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 26, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan18 171226 952.25 963.00 952.25 959.25 +9.75 111,244 111,431 -21,471
Mar18 171226 963.00 974.00 963.00 970.50 +10.25 107,025 316,560 +18,849
May18 171226 974.25 984.75 974.00 981.50 +10.25 30,516 138,609 +6,099
Jul18 171226 984.50 995.00 984.25 991.75 +10.00 19,359 118,199 +3,833
Aug18 171226 992.00 996.00 990.75 994.00 +10.00 1,989 13,993 -146
Sep18 171226 986.25 989.50 984.00 986.75 +9.25 328 2,882 +88
Nov18 171226 975.75 984.50 975.50 981.25 +8.25 12,681 64,375 +29
Jan19 171226 983.25 991.50 983.25 988.25 +8.00 75 2,215 +11
Mar19 171226 988.25 996.00 988.25 993.00 +7.75 143 2,665 +28
May19 171226 993.50 1001.00 993.50 998.25 +7.75 29 825 +5
Jul19 171226 1000.00 1007.25 1000.00 1004.50 +7.75 57 941 +27
Aug19 171226 1003.50 1003.50 1003.00 1003.00 +9.25 0 25 +0
Sep19 171226 994.50 995.50 993.75 993.75 +9.25 0 21 +0
Nov19 171226 983.00 986.75 982.50 983.50 +8.00 98 2,344 +24
Total Volume and Open Interest 283,554 775,151 +7,375
Soybean Meal(CBOT)
Jan18 171226 313.70 317.20 313.70 315.20 +2.40 35,343 40,103 -6,517
Mar18 171226 317.60 321.30 317.60 319.40 +2.70 43,348 173,362 +3,423
May18 171226 321.20 324.80 321.20 322.60 +2.30 15,565 75,134 +2,376
Jul18 171226 324.90 328.40 324.90 326.20 +2.30 8,991 54,145 +248
Aug18 171226 325.30 328.50 325.30 326.50 +2.30 1,189 7,119 +34
Sep18 171226 326.50 327.80 325.30 325.70 +1.90 427 6,105 -20
Oct18 171226 324.20 325.20 322.30 322.70 +1.40 898 6,872 +183
Dec18 171226 323.70 326.40 323.40 323.90 +1.40 2,747 30,006 +414
Jan19 171226 325.30 327.00 324.50 324.80 +1.30 62 1,328 +11
Mar19 171226 326.10 328.10 326.10 326.10 +1.30 53 2,681 +12
Total Volume and Open Interest 108,818 401,700 +242
Soybean Oil(CBOT)
Jan18 171226 32.81 33.33 32.81 33.20 +0.46 59,158 39,570 -7,570
Mar18 171226 33.01 33.55 33.01 33.42 +0.48 87,975 206,636 +5,579
May18 171226 33.18 33.71 33.16 33.59 +0.49 25,909 88,834 -340
Jul18 171226 33.33 33.88 33.33 33.76 +0.50 14,598 60,550 -516
Aug18 171226 33.31 33.87 33.31 33.75 +0.52 2,396 8,966 -457
Sep18 171226 33.32 33.77 33.32 33.70 +0.53 1,080 5,009 +248
Oct18 171226 33.12 33.63 33.12 33.55 +0.57 1,397 9,944 +91
Dec18 171226 32.97 33.57 32.96 33.49 +0.60 5,200 36,289 -38
Jan19 171226 33.53 33.58 33.48 33.51 +0.59 143 5,339 +44
Mar19 171226 33.61 33.65 33.59 33.60 +0.58 132 1,217 -60
Total Volume and Open Interest 198,389 466,258 -2,789
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 171226 352.00 353.25 351.00 352.75 +0.75 110,469 852,862 -5,834
May18 171226 360.25 361.50 359.25 361.00 +0.50 29,118 210,945 -3,880
Jul18 171226 368.75 369.75 367.75 369.50 +0.75 24,315 240,226 -1,043
Sep18 171226 376.25 377.00 375.00 376.75 +0.75 4,606 71,733 +849
Dec18 171226 384.75 386.00 383.75 385.75 +1.25 14,928 137,403 -1,232
Mar19 171226 394.00 395.50 393.50 395.50 +1.50 392 20,270 +98
May19 171226 401.00 401.50 400.00 401.50 +1.00 105 3,385 +4
Jul19 171226 405.75 407.00 405.50 406.50 +0.75 85 4,863 +39
Sep19 171226 403.25 403.25 402.75 402.75 +0.75 13 651 -1
Dec19 171226 405.00 406.00 403.75 405.75 +1.00 378 6,764 +121
Total Volume and Open Interest 184,430 1,549,339 -10,866
Wheat(CBOT)
Mar18 171226 424.00 426.75 420.75 422.25 -2.50 44,546 305,049 -2,188
May18 171226 437.25 439.50 434.00 435.50 -2.00 13,435 86,526 -301
Jul18 171226 449.25 451.75 446.00 448.50 -1.50 11,374 69,119 +187
Sep18 171226 461.50 462.75 458.00 460.75 -0.50 2,357 29,069 -238
Dec18 171226 476.75 477.75 474.00 477.00 +0.50 3,159 36,911 -402
Mar19 171226 488.50 488.50 485.75 488.50 +0.50 195 3,050 +73
Total Volume and Open Interest 75,105 530,691 -2,889
Wheat(KCBT)
Mar18 171226 422.50 424.75 417.25 420.00 -2.25 17,460 195,519 -3,725
May18 171226 436.75 438.00 431.00 433.25 -2.50 9,349 55,716 +1,964
Jul18 171226 453.00 454.75 448.25 450.50 -2.25 5,822 40,921 +211
Sep18 171226 467.50 469.25 463.25 465.00 -2.50 1,394 16,580 +74
Dec18 171226 488.75 489.75 484.00 486.00 -2.25 1,040 16,597 +237
Mar19 171226 501.25 504.25 499.50 501.25 -1.50 184 3,153 +47
May19 171226 511.00 511.00 511.00 511.00 -1.50 27 310 +13
Total Volume and Open Interest 35,301 329,039 -1,181
Wheat(MGE)
Mar18 171226 612.25 615.00 611.00 611.00 -0.75 2,478 40,363 -817
May18 171226 620.50 622.50 618.50 618.75 -1.25 508 12,881 +25
Jul18 171226 625.25 626.50 623.75 623.75 -1.25 257 8,370 +67
Sep18 171226 622.50 622.50 620.50 620.50 -1.50 108 4,889 +31
Dec18 171226 631.50 631.50 628.75 629.50 -1.00 40 2,568 +1
Mar19 171226 636.00 636.00 636.00 636.00 -0.75 13 179 +8
Total Volume and Open Interest 3,404 69,252 -685
Oats(CBOT)
Mar18 171226 241.75 244.00 240.25 243.25 +0.75 366 4,644 -103
May18 171226 247.50 249.50 247.00 249.00 +0.75 101 1,492 +54
Jul18 171226 256.00 256.00 256.00 256.00 +0.75 6 208 -1
Sep18 171226 258.00 258.00 258.00 258.00 +0.75 0 10 +0
Total Volume and Open Interest 473 6,360 -50
Rough Rice(CBOT)
Jan18 171226 11.96 11.96 11.73 11.80 -0.15 323 2,630 -605
Mar18 171226 12.19 12.22 12.02 12.09 -0.14 303 6,660 +142
May18 171226 12.37 12.37 12.37 12.37 -0.15 34 538 +25
Jul18 171226 12.53 12.53 12.53 12.53 -0.12 0 110 +0
Total Volume and Open Interest 997 10,618 -118
Live Cattle(CME)
Dec17 171226 120.080 121.750 119.800 121.500 +1.670 1,392 2,450 -683
Feb18 171226 118.580 121.580 118.580 121.480 +2.900 16,409 121,280 -2,465
Apr18 171226 119.050 122.050 119.050 121.930 +2.645 6,680 86,608 -2
Jun18 171226 110.850 113.580 110.850 113.400 +2.250 6,505 79,936 -52
Aug18 171226 107.900 110.050 107.900 109.830 +1.680 2,483 24,910 +15
Oct18 171226 109.050 110.850 109.000 110.680 +1.600 1,223 9,087 -112
Total Volume and Open Interest 35,427 330,349 -3,012
Feeder Cattle(CME)
Jan18 171226 141.630 145.000 141.630 144.400 +2.850 4,008 12,314 -705
Mar18 171226 138.630 141.935 138.600 141.350 +2.800 4,818 22,925 +9
Apr18 171226 139.485 142.550 139.380 141.950 +2.500 1,645 7,082 +96
May18 171226 139.485 142.485 139.350 141.935 +2.585 1,250 6,613 -139
Aug18 171226 143.000 146.050 142.750 145.580 +2.880 576 4,049 +111
Sep18 171226 142.735 145.735 142.400 145.450 +2.765 60 264 +5
Oct18 171226 143.785 145.000 143.735 144.700 +2.820 33 184 -9
Total Volume and Open Interest 12,394 53,451 -631
Lean Hogs(CME)
Feb18 171226 70.250 71.680 69.900 71.535 +1.555 12,418 87,252 -1,296
Apr18 171226 74.785 75.535 74.550 75.385 +0.600 4,919 59,942 +568
May18 171226 79.750 80.080 79.600 80.035 +0.285 91 1,914 +2
Jun18 171226 83.830 84.285 83.730 84.050 +0.050 2,261 33,927 +25
Jul18 171226 83.680 83.900 83.500 83.680 -0.120 608 13,118 +47
Aug18 171226 83.350 83.500 82.980 83.285 -0.315 935 20,215 +41
Oct18 171226 69.550 69.800 69.385 69.500 -0.285 399 8,792 +95
Dec18 171226 63.785 64.000 63.785 63.850 -0.135 167 2,093 +91
Total Volume and Open Interest 21,857 227,413 -388
Class III Milk(CME)
Dec17 171226 15.43 15.44 15.41 15.41 -0.02 12 3,775 -4
Jan18 171226 13.97 13.99 13.81 13.94 -0.08 326 3,638 -59
Feb18 171226 13.63 13.63 13.47 13.55 -0.09 620 3,504 -276
Mar18 171226 13.64 13.65 13.53 13.60 -0.07 298 3,207 -78
Apr18 171226 13.90 13.98 13.90 13.90 -0.05 144 2,153 +9
May18 171226 14.29 14.34 14.29 14.29 -0.01 148 2,028 +10
Jun18 171226 14.71 14.73 14.71 14.71 unch 84 1,865 +2
Jul18 171226 15.19 15.19 15.19 15.19 unch 60 1,206 +10
Aug18 171226 15.36 15.36 15.36 15.36 unch 69 1,220 +32
Sep18 171226 15.50 15.60 15.50 15.59 +0.06 43 1,279 +19
Oct18 171226 15.65 15.65 15.65 15.65 unch 9 977 +4
Nov18 171226 15.56 15.57 15.56 15.56 unch 4 950 +3
Dec18 171226 15.53 15.53 15.53 15.53 unch 5 838 +3
Total Volume and Open Interest 1,828 26,796 -325
Cocoa(ICE)
Mar18 171226 1807 1868 1807 1856 +47 22,348 141,545 +2
May18 171226 1817 1862 1813 1848 +33 7,980 48,438 -1,184
Jul18 171226 1830 1875 1828 1862 +32 2,820 21,570 -15
Sep18 171226 1860 1892 1846 1878 +28 1,918 12,981 -188
Dec18 171226 1877 1917 1872 1904 +27 2,241 14,666 +669
Mar19 171226 1917 1939 1898 1930 +27 333 9,025 +119
May19 171226 1934 1952 1933 1944 +25 135 5,146 +2
Total Volume and Open Interest 37,784 257,907 -588
Coffee "C"(ICE)
Mar18 171226 120.75 122.30 120.65 122.20 +1.80 15,173 128,208 +276
May18 171226 122.80 124.65 122.80 124.60 +1.90 7,158 47,418 +1,330
Jul18 171226 125.50 127.00 125.45 127.00 +1.90 1,874 22,876 +935
Sep18 171226 127.85 129.40 127.75 129.35 +1.90 532 11,409 +22
Dec18 171226 131.35 132.85 131.35 132.85 +1.90 373 6,712 +2
Mar19 171226 134.90 136.25 134.90 136.25 +1.90 119 2,788 -10
Total Volume and Open Interest 25,564 221,873 +2,628
Orange Juice(ICE)
Jan18 171226 135.25 135.25 132.65 134.05 -1.20 275 1,177 -187
Mar18 171226 135.45 135.80 133.70 133.85 -2.05 953 6,396 +272
May18 171226 136.00 136.35 135.00 135.15 -1.80 73 1,272 +23
Jul18 171226 137.05 137.15 136.35 136.35 -1.65 38 388 +32
Sep18 171226 137.30 137.30 136.70 136.70 -1.85 8 63 +8
Nov18 171226 137.00 137.00 137.00 137.00 -1.85 1 4 +1
Total Volume and Open Interest 1,348 9,300 +149
Sugar #11(ICE)
Mar18 171226 14.60 14.75 14.57 14.70 +0.10 58,692 398,513 -8,765
May18 171226 14.50 14.68 14.50 14.64 +0.10 18,919 159,668 -4,153
Jul18 171226 14.62 14.73 14.58 14.70 +0.09 11,220 81,809 +1,925
Oct18 171226 14.83 14.95 14.82 14.91 +0.08 4,861 65,530 +342
Mar19 171226 15.42 15.45 15.34 15.41 +0.06 1,490 36,622 +159
May19 171226 15.43 15.45 15.42 15.44 +0.08 389 7,031 -166
Jul19 171226 15.44 15.48 15.44 15.46 +0.08 368 5,753 +26
Oct19 171226 15.60 15.66 15.60 15.63 +0.09 196 7,188 +25
Total Volume and Open Interest 96,184 767,863 -10,609
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 171226 77.90 78.16 77.17 77.43 -0.44 24,539 172,505 +2,316
May18 171226 78.15 78.33 77.42 77.52 -0.52 8,703 49,921 +864
Jul18 171226 78.40 78.50 77.66 77.82 -0.52 3,717 17,878 +1,079
Oct18 171226 74.96 74.96 74.96 74.96 -0.17 0 1 +0
Dec18 171226 73.95 74.00 73.50 73.77 -0.23 1,605 30,122 +669
Mar19 171226 73.15 73.15 73.15 73.15 -0.15 54 669 +36
Total Volume and Open Interest 38,863 272,331 +5,095
Lumber(CME)
Jan18 171226 453.0 455.4 449.5 452.0 +1.4 561 2,061 -139
Mar18 171226 443.9 445.7 441.5 444.4 +1.6 413 3,476 +153
May18 171226 434.0 434.0 432.1 434.0 +2.0 55 386 +18
Jul18 171226 420.8 420.8 420.8 420.8 +2.0 4 127 +1
Total Volume and Open Interest 1,036 6,077 +36
Crude Oil(NYM)
Feb18 171226 58.40 60.01 58.32 59.97 +1.50 405,320 496,545 -13,539
Mar18 171226 58.48 60.04 58.39 60.00 +1.46 99,554 364,653 +2,508
Apr18 171226 58.50 60.02 58.40 59.98 +1.44 36,951 163,807 -387
May18 171226 58.56 59.90 58.34 59.86 +1.38 29,491 127,658 -896
Jun18 171226 58.28 59.72 58.19 59.67 +1.33 41,027 252,616 +896
Jul18 171226 58.13 59.42 58.00 59.39 +1.27 10,947 66,555 +968
Aug18 171226 57.87 59.09 57.72 59.05 +1.21 5,909 63,055 +1,042
Sep18 171226 57.56 58.76 57.42 58.70 +1.15 7,876 79,755 +658
Oct18 171226 57.29 58.42 57.12 58.35 +1.10 2,745 65,451 -569
Nov18 171226 56.96 58.08 56.96 58.03 +1.06 2,420 54,338 +483
Dec18 171226 56.70 57.83 56.53 57.71 +1.01 26,042 252,606 +1,336
Jan19 171226 56.45 57.49 56.30 57.37 +0.96 829 57,258 +198
Feb19 171226 57.04 57.04 57.04 57.04 +0.92 604 32,095 +199
Mar19 171226 55.93 56.79 55.79 56.73 +0.89 1,769 27,403 -29
Apr19 171226 56.44 56.44 56.44 56.44 +0.86 816 12,211 -226
May19 171226 56.17 56.17 56.17 56.17 +0.84 715 11,375 +149
Total Volume and Open Interest 691,728 2,443,676 -5,973
e-miNY Crude Oil(NYM)
Feb18 171226 58.325 60.000 58.325 59.975 +1.500 6,383 3,305 +28
Mar18 171226 58.550 60.025 58.400 60.000 +1.450 87 298 -5
Apr18 171226 58.825 59.975 58.825 59.975 +1.425 22 123 +2
May18 171226 58.525 59.900 58.525 59.850 +1.375 0 113 +0
Jun18 171226 59.675 59.675 59.675 59.675 +1.325 1 45 +0
Jul18 171226 59.350 59.400 59.350 59.400 +1.275 1 28 +0
Aug18 171226 58.825 59.050 58.825 59.050 +1.200 0 74 +0
Sep18 171226 58.700 58.700 58.700 58.700 +1.150 0 42 +0
Oct18 171226 58.350 58.350 58.350 58.350 +1.100 0 28 +0
Nov18 171226 58.025 58.025 58.025 58.025 +1.050 0 13 +0
Total Volume and Open Interest 6,496 4,197 +25
NY Harbor ULSD(NYM)
Jan18 171226 196.35 204.40 196.29 203.85 +6.91 36,365 42,089 -13,428
Feb18 171226 196.99 204.16 196.48 203.80 +6.61 54,439 134,067 +9,221
Mar18 171226 196.33 202.88 195.68 202.47 +6.05 18,916 83,329 +100
Apr18 171226 194.52 200.59 193.86 200.15 +5.57 12,502 51,107 +1,875
May18 171226 193.12 198.83 192.35 198.41 +5.26 8,440 31,698 -1,289
Jun18 171226 191.77 197.34 191.23 196.95 +4.95 7,461 37,334 -361
Jul18 171226 191.42 196.57 190.95 196.26 +4.71 1,829 10,841 +33
Aug18 171226 190.55 196.09 190.55 195.73 +4.51 734 5,614 +40
Sep18 171226 191.47 195.83 190.29 195.46 +4.38 599 8,882 +201
Oct18 171226 191.41 195.64 190.44 195.30 +4.31 379 4,577 +168
Nov18 171226 191.48 195.68 190.57 195.32 +4.29 70 3,483 +12
Dec18 171226 191.41 195.72 190.31 195.34 +4.25 1,441 27,690 +13
Jan19 171226 195.37 195.37 195.37 195.37 +4.19 63 2,558 +8
Feb19 171226 194.67 194.67 194.67 194.67 +4.09 22 333 +1
Total Volume and Open Interest 143,310 452,286 -3,388
RBOB Gasoline(NYM)
Jan18 171226 175.35 180.99 174.60 178.66 +2.43 38,674 38,101 -10,270
Feb18 171226 175.75 181.53 175.25 179.28 +2.60 57,728 134,826 +7,767
Mar18 171226 177.45 182.91 176.75 181.12 +3.07 25,111 68,417 +1,120
Apr18 171226 194.52 199.93 193.99 198.60 +3.57 12,062 48,002 +1,235
May18 171226 194.99 200.31 194.52 199.23 +3.72 5,516 31,131 -8
Jun18 171226 194.44 199.46 193.98 198.70 +3.88 3,918 24,689 +611
Jul18 171226 192.65 197.69 192.62 197.16 +3.93 2,432 12,343 +78
Aug18 171226 190.21 195.04 190.10 194.67 +3.88 609 5,856 +117
Sep18 171226 188.11 191.57 186.69 191.30 +3.83 1,169 11,069 +584
Oct18 171226 177.85 178.04 173.27 177.27 +3.37 138 6,060 -1
Total Volume and Open Interest 148,467 402,706 +1,321
e-miNY RBOB Gasoline(NYM)
Jan18 171226 176.20 178.66 176.20 178.66 +2.43 0 1 +0
Feb18 171226 179.28 179.28 179.28 179.28 +2.60      
Mar18 171226 181.12 181.12 181.12 181.12 +3.07      
Apr18 171226 198.60 198.60 198.60 198.60 +3.57      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan18 171226 2.708 2.780 2.630 2.643 -0.024 177,652 43,921 -24,962
Feb18 171226 2.681 2.766 2.635 2.654 -0.004 149,006 377,152 +10,088
Mar18 171226 2.641 2.720 2.607 2.631 +0.009 67,591 287,580 +5,840
Apr18 171226 2.575 2.630 2.542 2.578 +0.018 52,880 164,263 +4,092
May18 171226 2.596 2.637 2.554 2.591 +0.019 29,156 128,078 +454
Jun18 171226 2.639 2.678 2.598 2.635 +0.020 11,843 47,779 +744
Jul18 171226 2.681 2.718 2.641 2.677 +0.020 8,087 53,686 +679
Aug18 171226 2.695 2.718 2.648 2.681 +0.020 3,142 34,978 +515
Sep18 171226 2.676 2.698 2.633 2.662 +0.020 5,129 36,376 +1,733
Oct18 171226 2.700 2.727 2.652 2.686 +0.018 10,823 80,320 -220
Nov18 171226 2.777 2.786 2.728 2.747 +0.016 2,159 34,018 -215
Dec18 171226 2.906 2.909 2.860 2.877 +0.015 1,818 30,327 +33
Jan19 171226 2.998 3.001 2.935 2.969 +0.013 2,992 47,231 +80
Feb19 171226 2.987 2.987 2.941 2.956 +0.011 1,675 15,055 +324
Mar19 171226 2.932 2.941 2.893 2.901 +0.004 3,134 29,977 -585
Apr19 171226 2.672 2.673 2.638 2.639 +0.001 2,565 23,514 -227
Total Volume and Open Interest 532,229 1,501,062 -2,735
Brent Crude Oil(ICE)
Feb18 171226 65.20 67.10 65.00 67.02 +1.77 155,417 148,812 -41,776
Mar18 171226 64.74 66.54 64.48 66.46 +1.73 165,044 627,877 +17,646
Apr18 171226 64.35 66.10 64.10 66.04 +1.71 74,275 230,250 +4,648
May18 171226 64.08 65.77 63.82 65.72 +1.66 33,102 120,600 +2,163
Jun18 171226 63.91 65.50 63.61 65.45 +1.60 46,299 263,046 +2,609
Jul18 171226 63.69 65.23 63.38 65.19 +1.56 15,977 85,942 +3,178
Aug18 171226 63.42 64.91 63.12 64.88 +1.52 11,369 57,297 +3,486
Sep18 171226 63.14 64.58 62.85 64.56 +1.48 10,005 65,738 +2,097
Oct18 171226 62.78 64.24 62.59 64.21 +1.43 4,075 36,612 +1,151
Nov18 171226 63.86 63.86 63.86 63.86 +1.38 2,650 36,664 +285
Dec18 171226 62.18 63.53 61.93 63.49 +1.33 25,872 226,879 +3,687
Jan19 171226 62.27 63.20 62.27 63.20 +1.29 1,666 45,542 +119
Feb19 171226 62.89 62.89 62.89 62.89 +1.25 1,383 26,607 +381
Mar19 171226 62.58 62.58 62.58 62.58 +1.22 420 25,058 -85
Total Volume and Open Interest 557,340 2,410,524 -360
Gas Oil(ICE)
Jan18 171226 582.00 600.50 579.00 599.00 +23.50 51,142 126,469 -6,671
Feb18 171226 585.25 601.75 581.00 600.50 +23.50 50,569 197,690 +14,633
Mar18 171226 584.00 599.75 579.50 598.50 +22.50 16,432 113,737 +1,677
Apr18 171226 580.50 595.50 576.00 594.50 +21.75 8,669 55,480 +1,133
May18 171226 577.25 591.50 572.75 590.75 +21.25 5,997 38,124 -1,647
Jun18 171226 573.50 587.50 569.50 586.75 +20.25 8,120 62,806 +1,281
Jul18 171226 571.25 584.75 567.75 584.25 +19.75 1,725 19,867 -419
Aug18 171226 568.75 583.50 567.25 582.75 +19.50 716 16,161 +195
Sep18 171226 568.00 582.50 566.25 581.75 +19.25 635 19,387 -64
Oct18 171226 567.50 581.50 565.00 581.00 +19.00 177 15,047 +35
Total Volume and Open Interest 148,716 870,699 +10,983
Ethanol(CBOT)
Jan18 171226 1.296 1.321 1.296 1.296 -0.010 160 465 -72
Feb18 171226 1.311 1.337 1.310 1.323 -0.010 165 1,631 -1
Mar18 171226 1.349 1.349 1.349 1.349 -0.010 14 353 +7
Apr18 171226 1.380 1.380 1.380 1.380 -0.010 0 151 +0
May18 171226 1.399 1.399 1.399 1.399 -0.010 11 31 +11
Jun18 171226 1.419 1.419 1.419 1.419 -0.010 0 50 +0
Jul18 171226 1.421 1.421 1.421 1.421 -0.010 0 5 +0
Aug18 171226 1.426 1.426 1.426 1.426 -0.010      
Total Volume and Open Interest 386 2,813 -19
WTI Crude Oil(ICE)
Feb18 171226 58.57 60.00 58.34 59.97 +1.50 37,528 82,342 -5,315
Mar18 171226 58.64 60.04 58.39 60.00 +1.46 31,337 71,351 +804
Apr18 171226 58.64 60.01 58.41 59.98 +1.44 14,937 33,048 +595
May18 171226 58.58 59.91 58.38 59.86 +1.38 9,496 19,570 +1,560
Jun18 171226 58.44 59.70 58.23 59.67 +1.33 13,076 81,260 +281
Jul18 171226 58.00 59.41 58.00 59.39 +1.27 1,842 8,337 -654
Aug18 171226 58.59 59.06 58.59 59.05 +1.21 1,138 10,492 +582
Sep18 171226 58.28 58.70 58.28 58.70 +1.15 1,504 15,514 -46
Oct18 171226 58.35 58.35 58.35 58.35 +1.10 540 3,837 +78
Nov18 171226 58.03 58.03 58.03 58.03 +1.06 310 7,628 -11
Dec18 171226 56.57 57.74 56.57 57.71 +1.01 6,030 126,530 -216
Jan19 171226 57.37 57.37 57.37 57.37 +0.96 33 2,664 +1
Feb19 171226 57.04 57.04 57.04 57.04 +0.92 37 3,152 +37
Mar19 171226 56.73 56.73 56.73 56.73 +0.89 37 2,930 +6
Apr19 171226 56.44 56.44 56.44 56.44 +0.86 29 1,500 +23
May19 171226 56.17 56.17 56.17 56.17 +0.84 30 1,725 -3
Total Volume and Open Interest 120,342 573,774 -2,116
US Dollar Index(ICE)
Mar18 171226 92.885 92.960 92.755 92.800 -0.125 12,899 41,954 -368
Jun18 171226 92.560 92.560 92.445 92.475 -0.125 6 1,002 +0
Sep18 171226 92.125 92.175 92.125 92.175 -0.125 2 371 +0
Total Volume and Open Interest 12,907 43,327 -368
Australian Dollar(CME)
Mar18 171226 77.16 77.31 77.12 77.30 +0.17 64,794 102,972 +1,121
Jun18 171226 77.20 77.30 77.15 77.30 +0.18 12 305 +3
Sep18 171226 77.41 77.41 77.29 77.29 +0.17 3 64 +0
Total Volume and Open Interest 65,288 105,246 +1,130
British Pound(CME)
Mar18 171226 134.29 134.44 133.99 134.31 -0.01 74,029 182,229 -3,740
Jun18 171226 134.76 134.76 134.51 134.76 -0.01 247 1,153 +245
Sep18 171226 135.21 135.21 135.21 135.21 -0.01 0 45 +0
Total Volume and Open Interest 81,291 186,792 -3,559
Canadian Dollar(CME)
Mar18 171226 78.70 78.98 78.65 78.94 +0.28 94,749 113,428 +5,550
Jun18 171226 78.83 79.02 78.80 79.02 +0.29 88 1,943 +29
Sep18 171226 78.88 79.07 78.88 79.07 +0.28 7 353 +2
Dec18 171226 79.12 79.12 79.12 79.12 +0.28 60 1,002 +21
Total Volume and Open Interest 95,042 118,370 +5,602
Japanese Yen(CME)
Mar18 171226 88.79 88.99 88.74 88.92 +0.11 84,013 230,870 +2,493
Jun18 171226 89.33 89.39 89.33 89.39 +0.10 2 454 +0
Sep18 171226 89.90 89.90 89.90 89.90 +0.09 0 328 +0
Total Volume and Open Interest 84,545 234,940 +2,340
Swiss Franc(CME)
Mar18 171226 101.90 101.92 101.59 101.86 +0.08 19,047 80,513 +2,175
Jun18 171226 102.59 102.62 102.34 102.59 +0.07 0 87 +0
Sep18 171226 103.35 103.35 103.23 103.35 +0.08 0 9 +0
Total Volume and Open Interest 19,048 80,611 +2,176
EuroFX(CME)
Mar18 171226 119.46 119.60 119.22 119.41 +0.13 158,705 460,522 -4,990
Jun18 171226 120.20 120.25 120.02 120.13 +0.13 98 18,370 +17
Sep18 171226 120.90 120.90 120.90 120.90 +0.13 5 1,225 +4
Total Volume and Open Interest 162,456 491,464 -4,925
Mexican Peso(CME)
Jan18 171226 501.75 501.75 501.75 501.75 -4.13 0 37 +0
Feb18 171226 498.88 498.88 498.88 498.88 -4.13      
Total Volume and Open Interest 56,588 183,244 +1,444
Brazilian Real(CME)
Jan18 171226 302.00 302.90 300.00 301.30 +1.25 3,226 13,955 -260
Feb18 171226 299.85 301.60 299.85 300.20 +1.15 197 441 +113
Mar18 171226 298.75 299.45 298.75 299.35 +1.15 169 4,484 +75
Apr18 171226 298.30 298.30 298.30 298.30 +1.20 0 50 +0
Total Volume and Open Interest 3,592 19,180 -72
30-Year T-Bonds(CBOT)
Mar18 171226 150~290 151~250 150~240 151~200 +0~200 193,749 752,910 -1,899
Jun18 171226 150~050 150~190 149~250 150~160 +0~180 2 10 +1
Sep18 171226 149~160 149~160 149~160 149~160 +0~180      
Total Volume and Open Interest 193,751 752,920 -1,898
10-Year T-Notes(CBOT)
Mar18 171226 123~155 123~215 123~135 123~200 +0~050 845,872 3,253,094 -7,079
Jun18 171226 123~020 123~100 123~015 123~085 +0~055 498 718 +388
Sep18 171226 122~255 122~255 122~255 122~255 +0~055      
Total Volume and Open Interest 846,370 3,253,812 -6,691
5-Year T-Notes(CBOT)
Dec17 171226 116~066 116~066 116~036 116~066 +0~022 1,572 23,155 +281
Mar18 171226 115~284 115~310 115~270 115~306 +0~022 549,217 3,065,989 +31,727
Jun18 171226 115~286 115~286 115~286 115~286 +0~022      
Total Volume and Open Interest 550,789 3,089,144 +32,008
2 Year T-Notes(CBOT)
Dec17 171226 107~056 107~070 107~056 107~066 +0~002 1,138 10,583 -523
Mar18 171226 106~316 107~002 106~310 107~000 unch 178,039 1,755,943 +7,045
Jun18 171226 107~000 107~000 107~000 107~000 unch      
Total Volume and Open Interest 179,177 1,766,526 +6,522
Eurodollars(CME)
Mar18 171226 98.205 98.210 98.205 98.205 unch 186,867 1,412,131 -6,464
Jun18 171226 98.040 98.045 98.035 98.040 unch 155,706 1,312,287 +7,131
Sep18 171226 97.925 97.930 97.920 97.930 +0.005 165,661 1,273,054 +11,509
Dec18 171226 97.825 97.830 97.815 97.825 +0.005 211,784 1,458,430 -9,807
Mar19 171226 97.755 97.770 97.750 97.765 +0.005 82,046 1,081,321 +1,138
Jun19 171226 97.700 97.715 97.690 97.710 +0.005 107,506 1,016,764 +2,022
Sep19 171226 97.665 97.675 97.655 97.675 +0.010 95,164 712,744 -1,953
Dec19 171226 97.625 97.640 97.620 97.635 +0.010 71,017 1,045,962 -3,609
Mar20 171226 97.615 97.630 97.605 97.625 +0.010 62,146 572,519 +1,926
Jun20 171226 97.600 97.615 97.595 97.615 +0.015 65,650 585,823 +12,723
Sep20 171226 97.585 97.605 97.580 97.600 +0.015 51,320 378,727 +7,367
Dec20 171226 97.565 97.575 97.550 97.575 +0.020 71,765 364,518 -1,075
Mar21 171226 97.545 97.565 97.540 97.560 +0.020 41,480 243,171 +7,524
Jun21 171226 97.530 97.550 97.520 97.545 +0.020 31,336 234,208 +596
Sep21 171226 97.505 97.535 97.505 97.530 +0.025 20,969 130,061 +1,415
Dec21 171226 97.485 97.510 97.475 97.505 +0.030 20,584 151,961 -299
Mar22 171226 97.465 97.495 97.460 97.490 +0.030 20,374 97,454 -10
Jun22 171226 97.450 97.480 97.440 97.470 +0.025 19,173 54,446 -1,641
Total Volume and Open Interest 1,845,710 12,568,296 +20,396
Ultra T-Bond(CBOT)
Dec17 171219 166~20 166~20 166~01 166~01 -2~14 3,126 10,227 -1,986
Mar18 171226 164~18 165~25 164~08 165~16 +0~27 88,263 875,038 +3,922
Jun18 171226 164~21 164~21 164~21 164~21 +0~27      
Total Volume and Open Interest 88,263 875,038 +3,922
Ultra 10-Yr T-Note(CBOT)
Dec17 171219 133~315 133~315 133~040 133~040 -0~260 1,927 819 -306
Mar18 171226 132~205 132~315 132~180 132~290 +0~080 115,011 513,249 +1,904
Jun18 171226 132~270 132~270 132~270 132~270 +0~080      
Total Volume and Open Interest 115,011 513,249 +1,904
30 Day Federal Funds(CBOT)
Dec17 171226 98.702 98.702 98.700 98.702 unch 4,058 103,939 +1,046
Jan18 171226 98.595 98.595 98.590 98.595 unch 2,987 279,445 -1,248
Feb18 171226 98.590 98.590 98.585 98.590 unch 14,703 194,973 +371
Mar18 171226 98.535 98.540 98.535 98.535 unch 4,665 74,666 +495
Apr18 171226 98.420 98.425 98.420 98.420 unch 14,362 175,749 +1,582
May18 171226 98.405 98.405 98.400 98.405 unch 5,663 70,410 +312
Total Volume and Open Interest 95,001 1,487,876 +8,129
Japanese Govt Bonds(SGX)
Mar18 171226 150.87 150.87 150.72 150.78 +0.06 1,045 18,375 -752
Jun18 171226 150.78 150.78 150.78 150.78 +0.06      
Sep18 171226 150.78 150.78 150.78 150.78 +0.06      
Total Volume and Open Interest 1,045 18,375 -752
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 171226 1282.4 1284.1 1281.8 1284.1 +8.7 226 260 +11
Feb18 171226 1279.0 1288.4 1277.7 1287.5 +8.7 196,539 332,691 +1,238
Apr18 171226 1284.4 1293.0 1282.5 1292.2 +8.8 6,163 35,022 +1,725
Jun18 171226 1288.0 1297.6 1288.0 1296.8 +8.8 3,525 37,228 +336
Aug18 171226 1296.5 1301.6 1295.8 1301.3 +8.8 705 12,111 +253
Oct18 171226 1303.7 1305.7 1303.7 1305.7 +8.8 240 4,759 +145
Dec18 171226 1302.0 1310.7 1302.0 1310.3 +8.8 716 25,512 -519
Feb19 171226 1310.4 1315.2 1310.4 1314.9 +8.7 104 547 +64
Apr19 171226 1315.0 1319.7 1315.0 1319.7 +8.7 8 768 +3
Jun19 171226 1320.5 1324.6 1320.5 1324.6 +8.7 68 1,089 -4
Aug19 171226 1329.2 1329.2 1329.2 1329.2 +8.7 0 14 +0
Oct19 171226 1333.9 1333.9 1333.9 1333.9 +8.7 0 27 +0
Total Volume and Open Interest 208,714 455,498 +3,160
Silver(CMX)
Dec17 171226 1648.0 1652.0 1648.0 1652.0 +16.3 46 240 -127
Mar18 171226 1644.5 1664.0 1636.5 1660.4 +16.0 46,179 160,308 -1,995
May18 171226 1655.5 1671.0 1647.0 1667.9 +16.0 457 18,123 +113
Jul18 171226 1663.0 1676.0 1660.0 1675.4 +16.2 789 7,097 -16
Sep18 171226 1683.0 1683.5 1682.8 1682.8 +16.4 341 3,220 -259
Dec18 171226 1683.5 1695.0 1683.5 1693.2 +16.4 359 9,863 +168
Mar19 171226 1703.4 1703.4 1703.4 1703.4 +16.2 0 33 +0
Total Volume and Open Interest 48,427 201,108 -2,117
Platinum(NYMEX)
Jan18 171226 919.8 925.5 916.8 923.5 +0.5 21,808 22,182 -6,953
Apr18 171226 923.0 929.3 920.1 927.5 +1.8 13,595 63,496 +8,043
Jul18 171226 932.7 934.6 928.9 932.9 +2.0 129 1,760 +26
Oct18 171226 936.2 936.2 936.2 936.2 +2.0 2 42 +1
Total Volume and Open Interest 35,541 87,501 +1,121
Palladium(NYMEX)
Dec17 171226 1056.75 1060.80 1056.75 1057.75 +12.90 0 23 +0
Mar18 171226 1027.60 1046.50 1027.60 1042.45 +12.90 2,863 34,383 +483
Jun18 171226 1026.85 1039.15 1026.85 1035.15 +12.85 38 1,431 +12
Total Volume and Open Interest 2,901 36,142 +495
Copper(CMX)
Dec17 171226 322.10 325.80 322.10 325.60 +4.15 977 1,060 -421
Mar18 171226 324.35 330.00 323.10 328.05 +4.20 104,393 153,750 +4,608
May18 171226 326.00 331.25 324.50 329.35 +4.15 6,303 36,720 +1,151
Jul18 171226 328.50 331.45 327.85 330.55 +4.10 1,928 23,197 +99
Sep18 171226 327.75 332.45 327.75 331.55 +4.15 2,020 12,261 +591
Total Volume and Open Interest 117,812 262,480 +5,790
E-mini DJIA Index(CBOT)
Mar18 171226 24779 24798 24707 24792 +26 89,253 144,300 -122
Jun18 171226 24778 24812 24730 24807 +27 86 191 +14
Sep18 171226 24815 24815 24769 24815 +27 3 20 +0
Dec18 171226 24852 24852 24852 24852 +27      
Total Volume and Open Interest 89,342 144,511 -108
S & P 500(CME)
Mar18 171226 2686.00 2688.90 2683.80 2687.10 +1.00 2,073 48,748 +666
Jun18 171226 2688.90 2689.40 2686.40 2688.90 +1.00 121 561 +20
Sep18 171226 2692.50 2692.90 2689.90 2692.50 +1.10 0 186 -1
Dec18 171226 2694.50 2694.90 2691.90 2694.50 +1.10      
Total Volume and Open Interest 2,194 49,495 +685
S & P 500 E-Mini(CME)
Mar18 171226 2686.75 2689.50 2683.50 2687.00 +1.00 853,748 3,007,612 +8,018
Jun18 171226 2690.50 2691.00 2685.25 2689.00 +1.00 3,845 19,550 +686
Sep18 171226 2692.50 2694.50 2689.50 2692.50 +1.00 31 964 -4
Dec18 171226 2694.50 2694.50 2694.50 2694.50 +1.00 4 58 +4
Total Volume and Open Interest 857,628 3,028,184 +8,704
NASDAQ 100 E-Mini(CME)
Mar18 171226 6482.50 6492.00 6432.25 6460.00 -23.75 154,620 286,473 +2,825
Jun18 171226 6508.75 6509.50 6452.50 6478.50 -23.25 245 652 +68
Sep18 171226 6492.00 6492.00 6478.75 6492.00 -23.25 0 10 +0
Total Volume and Open Interest 211,938 284,249 -4,198
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 171226 1909.00 1913.80 1906.10 1910.30 +1.30 9,715 92,062 -328
Jun18 171226 1912.90 1913.90 1912.90 1912.90 +1.30 0 3 +0
Total Volume and Open Interest 9,715 92,065 -328
Volatility Index(CBOE)
Dec17 171220 10.05 10.10 9.60 9.60 -0.48 119,263 125,508 -13,213
Jan18 171226 11.40 11.50 11.20 11.33 -0.10 87,218 336,054 -12,617
Feb18 171226 12.35 12.40 12.15 12.33 unch 35,560 104,626 +8,407
Mar18 171226 13.20 13.22 12.95 13.10 -0.08 20,078 49,678 -535
Total Volume and Open Interest 164,057 567,070 -2,608
S & P 600(CME)
Dec17 171215 918.70 918.70 918.70 918.70 +1.50      
Mar18 171226 937.70 937.70 937.70 937.70 +1.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar18 171226 1544.30 1550.20 1542.80 1547.50 +3.80 59,231 590,222 +2,513
Jun18 171226 1551.00 1551.80 1548.50 1548.50 +2.50 0 16 +0
Sep18 171226 1547.10 1547.10 1547.10 1547.10 +3.00      
Total Volume and Open Interest 59,231 590,238 +2,513
Nikkei 225(CME)
Mar18 171226 22905 22965 22880 22910 +35 7,522 39,277 +276
Jun18 171226 22830 22830 22830 22830 +35      
Total Volume and Open Interest 7,522 39,277 +276
Nikkei 225(SGX)
Mar18 171226 22880 22915 22840 22865 +5 50,164 162,634 +559
Jun18 171226 22715 22715 22715 22715 +5 0 1,137 +0
Sep18 171226 22685 22685 22685 22685 +60      
Total Volume and Open Interest 43,622 176,081 -3,005
Nikkei 225 Mini(JPX)
Dec17 171207 22140 22570 22055 22530 +330 797,435 526,641 -26,410
Mar18 171226 22885 22915 22840 22850 +50 521,181 349,166 +6,673
Jun18 171226 22720 22750 22685 22700 +60 3,977 6,972 +5
Total Volume and Open Interest 550,627 634,526 +7,193
Nikkei 225(JPX)
Dec17 171207 22140 22570 22050 22530 +330 133,791 291,914 -74,302
Mar18 171226 22880 22920 22840 22850 +50 28,700 314,653 +1,559
Jun18 171226 22720 22750 22690 22700 +60 122 14,415 +12
Total Volume and Open Interest 29,018 408,078 +1,673
Nikkei 225(CME) Yen
Dec17 171207 22260 22645 22245 22560 +320 62,749 50,839 -4,757
Mar18 171226 22870 22930 22845 22870 +40 19,259 53,058 +1,581
Jun18 171226 22705 22740 22705 22705 +40 0 3 -1
Total Volume and Open Interest 19,259 53,061 +1,580
Nikkei 225(CME) e-Mini Yen
Dec17 171207 22560 22630 22560 22560 +320 1 14 +0
Mar18 171226 22910 22910 22860 22870 +40 0 8 +0
Jun18 171226 22700 22700 22700 22700 +40      
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 171226 319.10 321.75 317.50 317.95 -1.05      
Jun18 171226 319.70 322.25 318.40 318.70 -1.10      
Sep18 171226 322.25 322.25 320.90 320.90 +0.40 10 3,629 +2
Total Volume and Open Interest 216,440 322,868 +14,940
GSCI(CME)
Jan18 171226 431.45 440.60 431.45 437.10 +8.55 8 13,938 -3
Feb18 171226 437.70 437.70 437.70 437.70 +8.55      
Mar18 171226 439.45 439.45 439.45 439.45 +8.55      
Total Volume and Open Interest 8 13,938 -3
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