Volume and Open Interest 55,756 355,993 +797
Hang Seng Index(HKFE)
Dec17 171221 29301 29448 29133 29358 +57 132,912 141,869 +3,797
Jan18 171221 29350 29497 29185 29408 +68 5,770 10,794 +2,110
Total Volume and Open Interest 139,155 161,944 +6,016
DAX(EUREX)
Mar18 171221 13046.5 13136.5 13008.0 13098.5 +47.0 56,489 148,656 +24,166
Jun18 171221 13087.0 13141.0 13030.0 13119.5 +47.0 42 1,387 +38
Sep18 171221 13108.5 13108.5 13108.5 13108.5 +47.0 0 2 +0
Total Volume and Open Interest 56,531 150,045 +7,363
Mini-DAX(EUREX)
Dec17 171215 13041.0 13058.0 13005.0 13028.0 -58.5 18,886 10,906 +363
Mar18 171221 13048.0 13136.0 13008.0 13098.5 +47.0 17,638 11,701 +4,593
Jun18 171221 13089.0 13151.0 13033.0 13119.5 +47.0 21 1,009 +29
Total Volume and Open Interest 17,659 12,720 +2,250
DJ EuroSTOXX 50(EUREX)
Dec17 171215 3550 3560 3542 3549 -13 2,230,245 1,193,559 -413,890
Mar18 171221 3537 3565 3522 3559 +20 815,351 3,446,365 -38,170
Jun18 171221 3452 3480 3442 3477 +20 1,629 47,323 -65
Total Volume and Open Interest 816,980 3,499,215 -38,235
Swiss Market Index(EUREX)
Dec17 171215 9374 9402 9365 9398 +3 90,181 84,731 -16,883
Mar18 171221 9230 9342 9195 9330 +98 26,842 224,914 +11,665
Jun18 171221 9060 9164 9060 9164 +98 33 6,889 +39
Total Volume and Open Interest 26,878 231,806 +3,371
FT-SE 100(EURONEXT)
Mar18 171221 7465.50 7550.50 7457.00 7542.00 +81.50 82,100 641,671 +2,184
Jun18 171221 7390.50 7463.00 7390.50 7463.00 +81.50 8 80 +0
Sep18 171221 7403.50 7403.50 7403.50 7403.50 +81.50      
Total Volume and Open Interest 82,108 641,751 +2,184
SPI 200(SFE)
Dec17 171221 6079.0 6086.0 6044.0 6046.0 -33.0 337,068 220,519 -40,505
Mar18 171221 6036.0 6045.0 6007.0 6015.0 -22.0 327,435 273,426 +147,787
Jun18 171221 6005.0 6005.0 6005.0 6005.0 -22.0 92 3,424 +62
Total Volume and Open Interest 664,992 500,794 +107,735
FTSE MIB(ISE)
Mar18 171221 22015.00 22180.00 21920.00 22160.00 +136.00 15,510 36,821 +297
Jun18 171221 21595.00 21690.00 21555.00 21690.00 +133.00 11 6 +2
Sep18 171221 21580.00 21580.00 21580.00 21580.00 +140.00 0 2 +0
Total Volume and Open Interest 15,521 36,829 +299
KOSPI 200(KFE)
Mar18 171221 324.15 324.40 317.35 317.35 -6.70      
Jun18 171221 324.80 324.80 318.30 318.35 -6.45      
Sep18 171221 324.90 324.90 320.05 320.05 -6.00 1 3,027 +0
Total Volume and Open Interest 185,234 297,285 +1,445
GSCI(CME)
Jan18 171221 425.75 427.65 424.55 427.50 +1.75 4 13,928 +0
Feb18 171221 428.10 428.10 428.10 428.10 +1.75      
Mar18 171221 429.85 429.85 429.85 429.85 +1.75      
Total Volume and Open Interest 4 13,928 +0
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!!!