Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri December 29, 2017
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan18 171229 945.00 953.25 944.25 951.75 +6.00 79,032 38,487 -27,039
Mar18 171229 955.50 963.50 954.75 961.75 +5.00 123,968 342,015 +9,320
May18 171229 966.75 974.75 966.00 973.00 +5.25 25,250 138,128 +281
Jul18 171229 977.75 985.25 976.75 983.25 +4.50 13,816 119,573 +1,641
Aug18 171229 979.75 987.25 979.50 986.00 +4.75 292 14,164 +46
Sep18 171229 976.50 980.75 974.50 980.25 +4.00 158 2,921 +43
Nov18 171229 971.75 977.00 970.00 975.75 +3.00 6,235 66,694 +1,596
Jan19 171229 979.50 983.00 978.00 983.00 +3.00 172 2,211 +15
Mar19 171229 984.00 988.25 982.75 988.25 +3.25 272 2,709 +105
May19 171229 992.25 993.50 992.25 993.50 +3.00 3 811 -3
Jul19 171229 998.00 999.75 997.00 999.75 +2.50 1 983 +1
Aug19 171229 995.25 998.00 995.25 998.00 +2.00 0 31 +0
Sep19 171229 988.75 995.50 988.75 988.75 +2.00 0 25 +0
Nov19 171229 975.75 980.00 974.75 980.00 +1.75 28 2,381 +10
Total Volume and Open Interest 249,233 731,204 -13,982
Soybean Meal(CBOT)
Jan18 171229 311.70 314.20 311.50 312.60 +0.80 38,738 13,307 -10,934
Mar18 171229 316.10 318.60 315.70 316.80 +0.70 64,672 181,785 +992
May18 171229 319.10 321.80 318.80 320.10 +0.80 13,789 76,676 +1,600
Jul18 171229 322.50 325.00 322.20 323.50 +0.80 7,098 53,616 -330
Aug18 171229 323.30 325.30 322.90 323.90 +0.70 733 7,190 +64
Sep18 171229 323.10 325.30 322.50 323.60 +0.40 568 6,251 -33
Oct18 171229 320.80 322.90 320.40 321.40 +0.20 502 7,258 +56
Dec18 171229 322.20 324.00 321.30 322.20 -0.10 1,949 30,343 +99
Jan19 171229 322.90 325.00 322.90 323.20 unch 24 1,500 -13
Mar19 171229 326.30 326.40 324.40 324.70 unch 20 2,635 +0
Total Volume and Open Interest 128,095 385,415 -8,499
Soybean Oil(CBOT)
Jan18 171229 32.48 33.16 32.44 33.08 +0.58 34,785 12,948 -9,694
Mar18 171229 32.71 33.37 32.60 33.26 +0.55 62,704 210,889 -147
May18 171229 32.90 33.55 32.80 33.43 +0.53 13,640 90,682 +425
Jul18 171229 33.12 33.73 33.00 33.62 +0.52 5,850 61,372 +637
Aug18 171229 33.25 33.72 33.01 33.62 +0.51 927 9,387 +160
Sep18 171229 33.20 33.69 32.98 33.58 +0.49 226 5,053 +28
Oct18 171229 33.08 33.56 32.83 33.45 +0.52 628 9,603 -124
Dec18 171229 32.86 33.51 32.77 33.40 +0.52 1,735 35,191 -36
Jan19 171229 32.93 33.46 32.93 33.46 +0.51 15 5,257 +4
Mar19 171229 32.99 33.56 32.93 33.56 +0.50 25 1,282 +5
Total Volume and Open Interest 120,565 445,715 -8,747
Canola(WCE)
Jan18 171229 485.3 485.3 476.8 480.4 -2.9 11,965 4,560 -6,937
Mar18 171229 487.0 489.7 485.0 488.7 +1.4 15,894 92,162 +1,624
May18 171229 494.0 497.1 491.7 495.7 +1.5 1,570 33,007 -83
Jul18 171229 499.0 502.8 497.1 501.3 +2.0 1,501 8,860 +254
Nov18 171229 491.9 495.6 490.5 493.3 +1.9 1,249 11,923 +759
Total Volume and Open Interest 32,179 150,721 -4,383
Corn(CBOT)
Mar18 171229 351.25 351.50 350.25 350.75 -1.25 93,748 832,084 -10,189
May18 171229 359.50 359.75 358.50 359.00 -1.25 16,663 211,019 +214
Jul18 171229 368.00 368.25 367.00 367.25 -1.75 11,898 241,453 +1,418
Sep18 171229 375.50 375.75 374.50 374.75 -1.75 3,676 74,060 +716
Dec18 171229 384.25 384.50 383.50 384.00 -1.50 5,156 140,496 -219
Mar19 171229 393.50 394.00 393.00 393.25 -1.50 387 20,646 -15
May19 171229 399.50 399.50 399.00 399.25 -1.25 312 3,682 +180
Jul19 171229 404.75 404.75 403.75 404.25 -1.25 207 5,225 +155
Sep19 171229 401.00 401.50 401.00 401.50 -1.25 0 652 +0
Dec19 171229 404.00 404.50 403.75 404.25 -1.50 101 7,083 +58
Total Volume and Open Interest 132,153 1,536,644 -7,678
Wheat(CBOT)
Mar18 171229 426.25 428.00 424.00 427.00 -0.75 36,729 296,098 -2,305
May18 171229 438.75 441.00 436.75 440.25 -0.50 9,286 85,886 +294
Jul18 171229 453.00 454.50 450.50 453.25 -1.00 5,831 69,508 +500
Sep18 171229 466.00 467.00 463.25 465.75 -1.00 1,556 29,069 +77
Dec18 171229 482.50 483.25 479.50 482.00 -1.00 1,129 37,638 +177
Mar19 171229 493.50 493.50 492.25 493.25 -1.25 151 3,068 +9
Total Volume and Open Interest 54,695 522,242 -1,244
Wheat(KCBT)
Mar18 171229 426.00 428.00 423.75 427.25 +0.50 18,493 192,122 -808
May18 171229 439.00 441.75 437.50 441.00 +0.75 5,766 57,655 +586
Jul18 171229 456.25 459.00 454.75 458.25 +1.00 3,482 42,819 +49
Sep18 171229 471.25 473.50 469.75 472.75 +1.00 614 16,637 +9
Dec18 171229 491.75 494.00 490.75 493.75 +1.25 350 16,650 -53
Mar19 171229 508.75 508.75 504.75 508.75 +2.00 65 3,244 +9
May19 171229 519.50 519.50 519.50 519.50 +2.75 12 348 +1
Total Volume and Open Interest 28,782 329,718 -207
Wheat(MGE)
Mar18 171229 618.75 619.25 613.25 614.75 -4.25 3,320 39,721 +170
May18 171229 626.50 627.00 621.25 622.50 -4.25 722 12,934 +4
Jul18 171229 630.50 630.50 625.00 626.25 -4.25 397 8,298 -73
Sep18 171229 627.50 627.75 622.25 623.75 -3.50 64 4,916 -9
Dec18 171229 636.50 636.50 630.50 633.00 -3.50 59 2,585 +2
Mar19 171229 636.00 638.00 635.75 638.00 -5.00 0 185 +0
Total Volume and Open Interest 4,562 68,641 +94
Oats(CBOT)
Mar18 171229 243.00 244.25 239.25 241.00 -2.00 246 4,687 +17
May18 171229 249.25 249.25 245.75 247.00 -1.75 57 1,529 +18
Jul18 171229 255.00 255.00 254.00 254.00 -1.75 4 208 -1
Sep18 171229 256.00 256.00 256.00 256.00 -1.75 0 10 +0
Total Volume and Open Interest 307 6,440 +34
Rough Rice(CBOT)
Jan18 171229 11.60 11.69 11.56 11.68 +0.03 705 1,209 -536
Mar18 171229 11.94 11.94 11.80 11.90 -0.04 698 8,222 +425
May18 171229 12.18 12.18 12.18 12.18 -0.05 3 538 +0
Jul18 171229 12.35 12.35 12.35 12.35 -0.03 0 112 +0
Total Volume and Open Interest 1,406 10,326 -111
Live Cattle(CME)
Dec17 171229 125.100 125.885 123.000 123.000 -1.550 732 925 -476
Feb18 171229 122.500 122.580 121.200 121.550 -0.700 18,133 120,202 -50
Apr18 171229 122.930 123.150 122.135 122.430 -0.320 8,692 88,591 +195
Jun18 171229 113.850 114.250 113.135 113.650 -0.180 6,029 81,653 +521
Aug18 171229 110.430 110.930 109.730 110.500 +0.070 2,330 25,623 +104
Oct18 171229 111.285 111.750 110.700 111.535 +0.305 861 8,894 +83
Total Volume and Open Interest 37,208 332,431 +533
Feeder Cattle(CME)
Jan18 171229 145.935 146.400 144.500 146.000 +0.400 2,069 10,717 -484
Mar18 171229 142.735 143.050 140.950 142.685 +0.450 5,127 22,829 -274
Apr18 171229 143.080 143.485 141.500 143.080 +0.395 1,153 7,145 -22
May18 171229 142.500 143.130 141.200 142.685 +0.500 923 6,418 -11
Aug18 171229 146.300 146.850 144.935 146.630 +0.550 447 4,402 +126
Sep18 171229 145.000 146.750 145.000 146.600 +0.720 30 264 -3
Oct18 171229 145.200 146.350 145.200 146.350 +0.815 6 188 +0
Total Volume and Open Interest 9,757 51,983 -667
Lean Hogs(CME)
Feb18 171229 71.750 72.450 71.580 71.785 +0.235 19,199 87,883 +60
Apr18 171229 75.785 76.330 75.450 75.650 -0.050 10,877 65,277 +3,192
May18 171229 80.330 80.750 79.850 80.000 -0.080 91 1,967 +22
Jun18 171229 84.300 84.700 83.700 83.930 -0.270 4,488 34,318 +198
Jul18 171229 84.035 84.400 83.750 83.830 -0.170 2,189 13,390 +146
Aug18 171229 83.500 83.980 83.200 83.330 -0.150 2,610 20,748 +407
Oct18 171229 69.750 69.850 69.500 69.600 -0.080 575 9,486 +224
Dec18 171229 63.950 64.000 63.800 63.950 unch 118 2,593 +40
Total Volume and Open Interest 40,152 235,919 +4,286
Class III Milk(CME)
Dec17 171229 15.39 15.41 15.39 15.40 -0.02 34 3,712 -20
Jan18 171229 14.00 14.14 13.96 14.08 +0.01 196 3,604 +2
Feb18 171229 13.73 13.78 13.68 13.77 +0.04 275 3,454 -50
Mar18 171229 13.69 13.74 13.65 13.74 +0.05 128 3,194 -43
Apr18 171229 14.05 14.05 14.02 14.05 +0.04 20 2,150 +5
May18 171229 14.40 14.40 14.36 14.38 +0.01 25 2,012 -8
Jun18 171229 14.76 14.76 14.72 14.72 -0.01 21 1,875 +4
Jul18 171229 15.19 15.19 15.14 15.14 -0.05 1 1,209 +1
Aug18 171229 15.36 15.36 15.36 15.36 unch 4 1,223 +1
Sep18 171229 15.52 15.55 15.52 15.53 -0.07 12 1,280 +1
Oct18 171229 15.66 15.66 15.65 15.65 unch 0 988 +0
Nov18 171229 15.59 15.59 15.56 15.57 +0.01 0 960 +0
Dec18 171229 15.61 15.61 15.53 15.53 unch 0 851 +0
Total Volume and Open Interest 716 26,668 -107
Cocoa(ICE)
Mar18 171229 1900 1918 1877 1892 -19 21,680 144,574 -859
May18 171229 1898 1915 1879 1893 -16 7,441 49,318 -405
Jul18 171229 1907 1924 1888 1901 -16 2,181 22,064 +258
Sep18 171229 1925 1940 1904 1916 -18 1,090 13,146 +177
Dec18 171229 1950 1966 1934 1941 -18 1,293 15,747 +393
Mar19 171229 1988 1991 1966 1966 -17 285 9,500 +103
May19 171229 2003 2007 1979 1979 -17 57 5,534 +50
Total Volume and Open Interest 34,051 264,487 -259
Coffee "C"(ICE)
Mar18 171229 124.60 126.55 124.40 126.20 +1.40 18,036 126,662 -1,695
May18 171229 126.90 128.85 126.70 128.55 +1.40 3,466 44,873 -207
Jul18 171229 129.50 131.25 129.25 130.95 +1.45 1,416 23,232 +8
Sep18 171229 131.80 133.50 131.55 133.30 +1.40 1,052 11,940 +117
Dec18 171229 135.25 137.00 135.00 136.70 +1.35 212 6,820 -24
Mar19 171229 138.90 140.00 138.85 140.00 +1.35 96 2,730 -65
Total Volume and Open Interest 24,297 218,765 -1,867
Orange Juice(ICE)
Jan18 171229 134.50 136.35 131.80 136.00 -0.70 317 623 -204
Mar18 171229 136.60 137.50 133.25 136.85 +1.00 1,002 7,272 +422
May18 171229 137.75 138.40 134.80 137.80 +0.95 149 1,381 +40
Jul18 171229 138.50 139.65 137.00 139.65 +1.00 46 412 +25
Sep18 171229 137.55 140.15 137.55 140.15 +0.75 13 69 +5
Nov18 171229 140.10 142.00 140.10 142.00 +2.30 0 4 +0
Total Volume and Open Interest 1,527 9,761 +288
Sugar #11(ICE)
Mar18 171229 14.90 15.18 14.89 15.16 +0.16 36,075 383,400 -3,636
May18 171229 14.79 15.04 14.77 15.02 +0.15 11,845 158,862 +382
Jul18 171229 14.87 15.05 14.81 15.04 +0.13 9,321 83,097 +1,665
Oct18 171229 15.01 15.22 15.01 15.21 +0.12 5,037 67,769 +1,241
Mar19 171229 15.51 15.71 15.51 15.69 +0.11 1,560 37,435 +380
May19 171229 15.59 15.67 15.59 15.66 +0.09 50 7,019 +20
Jul19 171229 15.56 15.62 15.56 15.61 +0.06 61 5,763 +16
Oct19 171229 15.70 15.73 15.70 15.72 +0.03 45 7,171 +4
Total Volume and Open Interest 64,021 756,254 +65
London Cocoa(LCE)
Mar18 171229 1380 1389 1366 1378 -15 10,680 125,302 +683
May18 171229 1399 1414 1392 1401 -16 5,468 44,962 -436
Jul18 171229 1420 1433 1411 1420 -15 3,047 34,947 +4
Sep18 171229 1437 1448 1427 1435 -15 2,454 27,385 +63
Dec18 171229 1460 1469 1449 1457 -16 2,500 31,752 +682
Mar19 171229 1485 1486 1469 1475 -16 963 9,701 +221
May19 171229 1499 1499 1480 1489 -16 263 4,331 -3
Total Volume and Open Interest 25,858 282,902 +1,509
London Sugar(LCE)
Mar18 171229 393.00 395.00 392.70 394.70 +0.90 9,358 43,167 -383
May18 171229 391.50 393.70 391.30 393.20 +0.90 2,484 14,828 -388
Aug18 171229 393.30 395.10 393.30 394.70 +0.60 1,282 14,795 +342
Oct18 171229 394.70 396.00 394.70 396.00 +0.90 131 3,801 +58
Dec18 171229 400.00 400.60 400.00 400.60 +1.20 14 2,048 +3
Total Volume and Open Interest 13,270 82,549 -369
Cotton(ICE)
Mar18 171229 78.75 78.93 78.22 78.63 -0.17 18,514 175,844 +1,848
May18 171229 78.69 79.16 78.25 78.96 +0.08 4,650 51,533 +1,542
Jul18 171229 79.01 79.35 78.38 79.24 +0.19 1,582 18,842 +529
Oct18 171229 75.46 75.46 75.46 75.46 +0.18 0 1 +0
Dec18 171229 74.08 74.69 73.59 74.51 +0.26 1,452 30,414 +50
Mar19 171229 73.19 74.00 73.19 73.87 +0.21 8 666 -8
Total Volume and Open Interest 26,207 278,565 +3,962
Lumber(CME)
Jan18 171229 446.7 450.5 445.5 448.0 +0.9 249 1,869 -102
Mar18 171229 444.2 445.7 439.6 441.9 -2.2 248 3,795 +143
May18 171229 435.0 435.0 432.2 434.0 -0.5 39 436 +14
Jul18 171229 420.9 421.2 420.9 420.9 -0.5 0 126 +0
Total Volume and Open Interest 536 6,253 +55
Crude Oil(NYM)
Feb18 171229 59.91 60.51 59.82 60.42 +0.58 402,396 481,286 -3,600
Mar18 171229 59.94 60.53 59.86 60.44 +0.57 62,177 368,670 -67
Apr18 171229 59.90 60.50 59.83 60.40 +0.56 31,487 167,514 -1,160
May18 171229 59.73 60.38 59.73 60.27 +0.54 21,752 127,436 -637
Jun18 171229 59.62 60.20 59.62 60.06 +0.52 30,528 250,305 -2,878
Jul18 171229 59.42 59.91 59.41 59.76 +0.49 8,169 66,092 -260
Aug18 171229 59.00 59.58 59.00 59.42 +0.46 6,093 64,673 +30
Sep18 171229 58.67 59.23 58.67 59.07 +0.44 8,606 80,202 +397
Oct18 171229 58.56 58.86 58.51 58.72 +0.42 4,789 66,614 +597
Nov18 171229 58.34 58.58 58.14 58.38 +0.41 5,743 58,768 +1,877
Dec18 171229 57.71 58.32 57.71 58.07 +0.40 26,861 261,988 +5,467
Jan19 171229 57.50 57.99 57.50 57.75 +0.39 3,830 61,256 +1,243
Feb19 171229 57.40 57.40 56.77 57.40 +0.35 1,547 32,688 +503
Mar19 171229 57.06 57.34 57.03 57.09 +0.34 2,576 28,734 +300
Apr19 171229 56.79 56.79 56.79 56.79 +0.30 871 12,114 -242
May19 171229 56.52 56.52 56.52 56.52 +0.29 290 11,569 -20
Total Volume and Open Interest 636,473 2,463,720 +3,527
e-miNY Crude Oil(NYM)
Feb18 171229 59.900 60.500 59.825 60.425 +0.575 5,794 3,608 +13
Mar18 171229 59.900 60.500 59.900 60.450 +0.575 128 420 +4
Apr18 171229 60.050 60.400 60.025 60.400 +0.550 13 129 +2
May18 171229 60.100 60.275 60.025 60.275 +0.550 1 114 +0
Jun18 171229 60.050 60.050 60.050 60.050 +0.500 1 44 -1
Jul18 171229 59.750 59.750 59.350 59.750 +0.475 1 28 +0
Aug18 171229 59.425 59.425 58.825 59.425 +0.475 0 75 +0
Sep18 171229 59.075 59.075 59.075 59.075 +0.450 0 42 +0
Oct18 171229 58.725 58.725 58.725 58.725 +0.425 0 28 +0
Nov18 171229 58.375 58.375 58.375 58.375 +0.400 0 75 +0
Total Volume and Open Interest 5,940 4,703 +8
NY Harbor ULSD(NYM)
Jan18 171229 205.00 208.39 205.00 207.55 +2.34 31,366 13,566 -10,272
Feb18 171229 204.99 208.33 204.61 206.81 +1.84 81,113 150,965 +6,452
Mar18 171229 203.01 205.63 202.61 204.38 +1.31 44,924 85,756 +2,428
Apr18 171229 200.17 202.37 199.98 201.36 +1.11 23,603 52,532 +1,091
May18 171229 198.18 200.25 197.95 199.31 +1.03 11,769 32,781 +624
Jun18 171229 197.04 198.64 196.40 197.82 +1.04 16,571 37,377 -451
Jul18 171229 196.42 197.69 195.79 197.06 +1.03 2,804 11,813 +323
Aug18 171229 195.29 196.95 195.21 196.42 +0.99 1,018 5,708 -39
Sep18 171229 195.36 196.64 194.80 196.00 +0.92 1,490 9,394 +204
Oct18 171229 194.44 195.86 194.44 195.69 +0.87 656 4,653 +20
Nov18 171229 194.31 195.99 194.31 195.57 +0.80 745 3,327 -58
Dec18 171229 195.25 196.16 193.97 195.47 +0.78 2,208 27,777 -317
Jan19 171229 194.56 195.39 194.56 195.39 +0.72 54 2,574 +14
Feb19 171229 194.58 194.58 194.58 194.58 +0.67 91 341 +8
Total Volume and Open Interest 218,505 447,581 +51
RBOB Gasoline(NYM)
Jan18 171229 179.00 180.23 178.57 179.92 +0.62 23,193 14,995 -4,902
Feb18 171229 179.33 180.44 178.52 179.58 +0.12 51,936 143,870 +2,912
Mar18 171229 180.80 182.18 180.31 181.33 +0.28 23,330 69,778 +777
Apr18 171229 198.39 199.85 198.07 199.19 +0.74 9,627 48,629 +809
May18 171229 198.92 200.45 198.72 199.81 +0.87 4,834 30,489 -213
Jun18 171229 198.65 199.78 198.09 199.19 +0.96 3,868 25,792 +136
Jul18 171229 196.77 198.05 196.54 197.56 +0.97 1,773 13,157 +122
Aug18 171229 194.21 195.32 194.12 195.05 +0.94 995 7,067 +219
Sep18 171229 190.65 192.19 190.65 191.77 +0.94 951 11,504 +67
Oct18 171229 176.90 177.99 176.82 177.75 +1.01 511 6,095 +49
Total Volume and Open Interest 122,819 393,502 -42
e-miNY RBOB Gasoline(NYM)
Feb18 171229 179.58 179.60 179.58 179.58 +0.12      
Mar18 171229 181.33 181.33 181.30 181.33 +0.28      
Apr18 171229 199.19 199.20 199.19 199.19 +0.74      
May18 171229 199.81 199.81 199.80 199.81 +0.87      
Total Volume and Open Interest      
Natural Gas(NYM)
Feb18 171229 2.930 3.008 2.920 2.953 +0.039 175,025 381,980 -4,935
Mar18 171229 2.886 2.956 2.873 2.906 +0.028 53,978 294,227 +1,146
Apr18 171229 2.731 2.770 2.729 2.749 +0.027 38,440 168,708 +1,210
May18 171229 2.728 2.759 2.723 2.741 +0.025 20,670 129,930 +1,734
Jun18 171229 2.754 2.789 2.752 2.773 +0.027 8,414 47,470 -571
Jul18 171229 2.788 2.821 2.786 2.804 +0.027 5,204 54,688 +786
Aug18 171229 2.801 2.822 2.790 2.807 +0.025 2,203 33,974 -584
Sep18 171229 2.791 2.805 2.778 2.789 +0.024 2,752 37,468 +682
Oct18 171229 2.800 2.827 2.799 2.812 +0.024 8,670 84,151 +1,835
Nov18 171229 2.869 2.880 2.852 2.867 +0.024 2,309 34,001 +203
Dec18 171229 2.998 3.008 2.987 2.997 +0.026 1,868 30,313 -227
Jan19 171229 3.066 3.091 3.059 3.081 +0.024 3,095 48,007 +711
Feb19 171229 3.061 3.068 3.049 3.061 +0.022 1,203 14,811 -26
Mar19 171229 3.000 3.005 2.983 2.999 +0.022 1,977 30,019 +131
Apr19 171229 2.684 2.696 2.681 2.691 +0.014 1,860 23,459 +66
May19 171229 2.663 2.666 2.654 2.666 +0.012 516 8,140 -42
Total Volume and Open Interest 330,698 1,481,013 -8,380
Brent Crude Oil(ICE)
Mar18 171229 66.15 66.98 66.15 66.87 +0.71 228,212 661,939 +19,552
Apr18 171229 65.77 66.54 65.75 66.44 +0.67 52,328 236,419 +3,433
May18 171229 65.47 66.23 65.46 66.09 +0.63 24,409 131,663 +7,749
Jun18 171229 65.18 65.95 65.18 65.78 +0.59 40,961 258,178 -2,192
Jul18 171229 64.88 65.67 64.88 65.48 +0.55 10,455 88,271 +858
Aug18 171229 64.59 65.34 64.59 65.12 +0.51 4,184 57,180 +522
Sep18 171229 64.39 65.01 64.30 64.76 +0.48 6,103 66,625 +1,538
Oct18 171229 64.14 64.62 63.99 64.39 +0.45 1,446 37,189 +420
Nov18 171229 63.70 64.31 63.66 64.02 +0.42 1,818 36,416 +222
Dec18 171229 63.22 63.95 63.22 63.64 +0.39 23,055 218,437 -2,274
Jan19 171229 63.30 63.54 63.22 63.32 +0.35 1,900 45,969 +51
Feb19 171229 62.98 62.98 62.98 62.98 +0.32 1,063 27,369 +604
Mar19 171229 62.63 62.63 62.63 62.63 +0.29 1,267 25,216 -91
Apr19 171229 62.32 62.32 62.32 62.32 +0.25 512 10,548 +111
Total Volume and Open Interest 538,344 2,369,095 -37,246
Gas Oil(ICE)
Jan18 171229 598.75 606.00 597.50 600.25 +3.25 43,493 113,032 -9,330
Feb18 171229 600.00 607.25 599.00 601.75 +3.50 65,620 209,371 +3,645
Mar18 171229 597.25 605.00 597.00 599.25 +3.75 37,933 112,971 -1,572
Apr18 171229 594.25 599.75 592.25 594.00 +3.50 11,609 55,507 -361
May18 171229 589.50 595.50 588.25 589.75 +3.25 7,250 35,639 -1,727
Jun18 171229 585.25 591.00 583.75 585.25 +2.25 13,744 63,804 -94
Jul18 171229 583.00 587.25 580.50 581.00 +0.75 2,328 20,602 +955
Aug18 171229 582.00 585.25 577.00 577.50 -0.75 1,276 16,634 +545
Sep18 171229 579.50 583.25 574.25 575.00 -2.00 1,226 19,288 -6
Oct18 171229 579.75 582.25 570.75 572.75 -3.25 1,275 15,313 +343
Total Volume and Open Interest 192,224 870,098 -6,891
Ethanol(CBOT)
Jan18 171229 1.309 1.329 1.309 1.320 +0.013 129 277 -74
Feb18 171229 1.341 1.359 1.338 1.354 +0.014 192 1,673 -5
Mar18 171229 1.375 1.382 1.375 1.382 +0.016 44 397 +42
Apr18 171229 1.413 1.413 1.413 1.413 +0.016 2 125 +0
May18 171229 1.432 1.432 1.393 1.432 +0.016 4 34 +3
Jun18 171229 1.441 1.452 1.441 1.452 +0.016 2 50 +0
Jul18 171229 1.442 1.454 1.442 1.454 +0.016 0 5 +0
Aug18 171229 1.459 1.459 1.459 1.459 +0.016      
Total Volume and Open Interest 373 2,688 -34
WTI Crude Oil(ICE)
Feb18 171229 59.86 60.52 59.86 60.42 +0.58 30,244 74,301 -6,383
Mar18 171229 59.90 60.53 59.90 60.44 +0.57 30,172 70,935 -1,903
Apr18 171229 59.96 60.49 59.96 60.40 +0.56 14,316 37,363 +1,977
May18 171229 59.85 60.37 59.85 60.27 +0.54 6,478 19,811 +171
Jun18 171229 59.66 60.20 59.66 60.06 +0.52 14,530 82,706 +1,521
Jul18 171229 59.47 59.86 59.46 59.76 +0.49 2,198 9,210 +911
Aug18 171229 59.19 59.45 59.13 59.42 +0.46 1,008 10,632 +124
Sep18 171229 58.82 59.14 58.79 59.07 +0.44 1,082 15,869 +228
Oct18 171229 58.82 58.82 58.72 58.72 +0.42 262 3,710 -26
Nov18 171229 58.21 58.38 58.21 58.38 +0.41 282 7,707 +6
Dec18 171229 57.96 58.27 57.88 58.07 +0.40 5,760 126,194 +164
Jan19 171229 57.50 57.75 57.50 57.75 +0.39 158 2,774 +45
Feb19 171229 57.40 57.40 57.40 57.40 +0.35 93 3,289 +124
Mar19 171229 57.09 57.09 57.09 57.09 +0.34 121 3,078 +71
Apr19 171229 56.79 56.79 56.79 56.79 +0.30 74 1,557 +52
May19 171229 56.52 56.52 56.52 56.52 +0.29 25 1,805 +75
Total Volume and Open Interest 109,247 573,178 -2,746
US Dollar Index(ICE)
Mar18 171229 92.355 92.375 91.805 91.825 -0.475 16,223 45,518 +2,747
Jun18 171229 91.910 91.910 91.495 91.500 -0.475 10 1,032 +24
Sep18 171229 91.600 91.600 91.200 91.200 -0.475 11 370 +7
Total Volume and Open Interest 16,251 46,927 +2,785
Australian Dollar(CME)
Mar18 171229 77.96 78.25 77.88 78.11 +0.15 66,718 116,777 +8,382
Jun18 171229 78.16 78.20 78.04 78.10 +0.15 23 316 +0
Sep18 171229 78.10 78.10 77.41 78.10 +0.16 4 65 +1
Total Volume and Open Interest 68,523 119,190 +8,665
British Pound(CME)
Mar18 171229 134.66 135.79 134.57 135.57 +0.78 70,513 190,818 +5,285
Jun18 171229 135.81 136.08 135.77 136.02 +0.78 0 1,153 +0
Sep18 171229 136.50 136.50 136.50 136.50 +0.79 0 45 +0
Total Volume and Open Interest 72,309 196,056 +5,663
Canadian Dollar(CME)
Mar18 171229 79.66 79.99 79.51 79.90 +0.23 53,255 111,265 -347
Jun18 171229 79.75 80.01 79.60 79.97 +0.23 36 1,930 -8
Sep18 171229 80.06 80.06 79.99 80.02 +0.22 14 363 +11
Dec18 171229 79.98 80.07 79.89 80.07 +0.21 62 1,059 +57
Total Volume and Open Interest 53,471 116,214 -345
Japanese Yen(CME)
Mar18 171229 88.92 89.25 88.85 89.14 +0.20 86,450 231,355 +3,060
Jun18 171229 89.33 89.66 89.33 89.63 +0.20 3 469 -1
Sep18 171229 90.11 90.16 90.11 90.16 +0.21 1 328 +0
Total Volume and Open Interest 86,611 235,504 +3,076
Swiss Franc(CME)
Mar18 171229 102.71 103.29 102.69 103.27 +0.49 16,990 82,357 +800
Jun18 171229 104.01 104.01 102.76 104.01 +0.49 1 88 +1
Sep18 171229 104.77 104.77 104.77 104.77 +0.49 0 9 +0
Total Volume and Open Interest 16,991 82,456 +801
EuroFX(CME)
Mar18 171229 119.94 120.80 119.91 120.76 +0.68 124,813 476,601 +9,710
Jun18 171229 120.67 121.51 120.65 121.49 +0.69 101 18,431 -12
Sep18 171229 121.81 122.28 121.81 122.26 +0.69 1 1,225 +0
Total Volume and Open Interest 131,440 507,656 +9,912
Mexican Peso(CME)
Jan18 171229 506.75 506.75 506.50 506.75 +1.00 0 37 +0
Feb18 171229 503.63 503.63 503.63 503.63 +1.00      
Total Volume and Open Interest 38,307 187,862 +3,319
Brazilian Real(CME)
Jan18 171229 302.30 302.30 302.30 302.30 unch 1,869 3,286 -761
Feb18 171229 301.35 301.75 300.60 301.35 +0.05 2,950 14,016 +1,346
Mar18 171229 299.80 300.10 299.80 300.10 -0.50 1 4,288 -1
Apr18 171229 298.70 298.70 298.70 298.70 -1.00 0 50 +0
Total Volume and Open Interest 4,820 21,890 +584
30-Year T-Bonds(CBOT)
Mar18 171229 152~230 153~030 152~100 153~000 +0~090 236,792 759,049 +5,534
Jun18 171229 151~160 151~290 151~160 151~290 +0~110 3 13 -1
Sep18 171229 150~290 150~290 150~290 150~290 +0~110      
Total Volume and Open Interest 236,795 759,062 +5,533
10-Year T-Notes(CBOT)
Mar18 171229 123~265 124~025 123~260 124~015 +0~065 783,811 3,250,127 -14,805
Jun18 171229 123~195 123~235 123~195 123~235 +0~065 392 766 +1
Sep18 171229 123~085 123~085 123~085 123~085 +0~065      
Total Volume and Open Interest 784,203 3,250,893 -14,804
5-Year T-Notes(CBOT)
Dec17 171229 116~124 116~124 116~114 116~116 +0~020 769 21,921 -739
Mar18 171229 116~016 116~064 116~012 116~052 +0~030 576,545 3,088,106 +16,114
Jun18 171229 116~032 116~032 116~032 116~032 +0~030      
Total Volume and Open Interest 577,314 3,110,027 +15,375
2 Year T-Notes(CBOT)
Dec17 171229 107~090 107~090 107~080 107~090 +0~012 1,330 7,833 -841
Mar18 171229 107~006 107~022 107~006 107~016 +0~010 181,444 1,779,226 +1,979
Jun18 171229 107~016 107~016 107~016 107~016 +0~010      
Total Volume and Open Interest 182,774 1,787,059 +1,138
Eurodollars(CME)
Mar18 171229 98.230 98.245 98.230 98.240 +0.005 135,597 1,420,671 +1,866
Jun18 171229 98.060 98.075 98.060 98.075 +0.010 139,203 1,329,594 +4,770
Sep18 171229 97.945 97.965 97.945 97.960 +0.010 112,930 1,267,213 -12,853
Dec18 171229 97.840 97.860 97.835 97.855 +0.015 139,638 1,425,856 -16,986
Mar19 171229 97.780 97.805 97.775 97.795 +0.015 116,671 1,086,790 +1,074
Jun19 171229 97.725 97.750 97.720 97.740 +0.015 87,842 1,027,411 +6,786
Sep19 171229 97.685 97.710 97.685 97.705 +0.015 86,753 711,805 -4,411
Dec19 171229 97.650 97.675 97.645 97.670 +0.020 121,859 1,019,447 -15,533
Mar20 171229 97.640 97.670 97.640 97.660 +0.020 57,466 576,820 +5,811
Jun20 171229 97.630 97.660 97.630 97.650 +0.020 55,305 589,531 -3,634
Sep20 171229 97.620 97.650 97.620 97.640 +0.020 46,854 388,595 +442
Dec20 171229 97.595 97.625 97.595 97.615 +0.020 71,696 371,590 +2,817
Mar21 171229 97.580 97.615 97.580 97.605 +0.025 37,746 246,869 +1,370
Jun21 171229 97.570 97.600 97.570 97.595 +0.025 27,790 227,479 -2,057
Sep21 171229 97.555 97.585 97.555 97.580 +0.025 24,669 128,269 +693
Dec21 171229 97.530 97.565 97.530 97.555 +0.025 29,801 145,624 -5,899
Mar22 171229 97.520 97.550 97.515 97.545 +0.025 31,558 99,983 -1,720
Jun22 171229 97.500 97.535 97.500 97.530 +0.025 24,032 55,535 +332
Total Volume and Open Interest 1,461,122 12,579,948 +9,975,568
Ultra T-Bond(CBOT)
Dec17 171219 166~20 166~20 166~01 166~01 -2~14 3,126 10,227 -1,986
Mar18 171229 167~08 167~24 166~17 167~21 +0~14 81,250 874,676 +860
Jun18 171229 166~26 166~26 166~26 166~26 +0~14      
Total Volume and Open Interest 81,250 874,676 +860
Ultra 10-Yr T-Note(CBOT)
Dec17 171219 133~315 133~315 133~040 133~040 -0~260 1,927 819 -306
Mar18 171229 133~085 133~200 133~060 133~180 +0~090 81,025 506,471 -1,803
Jun18 171229 133~160 133~160 133~160 133~160 +0~090      
Total Volume and Open Interest 81,025 506,471 -1,803
30 Day Federal Funds(CBOT)
Dec17 171229 98.702 98.702 98.698 98.700 unch 290 102,537 -212
Jan18 171229 98.590 98.595 98.590 98.595 unch 1,197 280,531 +86
Feb18 171229 98.590 98.590 98.590 98.590 unch 6,565 195,441 +1,747
Mar18 171229 98.540 98.545 98.540 98.545 unch 3,568 74,135 -1,796
Apr18 171229 98.430 98.435 98.430 98.435 +0.005 5,803 179,116 +3,296
May18 171229 98.415 98.420 98.410 98.415 unch 2,172 70,569 -151
Total Volume and Open Interest 46,490 1,492,431 +7,886
Japanese Govt Bonds(SGX)
Mar18 171228 150.68 150.79 150.68 150.73 +0.05 703 18,150 +18
Jun18 171228 150.73 150.73 150.73 150.73 +0.05      
Sep18 171228 150.73 150.73 150.73 150.73 +0.05      
Total Volume and Open Interest 703 18,150 +18
Euro-Buxl(EUREX)
Mar18 171229 164.30 164.52 163.66 163.86 -0.64 18,308 235,410 +2,013
Jun18 171229 162.32 162.32 162.32 162.32 -0.64 0 1 +0
Sep18 171229 163.86 163.86 163.86 163.86 -0.64      
Total Volume and Open Interest 18,308 235,411 +2,013
Euro-Bund(EUREX)
Mar18 171229 161.76 161.86 161.46 161.68 -0.11 248,658 1,866,571 +16,730
Jun18 171229 158.93 158.97 158.76 158.95 -0.11 52 2,182 +1,192
Sep18 171229 162.76 162.76 158.48 158.52 -0.54      
Total Volume and Open Interest 248,710 1,868,753 +17,922
Euro-Bobl(EUREX)
Mar18 171229 131.58 131.64 131.49 131.61 unch 189,229 1,591,681 +7,235
Jun18 171229 130.96 130.96 130.93 130.93 unch 250 4,605 +305
Sep18 171229 130.93 130.93 130.93 130.93 unch      
Total Volume and Open Interest 189,479 1,596,286 +7,540
Euro-Schatz(EUREX)
Mar18 171229 111.94 111.98 111.93 111.97 +0.02 204,577 1,581,751 -11,168
Jun18 171229 111.79 111.79 111.79 111.79 +0.02 250 1,651 +1,400
Sep18 171229 111.79 111.79 111.79 111.79 +0.02      
Total Volume and Open Interest 204,827 1,583,402 -9,768
3-Mth Euribor(EUREX)
Dec17 171218 100.335 100.335 100.330 100.330 unch 0 7,392 +0
Mar18 171229 100.330 100.330 100.325 100.325 unch 3 6,493 +0
Jun18 171229 100.315 100.315 100.315 100.315 unch 0 2,022 +0
Total Volume and Open Interest 833 31,665 +20
Long Gilt(LIFFE)
Mar18 171229 125~02 125~11 124~29 125~05 +0~03 106,682 730,981 +18,317
Jun18 171229 124~10 124~10 124~10 124~10 +0~03      
Total Volume and Open Interest 106,682 730,981 -8,547
3-Mth Short Sterling(LIFFE)
Mar18 171229 99.44 99.44 99.43 99.44 +0.01 45,427 410,456 -5,348
Jun18 171229 99.34 99.35 99.33 99.35 +0.02 20,324 461,130 -1,964
Sep18 171229 99.26 99.28 99.25 99.28 +0.02 28,848 376,109 -1,634
Dec18 171229 99.20 99.22 99.19 99.22 +0.02 33,912 325,080 -3,160
Mar19 171229 99.15 99.17 99.13 99.16 +0.02 39,910 323,484 -7,905
Jun19 171229 99.10 99.11 99.07 99.11 +0.02 49,044 269,769 -2,940
Total Volume and Open Interest 409,804 3,179,825 -24,240
3-Mth Euribor(LIFFE)
Mar18 171229 100.325 100.325 100.320 100.320 unch 50,069 583,385 +20,104
Jun18 171229 100.310 100.315 100.310 100.310 unch 55,014 525,609 -4,923
Sep18 171229 100.285 100.285 100.280 100.280 -0.005 49,487 449,935 -439
Total Volume and Open Interest 647,929 4,231,888 +32,532
3-Mth Aus T-Bills(SFE)
Mar18 171229 98.21 98.22 98.21 98.22 unch 9,504 194,273 +1,520
Jun18 171229 98.13 98.16 98.13 98.16 +0.02 18,272 166,940 -10,142
Sep18 171229 98.04 98.07 98.03 98.07 +0.02 9,703 189,151 -1,341
Dec18 171229 97.93 97.97 97.93 97.97 +0.03 6,882 136,732 -1,241
Mar19 171229 97.83 97.87 97.83 97.87 +0.03 4,600 93,805 -869
Jun19 171229 97.73 97.78 97.73 97.78 +0.04 3,322 75,294 -1,796
Sep19 171229 97.66 97.70 97.65 97.70 +0.04 1,068 55,049 -377
Dec19 171229 97.59 97.64 97.59 97.64 +0.05 636 24,328 -113
Mar20 171229 97.53 97.57 97.53 97.57 +0.05 1 4,146 +0
Jun20 171229 97.48 97.52 97.48 97.52 +0.06 0 1,784 +0
Total Volume and Open Interest 53,988 944,391 -14,439
10-Year Aus T-Bonds(SFE)
Mar18 171229 97.30 97.35 97.29 97.34 +0.03 36,566 1,019,909 -14,488
Jun18 171229 97.32 97.32 97.32 97.32 +0.03 0 350 +0
Total Volume and Open Interest 36,566 1,020,259 -14,488
3-Year Aus T-Bonds(SFE)
Mar18 171229 97.80 97.85 97.79 97.84 +0.03 56,780 961,293 -3,556
Jun18 171229 97.80 97.80 97.80 97.80 +0.03 1,320 4,626 +1,320
Total Volume and Open Interest 58,100 965,919 -2,236
Gold(CMX)
Feb18 171229 1297.5 1309.8 1296.1 1309.3 +12.1 205,799 332,660 +1,240
Apr18 171229 1302.0 1314.6 1300.9 1314.0 +12.1 4,813 37,409 -225
Jun18 171229 1305.9 1319.1 1305.4 1318.7 +12.2 3,536 37,747 +1,022
Aug18 171229 1312.0 1323.7 1312.0 1323.4 +12.3 622 13,028 +253
Oct18 171229 1316.5 1328.2 1316.5 1328.1 +12.4 43 4,738 -21
Dec18 171229 1319.7 1333.5 1319.7 1332.9 +12.5 183 25,504 +55
Feb19 171229 1325.6 1338.4 1325.6 1337.7 +12.5 33 566 -3
Apr19 171229 1343.0 1343.0 1342.5 1342.5 +12.5 8 769 +1
Jun19 171229 1347.5 1347.5 1347.4 1347.4 +12.5 2 1,090 +2
Aug19 171229 1352.0 1352.0 1352.0 1352.0 +12.5 0 14 +0
Oct19 171229 1356.7 1356.7 1356.7 1356.7 +12.5 0 27 +0
Dec19 171229 1362.6 1362.6 1343.3 1362.6 +12.5 4 2,872 -2
Total Volume and Open Interest 215,499 458,348 +1,878
Silver(CMX)
Mar18 171229 1690.5 1717.5 1686.5 1714.5 +22.2 58,144 156,462 -3,107
May18 171229 1697.0 1725.0 1695.0 1722.1 +22.3 809 18,537 -3
Jul18 171229 1704.5 1732.0 1702.5 1729.4 +22.3 523 7,052 +46
Sep18 171229 1711.0 1739.0 1711.0 1736.6 +22.4 11 3,317 -4
Dec18 171229 1722.0 1748.5 1721.5 1747.1 +22.4 71 9,987 +3
Mar19 171229 1757.3 1757.3 1757.3 1757.3 +22.4 0 34 +0
May19 171229 1764.3 1764.3 1764.3 1764.3 +22.4      
Total Volume and Open Interest 60,401 196,966 -3,355
Platinum(NYMEX)
Jan18 171229 926.9 935.2 926.9 934.2 +7.3 8,371 3,571 -5,677
Apr18 171229 932.5 942.0 930.5 938.3 +6.8 16,264 77,900 +3,708
Jul18 171229 936.9 947.0 936.9 943.9 +6.9 181 2,134 +42
Oct18 171229 950.0 950.0 947.3 947.3 +6.9 2 45 +1
Total Volume and Open Interest 24,864 83,706 -1,910
Palladium(NYMEX)
Mar18 171229 1059.15 1064.20 1047.55 1061.00 -2.45 3,695 35,201 +556
Jun18 171229 1052.20 1053.10 1039.40 1052.05 -2.60 145 1,494 +59
Sep18 171229 1045.85 1050.00 1045.85 1045.85 -2.60 0 303 +0
Total Volume and Open Interest 3,840 37,000 +593
Copper(CMX)
Mar18 171229 330.65 331.45 326.00 330.05 -0.80 120,997 165,586 +5,021
May18 171229 331.95 332.70 327.45 331.50 -0.65 8,152 39,077 +1,864
Jul18 171229 333.35 333.35 329.10 332.80 -0.60 1,423 23,531 +324
Sep18 171229 334.35 334.40 330.40 333.90 -0.55 791 11,904 +122
Dec18 171229 333.45 335.10 331.60 335.05 -0.50 450 11,339 +94
Total Volume and Open Interest 133,770 275,623 +7,145
E-mini DJIA Index(CBOT)
Mar18 171229 24808 24886 24667 24735 -62 65,184 146,049 +1,656
Jun18 171229 24846 24894 24683 24754 -56 16 178 +2
Sep18 171229 24833 24833 24762 24762 -56 0 20 +0
Dec18 171229 24799 24799 24799 24799 -56      
Total Volume and Open Interest 65,200 146,247 +1,658
S & P 500(CME)
Mar18 171229 2689.10 2698.20 2668.00 2676.00 -9.70 2,429 51,377 +449
Jun18 171229 2678.00 2695.60 2671.60 2678.00 -9.60 109 561 -2
Sep18 171229 2681.90 2699.50 2675.50 2681.90 -9.60 109 235 +51
Dec18 171229 2684.90 2701.50 2677.50 2684.90 -8.60      
Total Volume and Open Interest 2,647 52,173 +498
S & P 500 E-Mini(CME)
Mar18 171229 2684.75 2698.25 2668.75 2676.00 -9.75 666,329 3,023,788 -14,578
Jun18 171229 2687.50 2700.00 2671.00 2678.00 -9.50 3,495 24,126 +2,618
Sep18 171229 2697.25 2704.25 2676.00 2682.00 -9.50 301 1,364 -14
Dec18 171229 2695.00 2703.75 2679.00 2685.00 -8.50 0 54 +0
Total Volume and Open Interest 670,125 3,049,336 -11,974
NASDAQ 100 E-Mini(CME)
Mar18 171229 6444.50 6467.80 6383.30 6408.80 -37.50 158,481 281,887 -5,069
Jun18 171229 6465.80 6486.50 6403.00 6427.80 -37.00 280 747 +25
Sep18 171229 6441.30 6496.50 6427.30 6441.30 -37.00 0 10 +0
Total Volume and Open Interest 158,761 282,651 -5,044
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 171229 1913.90 1922.10 1897.00 1902.40 -11.60 8,833 91,516 -174
Jun18 171229 1905.00 1923.30 1904.50 1905.00 -11.60 0 3 +0
Total Volume and Open Interest 8,833 91,519 -174
Volatility Index(CBOE)
Dec17 171220 10.05 10.10 9.60 9.60 -0.48 119,263 125,508 -13,213
Jan18 171229 11.24 11.60 11.10 11.48 +0.25 66,407 291,026 -9,082
Feb18 171229 12.27 12.55 12.15 12.48 +0.20 38,230 122,922 +5,926
Mar18 171229 13.05 13.30 12.95 13.23 +0.15 14,499 55,246 +2,890
Total Volume and Open Interest 137,878 552,188 +1,269
S & P 600(CME)
Dec17 171215 918.70 918.70 918.70 918.70 +1.50      
Mar18 171229 936.60 936.60 936.60 936.60 -3.80      
Total Volume and Open Interest      
Russell 2000 Mini(ICE)
Mar18 171229 1550.60 1557.10 1529.70 1536.70 -12.90 12,380 23,847 +17
Jun18 171229 1539.20 1539.20 1539.20 1539.20 -12.90 2 20 +0
Total Volume and Open Interest 12,382 23,867 +17
Nikkei 225(CME)
Mar18 171229 22820 22915 22605 22740 -85 5,383 39,496 +381
Jun18 171229 22700 22700 22675 22675 -90 1 1 +1
Total Volume and Open Interest 5,384 39,497 +382
Nikkei 225(SGX)
Mar18 171229 22760 22770 22730 22755 -35 21,899 164,400 -520
Jun18 171229 22605 22605 22605 22605 -35 0 1,137 +0
Sep18 171228 22610 22610 22610 22610 -90      
Total Volume and Open Interest 19,021 179,189 +1,193
Nikkei 225 Mini(JPX)
Dec17 171207 22140 22570 22055 22530 +330 797,435 526,641 -26,410
Mar18 171228 22885 22955 22720 22780 -110 173,692 355,866 +3,454
Jun18 171228 22725 22790 22565 22620 -120 1,499 7,006 +83
Total Volume and Open Interest 184,993 653,482 +3,482
Nikkei 225(JPX)
Dec17 171207 22140 22570 22050 22530 +330 133,791 291,914 -74,302
Mar18 171228 22880 22960 22720 22780 -110 12,667 320,327 +1,008
Jun18 171228 22740 22790 22580 22620 -120 59 14,446 +6
Total Volume and Open Interest 12,732 414,491 +905
Nikkei 225(CME) Yen
Dec17 171207 22260 22645 22245 22560 +320 62,749 50,839 -4,757
Mar18 171229 22775 22875 22565 22700 -90 13,905 51,927 -36
Jun18 171229 22535 22685 22440 22535 -90 0 4 +0
Total Volume and Open Interest 13,905 51,931 -36
Nikkei 225(CME) e-Mini Yen
Dec17 171207 22560 22630 22560 22560 +320 1 14 +0
Mar18 171229 22640 22700 22640 22700 -90 0 13 +0
Jun18 171229 22540 22540 22535 22540 -90      
Total Volume and Open Interest 0 13 +0
CAC 40(EURONEXT)
Jan18 171229 5341.0 5346.0 5296.0 5310.5 -27.5 36,459 289,015 +421
Feb18 171229 5329.5 5332.5 5307.0 5307.5 -28.0 3 312 +3
Mar18 171229 5329.5 5329.5 5302.5 5306.0 -27.0 84 27,433 +11
Total Volume and Open Interest 36,546 339,764 +435
Hang Seng Index(HKFE)
Dec17 171228 29663 29791 29592 29777 +105 199,678 78,732 -35,892
Jan18 171229 29945 30027 29871 29948 +8 75,624 125,924 +30,914
Feb18 171229 29808 29979 29808 29909        
DAX(EUREX)
Mar18 171229 12997.5 12997.5 12823.0 12910.0 -55.0 52,209 135,764 -3,256
Jun18 171229 12972.0 12989.0 12855.5 12930.0 -56.5 53 1,358 -1
Sep18 171229 12950.5 12950.5 12920.0 12920.0 -55.0 0 18 +16
Total Volume and Open Interest 52,262 137,140 -3,241
Mini-DAX(EUREX)
Dec17 171215 13041.0 13058.0 13005.0 13028.0 -58.5 18,886 10,906 +363
Mar18 171229 12995.0 13006.0 12823.0 12910.0 -55.0 15,899 10,654 +211
Jun18 171229 12986.0 12986.0 12865.0 12930.0 -56.5 13 1,020 +6
Total Volume and Open Interest 15,913 11,689 +219
DJ EuroSTOXX 50(EUREX)
Dec17 171215 3550 3560 3542 3549 -13 2,230,245 1,193,559 -413,890
Mar18 171229 3517 3518 3480 3493 -15 358,088 3,403,654 -4,805
Jun18 171229 3430 3432 3400 3410 -15 9,875 56,901 -44
Total Volume and Open Interest 367,966 3,466,085 -4,849
Swiss Market Index(EUREX)
Dec17 171215 9374 9402 9365 9398 +3 90,181 84,731 -16,883
Mar18 171229 9328 9328 9258 9269 -41 18,368 221,454 -1,208
Jun18 171229 9127 9144 9107 9107 -38 6 6,898 +3
Total Volume and Open Interest 18,379 228,360 -1,205
FT-SE 100(EURONEXT)
Mar18 171229 7568.50 7650.00 7563.50 7638.00 +72.00 57,044 633,637 +2,972
Jun18 171229 7550.00 7559.00 7550.00 7559.00 +71.00 0 160 +0
Sep18 171229 7499.00 7499.00 7499.00 7499.00 +71.00      
Total Volume and Open Interest 57,044 633,797 +2,972
SPI 200(SFE)
Mar18 171229 6045.0 6052.0 6008.0 6020.0 -26.0 16,833 296,526 +223
Jun18 171229 6010.0 6010.0 6010.0 6010.0 -26.0 0 3,424 +0
Sep18 171229 5955.0 5955.0 5955.0 5955.0 -26.0 0 2,598 +0
Total Volume and Open Interest 16,865 303,758 +213
FTSE MIB(ISE)
Mar18 171229 22075.00 22075.00 21735.00 21757.00 -274.00 12,677 35,881 -464
Jun18 171229 21505.00 21505.00 21290.00 21312.00 -259.00 3 14 +0
Sep18 171229 21202.00 21202.00 21202.00 21202.00 -269.00 0 2 +0
Total Volume and Open Interest 12,680 35,897 -464
KOSPI 200(KFE)
Mar18 171228 326.50 326.50 325.95 326.15 +4.45 173,085 257,540 +3,673
Jun18 171228 326.75 326.75 326.45 326.45 +3.75 202 17,793 +18
Sep18 171228 322.50 326.30 322.50 326.30 +4.30 6 3,635 +2
Total Volume and Open Interest 173,303 324,354 +3,693
GSCI(CME)
Jan18 171229 441.40 442.65 440.80 441.95 +2.45 59 14,046 +57
Feb18 171229 442.55 442.55 442.55 442.55 +2.45      
Mar18 171229 444.30 444.30 444.30 444.30 +2.45      
Total Volume and Open Interest 59 14,046 +57
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!!!