Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon December 25, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan18 171222 948.00 952.00 946.50 949.50 +0.75 133,019 132,902 -14,718
Mar18 171222 958.50 962.75 957.25 960.25 +1.25 91,518 297,711 +17,925
May18 171222 970.00 974.00 968.50 971.25 +0.75 29,285 132,510 +3,122
Jul18 171222 980.50 984.50 979.00 981.75 +0.75 19,662 114,366 +2,932
Aug18 171222 982.00 986.50 982.00 984.00 +0.50 225 14,139 +3
Sep18 171222 975.50 979.50 975.50 977.50 +0.75 456 2,794 +107
Nov18 171222 971.00 975.50 970.00 973.00 +1.50 8,465 64,346 +224
Jan19 171222 981.25 981.75 977.75 980.25 +1.75 98 2,204 +44
Mar19 171222 983.25 986.75 982.75 985.25 +1.75 254 2,637 +38
May19 171222 990.50 991.25 988.50 990.50 +1.50 10 820 +1
Jul19 171222 997.25 998.00 994.75 996.75 +1.50 10 914 +0
Aug19 171222 993.75 993.75 993.75 993.75 +1.25 0 25 +0
Sep19 171222 984.50 984.50 984.50 984.50 +1.25 0 21 +0
Nov19 171222 977.25 978.00 974.50 975.50 +0.50 95 2,320 +29
Total Volume and Open Interest 283,102 767,776 +9,711
Soybean Meal(CBOT)
Jan18 171222 314.30 315.30 312.70 312.80 -1.40 45,133 46,620 -6,430
Mar18 171222 318.00 319.50 316.60 316.70 -1.40 42,375 169,939 +2,889
May18 171222 321.40 322.90 320.20 320.30 -1.20 11,165 72,758 +844
Jul18 171222 324.80 326.40 323.80 323.90 -1.10 7,199 53,897 +1,049
Aug18 171222 325.70 326.60 324.20 324.20 -1.20 430 7,085 -86
Sep18 171222 325.00 326.00 323.80 323.80 -1.10 641 6,125 -118
Oct18 171222 322.30 323.50 321.10 321.30 -1.00 400 6,689 +96
Dec18 171222 323.50 324.80 322.20 322.50 -0.70 1,963 29,592 -6
Jan19 171222 324.80 325.50 323.30 323.50 -0.70 59 1,317 -4
Mar19 171222 325.70 326.80 324.20 324.80 -0.80 217 2,669 +170
Total Volume and Open Interest 109,675 401,458 -1,562
Soybean Oil(CBOT)
Jan18 171222 32.65 32.86 32.52 32.74 +0.07 62,294 47,140 -13,693
Mar18 171222 32.79 33.03 32.68 32.94 +0.11 68,334 201,057 +10,074
May18 171222 32.95 33.17 32.83 33.10 +0.11 17,114 89,174 +213
Jul18 171222 33.11 33.33 33.00 33.26 +0.10 8,375 61,066 +765
Aug18 171222 33.12 33.32 32.99 33.23 +0.09 918 9,423 +59
Sep18 171222 33.09 33.22 32.94 33.17 +0.10 614 4,761 -2
Oct18 171222 32.82 33.04 32.74 32.98 +0.11 987 9,853 +282
Dec18 171222 32.77 32.98 32.67 32.89 +0.09 2,207 36,327 -592
Jan19 171222 32.85 33.00 32.75 32.92 +0.09 93 5,295 +9
Mar19 171222 32.95 33.06 32.86 33.02 +0.09 199 1,277 +117
Total Volume and Open Interest 161,246 469,047 -2,734
Canola(WCE)
Jan18 171222 492.2 498.4 491.2 496.2 +4.1 9,029 19,093 -6,843
Mar18 171222 497.8 501.0 496.5 497.8 unch 11,427 90,579 +873
May18 171222 504.5 507.4 503.2 504.7 -0.4 1,697 33,285 +520
Jul18 171222 507.6 511.3 506.9 508.6 -0.1 565 8,649 +73
Nov18 171222 496.1 499.0 494.1 497.2 unch 516 10,668 +260
Total Volume and Open Interest 23,234 162,483 -5,117
Corn(CBOT)
Mar18 171222 350.75 352.50 350.50 352.00 +0.75 110,058 858,696 +951
May18 171222 359.00 360.75 358.75 360.50 +1.00 28,440 214,825 +957
Jul18 171222 367.00 369.00 366.75 368.75 +1.00 40,855 241,269 +7,968
Sep18 171222 374.00 376.00 374.00 376.00 +1.00 5,449 70,884 +437
Dec18 171222 383.00 384.75 382.75 384.50 +0.75 13,855 138,635 -311
Mar19 171222 392.50 394.50 392.50 394.00 +0.75 602 20,172 +99
May19 171222 400.50 400.50 399.50 400.50 +0.75 91 3,381 -2
Jul19 171222 405.00 406.00 404.50 405.75 +0.75 276 4,824 +49
Sep19 171222 402.00 402.00 402.00 402.00 +0.50 3 652 +1
Dec19 171222 403.50 404.75 403.50 404.75 +0.50 393 6,643 +123
Total Volume and Open Interest 200,045 1,560,205 +10,283
Wheat(CBOT)
Mar18 171222 426.75 429.00 424.25 424.75 -2.25 54,040 307,237 -3,448
May18 171222 439.00 441.00 436.75 437.50 -1.50 15,257 86,827 -872
Jul18 171222 452.00 453.50 448.75 450.00 -1.75 10,500 68,932 +1,141
Sep18 171222 464.50 465.50 460.25 461.25 -2.50 4,205 29,307 -761
Dec18 171222 480.50 481.75 475.00 476.50 -3.00 3,740 37,313 +247
Mar19 171222 493.00 493.25 487.00 488.00 -3.25 178 2,977 -5
Total Volume and Open Interest 88,069 533,580 -3,700
Wheat(KCBT)
Mar18 171222 424.50 426.00 421.25 422.25 -2.00 20,100 199,244 -1,931
May18 171222 437.25 439.50 434.75 435.75 -1.50 9,212 53,752 +2,082
Jul18 171222 454.25 456.00 451.50 452.75 -1.00 6,650 40,710 +35
Sep18 171222 469.00 470.75 466.25 467.50 -0.75 1,478 16,506 -30
Dec18 171222 490.00 492.00 487.00 488.25 -0.75 472 16,360 -14
Mar19 171222 505.75 506.75 502.25 502.75 -0.75 180 3,106 -1
May19 171222 515.75 518.50 512.50 512.50 -1.50 43 297 +26
Total Volume and Open Interest 38,180 330,220 +176
Wheat(MGE)
Mar18 171222 617.00 622.25 611.00 611.75 -5.25 3,703 41,180 -277
May18 171222 625.50 630.00 619.25 620.00 -5.25 719 12,856 +106
Jul18 171222 632.00 633.25 624.25 625.00 -5.25 305 8,303 +80
Sep18 171222 628.25 629.00 621.75 622.00 -4.50 100 4,858 +20
Dec18 171222 638.75 638.75 630.50 630.50 -5.25 201 2,567 +81
Mar19 171222 636.75 641.00 636.75 636.75 -5.25 31 171 +5
Total Volume and Open Interest 5,059 69,937 +15
Oats(CBOT)
Mar18 171222 244.25 244.75 241.75 242.50 -1.50 265 4,747 -123
May18 171222 250.00 250.00 247.50 248.25 -1.75 8 1,438 +5
Jul18 171222 254.50 255.25 254.00 255.25 -2.25 3 209 +3
Sep18 171222 257.25 257.25 257.25 257.25 -2.25 0 10 +0
Total Volume and Open Interest 276 6,410 -115
Rough Rice(CBOT)
Jan18 171222 11.90 11.99 11.84 11.95 -0.05 566 3,235 -357
Mar18 171222 12.19 12.28 12.12 12.23 -0.05 413 6,518 +235
May18 171222 12.47 12.52 12.46 12.52 -0.05 10 513 +1
Jul18 171222 12.65 12.65 12.65 12.65 -0.06 1 110 +0
Total Volume and Open Interest 789 10,736 +36
Live Cattle(CME)
Dec17 171222 119.800 120.200 119.000 119.830 +0.195 2,776 3,133 -1,713
Feb18 171222 119.850 120.300 118.250 118.580 -1.100 31,915 123,745 -1,689
Apr18 171222 120.800 121.150 118.930 119.285 -1.295 13,234 86,610 +514
Jun18 171222 112.385 112.850 110.850 111.150 -1.235 10,139 79,988 +1,149
Aug18 171222 108.900 109.350 107.980 108.150 -0.680 3,109 24,895 +250
Oct18 171222 109.785 110.135 108.930 109.080 -0.650 1,184 9,199 +165
Total Volume and Open Interest 62,584 333,361 -1,296
Feeder Cattle(CME)
Jan18 171222 143.200 143.435 141.080 141.550 -1.385 7,554 13,019 -952
Mar18 171222 140.435 141.000 138.300 138.550 -1.850 6,935 22,916 +445
Apr18 171222 141.235 141.535 139.285 139.450 -1.650 2,199 6,986 +81
May18 171222 141.200 141.250 139.200 139.350 -1.685 1,720 6,752 +149
Aug18 171222 144.630 144.685 142.400 142.700 -1.750 758 3,938 +200
Sep18 171222 143.550 144.000 142.150 142.685 -1.000 45 259 +0
Oct18 171222 142.900 143.035 141.880 141.880 -1.555 15 193 +2
Total Volume and Open Interest 19,226 54,082 -75
Lean Hogs(CME)
Feb18 171222 68.900 70.135 68.430 69.980 +1.400 15,446 88,548 -344
Apr18 171222 73.230 74.885 72.950 74.785 +1.705 6,452 59,374 +510
May18 171222 78.450 79.750 78.230 79.750 +1.450 75 1,912 +44
Jun18 171222 82.650 84.230 82.550 84.000 +1.365 2,484 33,902 +161
Jul18 171222 82.800 84.080 82.680 83.800 +0.915 940 13,071 -36
Aug18 171222 82.785 83.885 82.600 83.600 +0.815 1,074 20,174 +307
Oct18 171222 69.300 69.950 69.250 69.785 +0.435 471 8,697 +53
Dec18 171222 63.680 64.000 63.630 63.985 +0.305 126 2,002 +71
Total Volume and Open Interest 27,081 227,801 +775
Class III Milk(CME)
Dec17 171222 15.42 15.45 15.42 15.43 -0.01 239 3,779 -35
Jan18 171222 13.97 14.05 13.92 14.02 +0.05 613 3,697 +153
Feb18 171222 13.70 13.75 13.62 13.64 -0.06 608 3,780 -71
Mar18 171222 13.66 13.69 13.65 13.67 -0.08 535 3,285 +145
Apr18 171222 14.00 14.00 13.95 13.95 -0.05 160 2,144 +31
May18 171222 14.34 14.34 14.30 14.30 -0.06 153 2,018 +49
Jun18 171222 14.79 14.79 14.71 14.71 -0.09 116 1,863 +47
Jul18 171222 15.19 15.19 15.19 15.19 unch 40 1,196 +21
Aug18 171222 15.36 15.36 15.36 15.36 unch 40 1,188 +20
Sep18 171222 15.53 15.53 15.53 15.53 unch 31 1,260 +20
Oct18 171222 15.65 15.65 15.65 15.65 +0.02 9 973 +8
Nov18 171222 15.60 15.60 15.56 15.56 -0.03 8 947 +8
Dec18 171222 15.53 15.54 15.53 15.53 +0.01 12 835 +12
Total Volume and Open Interest 2,564 27,121 +408
Cocoa(ICE)
Mar18 171222 1886 1894 1804 1809 -98 16,074 141,543 +1,333
May18 171222 1890 1893 1812 1815 -93 5,007 49,622 -183
Jul18 171222 1896 1904 1826 1830 -89 1,968 21,585 +310
Sep18 171222 1918 1920 1845 1850 -85 2,083 13,169 +465
Dec18 171222 1942 1945 1871 1877 -82 769 13,997 -107
Mar19 171222 1970 1970 1900 1903 -81 878 8,906 +148
May19 171222 1965 1983 1915 1919 -78 266 5,144 +71
Total Volume and Open Interest 27,066 258,495 +2,052
Coffee "C"(ICE)
Mar18 171222 122.45 122.50 119.50 120.40 -1.85 14,951 127,932 -238
May18 171222 125.40 125.40 121.85 122.70 -1.85 2,925 46,088 +345
Jul18 171222 126.00 127.20 124.30 125.10 -1.85 1,477 21,941 +349
Sep18 171222 129.55 129.60 126.70 127.45 -1.85 959 11,387 -10
Dec18 171222 132.90 132.90 130.25 130.95 -1.85 585 6,710 +79
Mar19 171222 136.45 136.45 133.75 134.35 -1.80 143 2,798 +43
Total Volume and Open Interest 21,235 219,245 +557
Orange Juice(ICE)
Jan18 171222 137.95 138.05 134.35 135.25 -1.80 744 1,364 -514
Mar18 171222 136.45 137.05 134.80 135.90 -0.55 1,340 6,124 +380
May18 171222 137.40 137.40 136.00 136.95 -0.30 148 1,249 +78
Jul18 171222 138.00 138.00 137.90 138.00 -0.40 52 356 +33
Sep18 171222 138.55 138.55 138.55 138.55 -0.30 14 55 +12
Nov18 171222 138.85 138.85 138.85 138.85 -0.85 1 3 +1
Total Volume and Open Interest 2,299 9,151 -10
Sugar #11(ICE)
Mar18 171222 14.77 14.80 14.47 14.60 -0.17 49,886 407,278 -7,903
May18 171222 14.61 14.65 14.38 14.54 -0.07 14,096 163,821 -1,008
Jul18 171222 14.66 14.70 14.44 14.61 -0.07 8,209 79,884 -71
Oct18 171222 14.88 14.92 14.66 14.83 -0.08 2,571 65,188 +271
Mar19 171222 15.39 15.43 15.24 15.35 -0.07 1,018 36,463 -133
May19 171222 15.36 15.36 15.36 15.36 -0.06 756 7,197 +149
Jul19 171222 15.38 15.38 15.38 15.38 -0.03 437 5,727 +45
Oct19 171222 15.54 15.54 15.54 15.54 -0.01 246 7,163 +98
Total Volume and Open Interest 77,252 778,472 -8,555
London Cocoa(LCE)
Mar18 171222 1398 1398 1376 1379 -28 10,851 120,944 +277
May18 171222 1412 1413 1397 1401 -26 4,113 45,713 -859
Jul18 171222 1437 1437 1418 1423 -25 3,000 34,431 +1,030
Sep18 171222 1455 1455 1435 1439 -25 1,578 26,829 +504
Dec18 171222 1476 1476 1460 1463 -24 1,693 29,803 +513
Mar19 171222 1495 1495 1479 1483 -22 644 9,031 -110
May19 171222 1497 1504 1494 1498 -20 13 4,367 +6
Total Volume and Open Interest 21,902 275,270 +1,356
London Sugar(LCE)
Mar18 171222 385.90 387.50 385.00 385.50 -1.40 6,684 44,855 +14
May18 171222 384.70 385.10 382.80 383.30 -1.60 2,183 15,291 +524
Aug18 171222 387.30 388.00 386.10 386.60 -1.20 630 14,384 +212
Oct18 171222 389.30 390.10 388.70 388.80 -0.90 85 3,676 +15
Dec18 171222 395.00 395.40 394.10 394.10 -1.10 46 2,040 -6
Total Volume and Open Interest 9,736 84,149 +791
Cotton(ICE)
Mar18 171222 77.35 78.07 77.00 77.87 -0.07 12,087 170,189 +1,101
May18 171222 77.90 78.13 77.09 78.04 +0.08 5,270 49,057 -229
Jul18 171222 77.63 78.40 77.31 78.34 +0.17 2,330 16,799 +703
Oct18 171222 75.13 75.13 75.13 75.13 +0.19 0 1 +0
Dec18 171222 73.50 74.00 73.30 74.00 +0.26 941 29,453 +529
Mar19 171222 73.00 73.30 72.67 73.30 +0.21 76 633 +51
Total Volume and Open Interest 20,740 267,236 +2,148
Lumber(CME)
Jan18 171222 445.1 450.6 445.1 450.6 +10.0 757 2,200 -496
Mar18 171222 440.0 444.6 439.4 442.8 +6.9 650 3,323 +301
May18 171222 428.2 433.0 428.2 432.0 +6.6 47 368 +13
Jul18 171222 418.8 418.8 418.8 418.8 +7.8 5 126 +1
Total Volume and Open Interest 1,459 6,041 -181
Crude Oil(NYM)
Feb18 171222 58.21 58.50 57.87 58.47 +0.11 420,844 510,084 -980
Mar18 171222 58.22 58.57 57.93 58.54 +0.14 88,741 362,145 +4,853
Apr18 171222 58.22 58.58 57.92 58.54 +0.15 33,606 164,194 +365
May18 171222 58.15 58.50 57.86 58.48 +0.18 27,956 128,554 -2,581
Jun18 171222 58.00 58.37 57.69 58.34 +0.21 48,100 251,720 -20
Jul18 171222 57.81 58.14 57.48 58.12 +0.24 13,110 65,587 +674
Aug18 171222 57.26 57.86 57.26 57.84 +0.27 7,743 62,013 -259
Sep18 171222 57.12 57.56 56.89 57.55 +0.30 11,054 79,097 +1,469
Oct18 171222 56.75 57.25 56.67 57.25 +0.31 4,967 66,020 +679
Nov18 171222 56.48 56.98 56.35 56.97 +0.32 4,394 53,855 -333
Dec18 171222 56.24 56.72 56.03 56.70 +0.32 36,517 251,270 -541
Jan19 171222 56.00 56.41 55.94 56.41 +0.33 9,746 57,060 -3,999
Feb19 171222 56.12 56.12 56.12 56.12 +0.34 5,596 31,896 -1,500
Mar19 171222 55.63 55.84 55.62 55.84 +0.34 3,194 27,432 -82
Apr19 171222 55.58 55.58 55.58 55.58 +0.34 392 12,437 +109
May19 171222 55.00 55.33 54.99 55.33 +0.34 376 11,226 -6
Total Volume and Open Interest 738,089 2,449,649 -211
e-miNY Crude Oil(NYM)
Feb18 171222 58.225 58.525 57.875 58.475 +0.125 7,047 3,277 +271
Mar18 171222 58.225 58.550 57.925 58.550 +0.150 137 303 +48
Apr18 171222 58.250 58.550 58.025 58.550 +0.150 27 121 +7
May18 171222 58.475 58.475 58.475 58.475 +0.175 0 113 +0
Jun18 171222 58.350 58.350 58.350 58.350 +0.225 1 45 +0
Jul18 171222 58.125 58.125 58.125 58.125 +0.250 1 28 +1
Aug18 171222 57.850 57.850 57.850 57.850 +0.275 0 74 +0
Sep18 171222 57.000 57.550 57.000 57.550 +0.300 0 42 +0
Oct18 171222 57.250 57.250 57.250 57.250 +0.300 0 28 +0
Nov18 171222 56.975 56.975 56.975 56.975 +0.325 14 13 +11
Total Volume and Open Interest 7,261 4,172 +318
NY Harbor ULSD(NYM)
Jan18 171222 194.96 197.05 193.82 196.94 +1.92 43,256 55,517 -11,900
Feb18 171222 195.12 197.30 194.06 197.19 +1.91 62,673 124,846 +7,739
Mar18 171222 194.49 196.50 193.36 196.42 +1.85 25,945 83,229 -927
Apr18 171222 192.57 194.65 191.64 194.58 +1.74 17,247 49,232 +1,545
May18 171222 191.17 193.21 190.34 193.15 +1.63 11,633 32,987 -408
Jun18 171222 190.12 192.05 189.27 192.00 +1.54 12,951 37,695 +540
Jul18 171222 190.32 191.56 188.88 191.55 +1.49 3,453 10,808 +201
Aug18 171222 189.54 191.22 188.63 191.22 +1.43 1,313 5,574 -204
Sep18 171222 188.95 191.08 188.56 191.08 +1.38 1,584 8,681 +599
Oct18 171222 188.92 190.99 188.56 190.99 +1.29 353 4,409 +131
Nov18 171222 190.57 191.03 188.66 191.03 +1.24 240 3,471 +35
Dec18 171222 188.83 191.13 188.76 191.09 +1.22 1,654 27,677 +341
Jan19 171222 191.18 191.18 191.18 191.18 +1.23 11 2,550 +4
Feb19 171222 190.58 190.58 190.58 190.58 +1.25 0 332 +0
Total Volume and Open Interest 182,401 455,674 -2,309
RBOB Gasoline(NYM)
Jan18 171222 174.49 176.35 173.20 176.23 +1.47 46,144 48,371 -11,574
Feb18 171222 175.07 176.81 173.90 176.68 +1.13 67,356 127,059 +4,851
Mar18 171222 176.59 178.20 175.30 178.05 +1.07 36,215 67,297 +555
Apr18 171222 193.61 195.17 192.39 195.03 +1.04 19,387 46,767 +596
May18 171222 193.88 195.63 192.88 195.51 +1.14 7,923 31,139 +480
Jun18 171222 193.18 194.89 192.16 194.82 +1.24 5,676 24,078 +166
Jul18 171222 191.02 193.30 190.68 193.23 +1.25 2,804 12,265 +238
Aug18 171222 188.45 190.79 188.40 190.79 +1.20 1,345 5,739 +313
Sep18 171222 185.66 187.53 185.25 187.47 +1.16 1,380 10,485 +338
Oct18 171222 172.93 173.90 171.82 173.90 +1.05 86 6,061 -40
Total Volume and Open Interest 189,752 401,385 -4,143
e-miNY RBOB Gasoline(NYM)
Jan18 171222 176.23 176.23 176.23 176.23 +1.47 0 1 +0
Feb18 171222 176.68 176.68 176.68 176.68 +1.13      
Mar18 171222 178.05 178.05 178.05 178.05 +1.07      
Apr18 171222 195.03 195.03 195.03 195.03 +1.04      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan18 171222 2.620 2.682 2.583 2.667 +0.069 183,119 68,883 -24,674
Feb18 171222 2.612 2.676 2.583 2.658 +0.066 116,860 367,064 +15,603
Mar18 171222 2.578 2.638 2.553 2.622 +0.063 59,678 281,740 +5,010
Apr18 171222 2.522 2.567 2.503 2.560 +0.050 46,963 160,171 +1,433
May18 171222 2.542 2.579 2.522 2.572 +0.044 22,269 127,624 +1,243
Jun18 171222 2.585 2.621 2.565 2.615 +0.041 9,834 47,035 +542
Jul18 171222 2.635 2.662 2.608 2.657 +0.037 8,990 53,007 +2,680
Aug18 171222 2.629 2.665 2.616 2.661 +0.038 6,013 34,463 -1,111
Sep18 171222 2.615 2.645 2.604 2.642 +0.038 4,753 34,643 +236
Oct18 171222 2.638 2.672 2.624 2.668 +0.037 13,489 80,540 -1,703
Nov18 171222 2.701 2.731 2.690 2.731 +0.035 2,084 34,233 +547
Dec18 171222 2.831 2.862 2.822 2.862 +0.031 1,634 30,294 +148
Jan19 171222 2.932 2.957 2.924 2.956 +0.029 4,289 47,151 +727
Feb19 171222 2.924 2.945 2.910 2.945 +0.028 831 14,731 +211
Mar19 171222 2.871 2.897 2.859 2.897 +0.030 2,678 30,562 -100
Apr19 171222 2.611 2.638 2.607 2.638 +0.026 2,303 23,741 +19
Total Volume and Open Interest 488,162 1,503,797 +73
Brent Crude Oil(ICE)
Feb18 171222 64.63 65.28 64.38 65.25 +0.35 222,727 190,588 -25,315
Mar18 171222 64.19 64.76 63.92 64.73 +0.30 204,160 610,231 +27,661
Apr18 171222 63.87 64.36 63.54 64.33 +0.29 76,086 225,602 +6,611
May18 171222 63.56 64.09 63.28 64.06 +0.27 30,691 118,437 +1,953
Jun18 171222 63.36 63.88 63.08 63.85 +0.27 64,408 260,437 +6,675
Jul18 171222 63.13 63.66 62.85 63.63 +0.28 13,344 82,764 +1,843
Aug18 171222 62.86 63.39 62.63 63.36 +0.29 6,978 53,811 +442
Sep18 171222 62.54 63.11 62.32 63.08 +0.30 10,101 63,641 +997
Oct18 171222 62.42 62.81 62.07 62.78 +0.31 5,622 35,461 +1,558
Nov18 171222 62.04 62.48 61.94 62.48 +0.31 3,622 36,379 +948
Dec18 171222 61.60 62.18 61.47 62.16 +0.32 37,616 223,192 -869
Jan19 171222 61.85 61.91 61.85 61.91 +0.32 3,276 45,423 +83
Feb19 171222 61.64 61.64 61.64 61.64 +0.33 1,696 26,226 -175
Mar19 171222 61.36 61.36 61.36 61.36 +0.34 2,666 25,143 -706
Total Volume and Open Interest 705,759 2,410,884 +21,846
Gas Oil(ICE)
Jan18 171222 576.75 583.25 574.25 575.50 -0.75 47,754 133,140 -8,404
Feb18 171222 579.00 585.00 575.75 577.00 -1.00 44,051 183,057 +8,975
Mar18 171222 577.75 583.50 574.75 576.00 -1.00 22,262 112,060 +2,415
Apr18 171222 574.75 580.00 571.75 572.75 -1.00 10,013 54,347 -428
May18 171222 570.50 576.50 568.75 569.50 -1.00 9,397 39,771 +2,138
Jun18 171222 568.00 573.25 565.50 566.50 -1.00 10,076 61,525 +775
Jul18 171222 565.75 571.00 563.75 564.50 -1.00 2,957 20,286 +1,199
Aug18 171222 565.25 569.50 562.75 563.25 -1.00 1,256 15,966 +48
Sep18 171222 564.50 569.00 561.75 562.50 -1.00 1,064 19,451 -227
Oct18 171222 562.50 568.00 561.00 562.00 -1.00 720 15,012 +122
Total Volume and Open Interest 159,024 859,716 +6,977
Ethanol(CBOT)
Jan18 171222 1.297 1.307 1.294 1.306 +0.011 581 537 -342
Feb18 171222 1.327 1.334 1.323 1.333 +0.009 602 1,632 +339
Mar18 171222 1.354 1.359 1.354 1.359 +0.009 145 346 +55
Apr18 171222 1.390 1.390 1.390 1.390 +0.007 38 151 -14
May18 171222 1.409 1.409 1.409 1.409 +0.007 10 20 +10
Jun18 171222 1.429 1.429 1.429 1.429 +0.007 37 50 +36
Jul18 171222 1.431 1.431 1.431 1.431 +0.007 0 5 +0
Aug18 171222 1.436 1.436 1.436 1.436 +0.007      
Total Volume and Open Interest 1,420 2,832 +84
WTI Crude Oil(ICE)
Feb18 171222 58.16 58.50 57.88 58.47 +0.11 50,427 87,657 -5,159
Mar18 171222 58.21 58.56 57.93 58.54 +0.14 34,813 70,547 -227
Apr18 171222 58.19 58.57 57.92 58.54 +0.15 20,146 32,453 -87
May18 171222 58.12 58.49 57.87 58.48 +0.18 9,528 18,010 +2,153
Jun18 171222 57.96 58.36 57.71 58.34 +0.21 12,581 80,979 +832
Jul18 171222 57.74 58.12 57.53 58.12 +0.24 1,843 8,991 +333
Aug18 171222 57.35 57.84 57.29 57.84 +0.27 861 9,910 +364
Sep18 171222 57.00 57.55 57.00 57.55 +0.30 1,402 15,560 +79
Oct18 171222 57.25 57.25 57.25 57.25 +0.31 306 3,759 -66
Nov18 171222 56.97 56.97 56.97 56.97 +0.32 449 7,639 +268
Dec18 171222 56.10 56.70 56.10 56.70 +0.32 5,928 126,746 +513
Jan19 171222 56.41 56.41 56.41 56.41 +0.33 443 2,663 +269
Feb19 171222 56.12 56.12 56.12 56.12 +0.34 89 3,115 +25
Mar19 171222 55.84 55.84 55.84 55.84 +0.34 131 2,924 +4
Apr19 171222 55.58 55.58 55.58 55.58 +0.34 12 1,477 +6
May19 171222 55.33 55.33 55.33 55.33 +0.34 409 1,728 +406
Total Volume and Open Interest 145,124 575,890 +2,245
US Dollar Index(ICE)
Mar18 171222 93.000 93.075 92.870 92.925 +0.063 20,126 42,322 +2,754
Jun18 171222 92.650 92.765 92.600 92.600 +0.063 19 1,002 -5
Sep18 171222 92.300 92.300 92.300 92.300 +0.063 2 371 +2
Total Volume and Open Interest 20,147 43,695 +2,751
Australian Dollar(CME)
Mar18 171222 77.00 77.20 76.99 77.13 +0.09 61,613 101,851 -1,081
Jun18 171222 77.08 77.17 77.06 77.12 +0.09 13 302 -5
Sep18 171222 77.12 77.13 77.12 77.12 +0.09 2 64 +0
Total Volume and Open Interest 61,820 104,116 -1,154
British Pound(CME)
Mar18 171222 134.37 134.51 133.98 134.32 -0.03 81,731 185,969 +6,285
Jun18 171222 134.77 134.87 134.50 134.77 -0.03 66 908 +0
Sep18 171222 135.22 135.22 135.22 135.22 -0.04 0 45 +0
Total Volume and Open Interest 83,925 190,351 +6,568
Canadian Dollar(CME)
Mar18 171222 78.64 78.89 78.28 78.66 -0.03 47,773 107,878 -2,039
Jun18 171222 78.68 78.91 78.43 78.73 -0.03 31 1,914 +5
Sep18 171222 78.64 78.80 78.64 78.79 -0.02 2 351 -2
Dec18 171222 78.84 78.88 78.84 78.84 -0.02 1 981 +1
Total Volume and Open Interest 47,906 112,768 -2,105
Japanese Yen(CME)
Mar18 171222 88.71 88.83 88.65 88.81 +0.10 112,959 228,377 +9,012
Jun18 171222 89.19 89.29 89.17 89.29 +0.11 12 454 +1
Sep18 171222 89.81 89.81 89.81 89.81 +0.11 1 328 +1
Total Volume and Open Interest 114,477 232,600 +9,176
Swiss Franc(CME)
Mar18 171222 101.91 102.02 101.65 101.78 -0.16 21,029 78,338 -437
Jun18 171222 102.52 102.70 102.41 102.52 -0.15 2 87 +0
Sep18 171222 103.27 103.27 103.27 103.27 -0.16 0 9 +0
Total Volume and Open Interest 21,031 78,435 -437
EuroFX(CME)
Mar18 171222 119.44 119.45 118.93 119.28 -0.20 203,027 465,512 +10,759
Jun18 171222 119.88 120.07 119.68 120.00 -0.20 407 18,353 +244
Sep18 171222 120.77 120.77 120.44 120.77 -0.20 16 1,221 +4
Total Volume and Open Interest 207,804 496,389 +10,767
Mexican Peso(CME)
Jan18 171222 505.88 505.88 505.88 505.88 -6.38 15 37 -13
Feb18 171222 503.00 503.00 503.00 503.00 -6.25      
Total Volume and Open Interest 42,377 181,800 -125
Brazilian Real(CME)
Jan18 171222 301.85 302.40 298.50 300.05 -2.05 3,067 14,215 -861
Feb18 171222 300.20 301.25 298.40 299.05 -1.85 173 328 -29
Mar18 171222 299.90 300.25 298.00 298.20 -1.90 0 4,409 +0
Apr18 171222 297.10 297.10 297.10 297.10 -2.00 0 50 +0
Total Volume and Open Interest 3,240 19,252 -890
30-Year T-Bonds(CBOT)
Mar18 171222 151~000 151~070 150~280 151~000 -0~060 299,836 754,809 -955
Jun18 171222 149~300 150~030 149~270 149~300 -0~060 6 9 +4
Sep18 171222 148~300 148~300 148~300 148~300 -0~060      
Total Volume and Open Interest 299,842 754,818 -951
10-Year T-Notes(CBOT)
Mar18 171222 123~150 123~175 123~140 123~150 -0~015 1,289,547 3,260,173 +6,225
Jun18 171222 123~040 123~050 123~030 123~030 -0~020 332 330 +328
Sep18 171222 122~200 122~200 122~200 122~200 -0~020      
Total Volume and Open Interest 1,289,879 3,260,503 +6,553
5-Year T-Notes(CBOT)
Dec17 171222 116~052 116~062 116~042 116~044 -0~012 2,287 22,874 -265
Mar18 171222 115~292 115~304 115~276 115~284 -0~012 718,655 3,034,262 +10,416
Jun18 171222 115~264 115~264 115~264 115~264 -0~012      
Total Volume and Open Interest 720,942 3,057,136 +10,151
2 Year T-Notes(CBOT)
Dec17 171222 107~070 107~074 107~064 107~064 -0~006 2,078 11,106 -1,602
Mar18 171222 107~006 107~014 106~316 107~000 -0~006 353,063 1,748,898 -3,535
Jun18 171222 107~000 107~000 107~000 107~000 -0~006      
Total Volume and Open Interest 355,141 1,760,004 -5,137
Eurodollars(CME)
Mar18 171222 98.210 98.215 98.205 98.205 unch 194,893 1,418,595 -44,689
Jun18 171222 98.055 98.055 98.035 98.040 -0.010 161,059 1,305,156 +3,638
Sep18 171222 97.940 97.945 97.920 97.925 -0.015 207,328 1,261,545 +17,522
Dec18 171222 97.840 97.845 97.820 97.820 -0.015 266,747 1,468,237 -31,372
Mar19 171222 97.780 97.785 97.760 97.760 -0.015 197,822 1,080,183 -9,207
Jun19 171222 97.720 97.730 97.700 97.705 -0.015 103,523 1,014,742 +9,628
Sep19 171222 97.685 97.690 97.660 97.665 -0.020 121,446 714,697 -6,027
Dec19 171222 97.645 97.650 97.625 97.625 -0.020 153,803 1,049,571 -25,846
Mar20 171222 97.630 97.635 97.610 97.615 -0.015 84,427 570,593 -1,769
Jun20 171222 97.615 97.615 97.595 97.600 -0.015 72,107 573,100 +1,508
Sep20 171222 97.595 97.600 97.580 97.585 -0.010 60,132 371,360 +3,357
Dec20 171222 97.560 97.565 97.550 97.555 -0.010 95,898 365,593 -6,008
Mar21 171222 97.540 97.550 97.535 97.540 -0.005 45,281 235,647 -977
Jun21 171222 97.520 97.530 97.515 97.525 unch 40,191 233,612 +4,452
Sep21 171222 97.500 97.515 97.495 97.505 +0.005 28,830 128,646 +2,295
Dec21 171222 97.470 97.485 97.465 97.475 +0.005 36,849 152,260 +490
Mar22 171222 97.455 97.475 97.445 97.460 +0.005 28,422 97,464 +674
Jun22 171222 97.430 97.450 97.425 97.445 +0.010 25,311 56,087 -2,852
Total Volume and Open Interest 2,086,168 12,547,900 -45,560
Ultra T-Bond(CBOT)
Dec17 171219 166~20 166~20 166~01 166~01 -2~14 3,126 10,227 -1,986
Mar18 171222 164~17 164~29 164~13 164~21 -0~05 127,648 871,116 -8,932
Jun18 171222 163~26 163~26 163~26 163~26 -0~05      
Total Volume and Open Interest 127,648 871,116 -8,932
Ultra 10-Yr T-Note(CBOT)
Dec17 171219 133~315 133~315 133~040 133~040 -0~260 1,927 819 -306
Mar18 171222 132~205 132~240 132~195 132~210 -0~015 126,323 511,345 -1,093
Jun18 171222 132~190 132~190 132~190 132~190 -0~015      
Total Volume and Open Interest 126,323 511,345 -1,093
30 Day Federal Funds(CBOT)
Dec17 171222 98.702 98.702 98.700 98.702 unch 16,142 102,893 -3,920
Jan18 171222 98.590 98.595 98.590 98.595 unch 17,924 280,693 -3,400
Feb18 171222 98.590 98.590 98.585 98.590 unch 34,215 194,602 +11,792
Mar18 171222 98.535 98.535 98.535 98.535 unch 5,843 74,171 +745
Apr18 171222 98.430 98.430 98.420 98.420 -0.010 11,315 174,167 +3,033
May18 171222 98.410 98.410 98.400 98.405 -0.005 12,144 70,098 +636
Total Volume and Open Interest 166,773 1,479,747 +21,325
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 171222 164.36 165.00 164.30 164.68 +0.10 52,151 239,066 -8,726
Jun18 171222 163.14 163.14 163.14 163.14 +0.10 0 1 +0
Sep18 171222 164.68 164.68 164.68 164.68 +0.10      
Total Volume and Open Interest 52,151 239,067 -8,726
Euro-Bund(EUREX)
Mar18 171222 161.63 161.86 161.58 161.77 +0.06 680,826 1,948,521 -135,518
Jun18 171222 159.03 159.04 159.02 159.04 +0.06 3 941 +14
Sep18 171222 159.04 159.04 159.04 159.04 +0.06      
Total Volume and Open Interest 680,829 1,949,462 -135,504
Euro-Bobl(EUREX)
Mar18 171222 131.63 131.67 131.49 131.59 -0.04 586,789 1,659,265 -40,373
Jun18 171222 130.97 130.97 130.91 130.91 -0.03 1,130 4,050 +100
Sep18 171222 130.91 130.91 130.91 130.91 -0.03      
Total Volume and Open Interest 587,919 1,663,315 -40,273
Euro-Schatz(EUREX)
Mar18 171222 111.96 111.96 111.92 111.95 -0.01 360,279 1,621,425 -41,539
Jun18 171222 111.78 111.78 111.78 111.78 -0.01 3 1 -1
Sep18 171222 111.78 111.78 111.78 111.78 -0.01      
Total Volume and Open Interest 360,282 1,621,426 -41,540
3-Mth Euribor(EUREX)
Dec17 171218 100.335 100.335 100.330 100.330 unch 0 7,392 +0
Mar18 171222 100.325 100.325 100.325 100.325 unch 0 6,493 +0
Jun18 171222 100.320 100.320 100.320 100.320 unch 0 2,022 +0
Total Volume and Open Interest 0 32,272 +5
Long Gilt(LIFFE)
Dec17 171222 125~12 125~16 125~12 125~16 +0~07 3,350 28,516 -3,923
Mar18 171222 124~13 124~20 124~12 124~19 +0~07 166,099 709,450 -12,568
Total Volume and Open Interest 169,449 737,966 -16,491
3-Mth Short Sterling(LIFFE)
Mar18 171222 99.43 99.43 99.43 99.43 +0.00 105,979 401,207 -19,603
Jun18 171222 99.32 99.33 99.31 99.32 unch 55,740 459,933 -95
Sep18 171222 99.24 99.25 99.23 99.24 unch 75,662 377,630 -6,117
Dec18 171222 99.17 99.19 99.17 99.18 +0.01 82,023 335,828 +4,978
Mar19 171222 99.12 99.13 99.11 99.13 +0.01 84,852 335,551 -927
Jun19 171222 99.06 99.07 99.06 99.07 +0.01 72,966 281,695 +9,873
Total Volume and Open Interest 865,397 3,219,866 -449,119
3-Mth Euribor(LIFFE)
Mar18 171222 100.325 100.325 100.320 100.325 unch 112,883 566,739 +7,168
Jun18 171222 100.315 100.320 100.310 100.315 -0.005 75,426 518,683 -2,432
Sep18 171222 100.290 100.295 100.285 100.290 -0.005 116,250 458,509 +4,801
Total Volume and Open Interest 1,238,421 4,185,826 +11,721
3-Mth Aus T-Bills(SFE)
Mar18 171222 98.23 98.23 98.22 98.23 unch 26,101 193,323 -3,652
Jun18 171222 98.16 98.17 98.15 98.16 -0.01 38,377 179,712 +7,356
Sep18 171222 98.06 98.07 98.04 98.06 -0.01 30,649 196,516 +927
Dec18 171222 97.96 97.97 97.93 97.94 -0.03 26,447 145,882 +778
Mar19 171222 97.86 97.86 97.82 97.83 -0.03 17,174 96,603 -853
Jun19 171222 97.77 97.77 97.73 97.74 -0.04 13,065 77,244 +2,815
Sep19 171222 97.69 97.70 97.65 97.66 -0.04 9,307 55,474 +716
Dec19 171222 97.63 97.63 97.58 97.59 -0.04 3,985 26,499 +752
Mar20 171222 97.57 97.57 97.52 97.52 -0.04 94 4,155 +0
Jun20 171222 97.51 97.51 97.46 97.46 -0.06 0 1,834 +0
Total Volume and Open Interest 165,250 980,010 +8,840
10-Year Aus T-Bonds(SFE)
Mar18 171222 97.31 97.32 97.26 97.26 -0.05 107,790 1,048,936 +8,407
Jun18 171222 97.27 97.27 97.24 97.24 -0.04      
Total Volume and Open Interest 107,790 1,048,936 +8,407
3-Year Aus T-Bonds(SFE)
Mar18 171222 97.83 97.85 97.79 97.81 -0.03 159,764 954,592 -11,291
Jun18 171222 97.78 97.78 97.77 97.77 -0.03      
Total Volume and Open Interest 159,764 954,592 -11,291
Gold(CMX)
Dec17 171222 1266.3 1276.3 1266.3 1275.4 +8.1 63 249 -222
Feb18 171222 1270.3 1280.4 1268.4 1278.8 +8.2 205,618 331,453 -1,476
Apr18 171222 1275.3 1285.0 1273.4 1283.4 +8.1 2,934 33,297 +140
Jun18 171222 1279.5 1289.6 1278.0 1288.0 +8.2 1,803 36,892 +227
Aug18 171222 1291.5 1293.5 1291.3 1292.5 +8.3 251 11,858 +14
Oct18 171222 1293.2 1297.8 1293.1 1296.9 +8.4 107 4,614 +0
Dec18 171222 1294.5 1303.0 1293.9 1301.5 +8.3 472 26,031 +203
Feb19 171222 1306.0 1307.1 1305.8 1306.2 +8.4 9 483 +4
Apr19 171222 1310.6 1312.1 1310.6 1311.0 +8.4 17 765 +6
Jun19 171222 1315.7 1317.0 1315.4 1315.9 +8.5 47 1,093 -3
Aug19 171222 1320.5 1320.5 1320.5 1320.5 +8.5 0 14 +0
Oct19 171222 1325.2 1325.2 1325.2 1325.2 +8.5 0 27 +0
Total Volume and Open Interest 211,767 452,338 -1,257
Silver(CMX)
Dec17 171222 1614.0 1635.7 1614.0 1635.7 +20.5 16 367 -3
Mar18 171222 1618.0 1648.5 1616.5 1644.4 +20.5 57,403 162,303 -1,948
May18 171222 1627.0 1655.5 1624.5 1651.9 +20.5 6,037 18,010 +401
Jul18 171222 1641.5 1662.5 1633.0 1659.2 +20.5 1,010 7,113 -141
Sep18 171222 1654.0 1666.4 1654.0 1666.4 +20.7 324 3,479 -148
Dec18 171222 1654.5 1679.0 1650.5 1676.8 +20.6 1,467 9,695 +1,343
Mar19 171222 1683.0 1687.2 1683.0 1687.2 +20.6 29 33 +19
Total Volume and Open Interest 66,612 203,225 -478
Platinum(NYMEX)
Jan18 171222 917.8 925.0 911.4 923.0 +3.3 20,333 29,135 -6,587
Apr18 171222 919.7 926.5 913.6 925.7 +4.2 9,485 55,453 +5,570
Jul18 171222 923.0 931.5 919.3 930.9 +4.2 146 1,734 +68
Oct18 171222 934.5 934.5 934.0 934.2 +4.2 0 41 +0
Total Volume and Open Interest 29,966 86,380 -949
Palladium(NYMEX)
Dec17 171222 1045.10 1050.20 1044.85 1044.85 +1.85 1 23 -1
Mar18 171222 1030.85 1034.45 1021.60 1029.55 -0.10 2,722 33,900 +293
Jun18 171222 1025.30 1027.00 1018.10 1022.30 -0.60 59 1,419 +34
Total Volume and Open Interest 2,782 35,647 +326
Copper(CMX)
Dec17 171222 318.85 321.85 318.45 321.45 +2.00 600 1,481 -123
Mar18 171222 321.45 325.00 319.55 323.85 +1.90 123,966 149,142 +5,794
May18 171222 322.95 326.20 321.00 325.20 +1.80 9,592 35,569 +1,659
Jul18 171222 323.85 327.05 323.10 326.45 +1.80 2,848 23,098 -50
Sep18 171222 324.80 327.90 324.35 327.40 +1.60 1,011 11,670 -67
Total Volume and Open Interest 139,095 256,690 +7,228
E-mini DJIA Index(CBOT)
Mar18 171222 24793 24843 24729 24766 -12 117,525 144,422 -156
Jun18 171222 24820 24856 24747 24780 -15 93 177 +35
Sep18 171222 24788 24840 24772 24788 -15 3 20 +1
Dec18 171222 24825 24825 24825 24825 -15      
Total Volume and Open Interest 117,621 144,619 -120
S & P 500(CME)
Mar18 171222 2689.50 2691.30 2682.70 2686.10 -1.70 6,964 48,082 +5,063
Jun18 171222 2687.90 2690.50 2687.50 2687.90 -1.60 0 541 +0
Sep18 171222 2691.40 2694.10 2691.10 2691.40 -1.70 3 187 +2
Dec18 171222 2693.40 2696.10 2693.10 2693.40 -1.70      
Total Volume and Open Interest 6,967 48,810 +5,065
S & P 500 E-Mini(CME)
Mar18 171222 2686.75 2691.50 2682.25 2686.00 -1.75 981,223 2,999,594 +30,370
Jun18 171222 2688.75 2693.50 2684.25 2688.00 -1.50 2,915 18,864 +876
Sep18 171222 2694.50 2696.50 2688.50 2691.50 -1.50 23 968 +0
Dec18 171222 2693.50 2697.75 2693.50 2693.50 -1.50 4 54 +2
Total Volume and Open Interest 984,165 3,019,480 +31,248
NASDAQ 100 E-Mini(CME)
Mar18 171222 6489.75 6501.75 6467.50 6483.75 -8.50 211,561 283,648 -4,196
Jun18 171222 6510.00 6520.00 6487.50 6501.75 -8.75 377 584 -2
Sep18 171222 6515.25 6525.25 6510.25 6515.25 -8.75 0 10 +0
Total Volume and Open Interest 276,405 288,447 +12,564
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 171222 1908.20 1911.90 1903.30 1909.00 +0.20 10,494 92,390 -272
Jun18 171222 1911.60 1912.60 1910.80 1911.60 +0.20 0 3 +0
Total Volume and Open Interest 10,494 92,393 -272
Volatility Index(CBOE)
Dec17 171220 10.05 10.10 9.60 9.60 -0.48 119,263 125,508 -13,213
Jan18 171222 11.25 11.45 11.15 11.43 +0.20 109,424 348,671 +14,583
Feb18 171222 12.20 12.35 12.10 12.33 +0.10 48,999 96,219 -2,625
Mar18 171222 13.13 13.20 13.00 13.18 +0.05 21,150 50,213 +920
Total Volume and Open Interest 196,708 569,678 +14,967
S & P 600(CME)
Dec17 171215 918.70 918.70 918.70 918.70 +1.50      
Mar18 171222 936.70 936.70 936.70 936.70 -2.50      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar18 171222 1550.50 1553.70 1542.90 1543.70 -6.50 66,488 587,709 +11
Jun18 171222 1546.00 1555.70 1546.00 1546.00 -7.40 2 16 +2
Sep18 171222 1544.10 1544.10 1544.10 1544.10 -6.80      
Total Volume and Open Interest 66,490 587,725 +13
Nikkei 225(CME)
Mar18 171222 22830 22915 22810 22875 +40 8,841 39,001 +333
Jun18 171222 22795 22795 22730 22795 +40      
Total Volume and Open Interest 8,841 39,001 +333
Nikkei 225(SGX)
Mar18 171222 22800 22910 22770 22860 +60 43,400 162,075 -3,225
Jun18 171222 22710 22710 22710 22710 +55 2 1,137 +0
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 171222 22795 22880 22775 22830 +40 20,580 51,477 -1,271
Jun18 171222 22685 22705 22620 22665 +40 2 4 +1
Total Volume and Open Interest 20,582 51,481 -1,270
Nikkei 225(CME) e-Mini Yen
Dec17 171207 22560 22630 22560 22560 +320 1 14 +0
Mar18 171222 22830 22860 22830 22830 +40 0 8 +0
Jun18 171222 22660 22660 22660 22660 +30      
Total Volume and Open Interest 0 8 +0
CAC 40(EURONEXT)
Jan18 171222 5364.5 5385.5 5353.5 5363.0 -22.0 71,712 308,979 +3,686
Feb18 171222 5361.5 5381.5 5355.0 5360.5 -22.0 41 251 +27
Mar18 171222 5365.0 5372.0 5352.0 5358.0 -21.5 323 27,543 +71
Jun18 171222 5226.0 5226.0 5226.0 5226.0 -21.5 0 13,001 +0
Sep18 171222 5214.5 5214.5 5214.5 5214.5 -21.5 0 3,000 +0
Dec18 171222 5186.5 5186.5 5186.5 5186.5 -22.0 0 7,001 +0
Total Volume and Open Interest 72,076 359,777 +3,784
Hang Seng Index(HKFE)
Dec17 171222 29380 29617 29327 29607 +249 122,247 137,286 -4,583
Jan18 171222 29412 29668 29380 29658 +250 10,605 15,555 +4,761
Total Volume and Open Interest 133,387 162,416 +472
DAX(EUREX)
Mar18 171222 13060.5 13105.0 13045.5 13071.5 -27.0 91,718 143,462 -5,194
Jun18 171222 13086.5 13120.0 13086.5 13092.0 -27.5 157 1,364 -23
Sep18 171222 13081.5 13081.5 13081.5 13081.5 -27.0 0 2 +0
Total Volume and Open Interest 91,875 144,828 -5,217
Mini-DAX(EUREX)
Dec17 171215 13041.0 13058.0 13005.0 13028.0 -58.5 18,886 10,906 +363
Mar18 171222 13069.0 13103.0 13046.0 13071.5 -27.0 34,404 10,778 -923
Jun18 171222 13090.0 13106.0 13090.0 13092.0 -27.5 109 1,067 +58
Total Volume and Open Interest 34,523 11,857 -863
DJ EuroSTOXX 50(EUREX)
Dec17 171215 3550 3560 3542 3549 -13 2,230,245 1,193,559 -413,890
Mar18 171222 3546 3555 3535 3541 -18 657,083 3,416,336 -30,029
Jun18 171222 3458 3469 3457 3459 -18 124 47,319 -4
Total Volume and Open Interest 657,207 3,469,185 -30,030
Swiss Market Index(EUREX)
Dec17 171215 9374 9402 9365 9398 +3 90,181 84,731 -16,883
Mar18 171222 9315 9345 9297 9303 -27 36,908 222,943 -1,971
Jun18 171222 9150 9167 9137 9137 -27 12 6,890 +1
Total Volume and Open Interest 36,920 229,836 -1,970
FT-SE 100(EURONEXT)
Mar18 171222 7525.50 7555.50 7521.00 7529.00 -13.00 85,397 638,238 -3,433
Jun18 171222 7450.00 7450.00 7450.00 7450.00 -13.00 110 159 +79
Sep18 171222 7390.50 7390.50 7390.50 7390.50 -13.00      
Total Volume and Open Interest 85,507 638,397 -3,354
SPI 200(SFE)
Mar18 171222 6013.0 6045.0 6013.0 6026.0 +11.0 75,226 297,291 +23,865
Jun18 171222 6016.0 6016.0 6016.0 6016.0 +11.0 0 3,424 +0
Sep18 171222 5961.0 5961.0 5961.0 5961.0 +11.0 0 2,598 +0
Total Volume and Open Interest 140,276 398,324 -102,470
FTSE MIB(ISE)
Mar18 171222 22060.00 22170.00 22035.00 22125.00 -35.00 17,328 37,201 +380
Jun18 171222 21655.00 21655.00 21655.00 21655.00 -35.00 10 11 +5
Sep18 171222 21555.00 21555.00 21555.00 21555.00 -25.00 0 2 +0
Total Volume and Open Interest 17,338 37,214 +385
KOSPI 200(KFE)
Mar18 171222 317.30 319.85 317.20 319.00 +1.65      
Jun18 171222 318.20 320.40 318.20 319.80 +1.45      
Sep18 171222 319.10 320.50 319.05 320.50 +0.45 0 3,627 +600
Total Volume and Open Interest 125,726 307,928 +10,643
GSCI(CME)
Jan18 171222 427.10 428.90 426.20 428.55 +1.05 33 13,941 +13
Feb18 171222 429.15 429.15 429.15 429.15 +1.05      
Mar18 171222 430.90 430.90 430.90 430.90 +1.05      
Total Volume and Open Interest 33 13,941 +13
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!!!