Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Thu December 13, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan19 181213 918.75 920.00 905.25 907.00 -13.00 114,414 212,613 -16,798
Mar19 181213 931.75 933.00 918.25 920.50 -12.75 83,436 240,317 +15,103
May19 181213 944.75 945.50 931.00 933.25 -12.50 16,390 114,686 -102
Jul19 181213 955.75 956.75 942.50 945.00 -12.25 10,176 106,547 +911
Aug19 181213 960.25 960.25 947.75 949.25 -12.00 292 8,827 +11
Sep19 181213 960.25 961.50 948.50 950.50 -11.25 105 3,350 +13
Nov19 181213 965.00 966.00 954.00 956.00 -10.00 4,814 48,471 +714
Jan20 181213 973.50 973.75 962.50 964.00 -10.00 106 1,517 +36
Mar20 181213 980.00 980.00 970.25 971.25 -9.75 37 888 +6
May20 181213 985.50 985.50 977.25 978.25 -9.50 12 329 +10
Jul20 181213 989.00 989.00 985.25 986.50 -9.25 15 580 +7
Aug20 181213 985.25 985.25 985.25 985.25 -8.75 2 53 +0
Sep20 181213 979.50 979.50 979.50 979.50 -7.75 0 50 +0
Nov20 181213 980.00 980.00 973.50 976.00 -5.75 19 938 -7
Total Volume and Open Interest 229,819 739,226 -96
Soybean Meal(CBOT)
Dec18 181213 310.90 311.80 307.00 309.40 -1.40 185 358 -121
Jan19 181213 312.80 314.00 307.60 308.50 -4.10 59,826 104,906 -12,055
Mar19 181213 316.70 317.90 311.70 312.90 -3.70 43,593 141,472 +7,534
May19 181213 320.20 321.50 315.50 316.80 -3.40 11,490 77,015 +1,065
Jul19 181213 323.70 325.00 319.10 320.60 -3.10 6,194 60,830 +181
Aug19 181213 325.40 326.00 320.90 322.30 -3.00 530 11,729 +5
Sep19 181213 326.40 327.10 322.30 323.60 -2.90 893 12,165 -158
Oct19 181213 327.00 327.60 322.90 323.90 -3.20 155 11,543 -22
Dec19 181213 328.60 329.20 324.50 325.40 -3.10 2,845 30,556 +336
Jan20 181213 326.20 330.10 325.80 326.50 -3.00 2 3,131 +0
Total Volume and Open Interest 125,717 458,543 -3,233
Soybean Oil(CBOT)
Dec18 181213 28.64 28.64 28.58 28.64 -0.16 71 67 -359
Jan19 181213 29.06 29.09 28.70 28.83 -0.21 60,346 127,347 -12,680
Mar19 181213 29.29 29.32 28.96 29.09 -0.20 46,362 160,950 -636
May19 181213 29.63 29.63 29.24 29.37 -0.21 16,979 81,005 +1,900
Jul19 181213 29.88 29.88 29.50 29.63 -0.21 8,728 68,241 -715
Aug19 181213 29.94 29.97 29.64 29.76 -0.21 1,441 13,539 +196
Sep19 181213 30.13 30.13 29.75 29.88 -0.19 1,548 10,558 +609
Oct19 181213 30.25 30.25 29.80 29.94 -0.17 1,707 7,698 +524
Dec19 181213 30.20 30.21 29.95 30.09 -0.20 5,235 31,578 +901
Jan20 181213 30.48 30.49 30.23 30.36 -0.19 244 2,214 +32
Total Volume and Open Interest 142,701 510,523 -10,217
Canola(WCE)
Jan19 181213 483.6 485.0 481.7 482.9 -2.2 14,937 66,201 -6,103
Mar19 181213 490.7 491.9 488.1 489.5 -2.3 10,082 74,100 +3,221
May19 181213 496.9 498.5 495.0 496.1 -2.5 1,455 26,458 +78
Jul19 181213 503.0 504.8 501.0 502.2 -2.5 1,029 9,076 +791
Nov19 181213 496.0 496.2 492.1 493.4 -1.7 190 5,494 +111
Total Volume and Open Interest 27,727 181,488 -1,899
Corn(CBOT)
Dec18 181213 375.00 377.50 374.00 375.50 -0.75 1,372 924 -1,064
Mar19 181213 384.50 386.25 382.75 384.25 -1.00 151,447 836,339 +1,999
May19 181213 392.00 394.00 390.50 391.75 -1.00 38,856 205,138 +1,666
Jul19 181213 398.00 400.00 396.50 398.25 -0.50 29,967 206,586 +4,603
Sep19 181213 399.50 401.00 398.00 399.75 -0.25 9,326 103,304 +1,632
Dec19 181213 403.25 404.75 401.75 403.75 unch 20,471 199,962 +1,802
Mar20 181213 412.00 414.00 410.75 412.75 unch 738 12,020 +89
May20 181213 418.25 419.00 416.25 417.75 unch 40 1,763 -2
Jul20 181213 421.75 423.50 421.00 422.25 +0.25 166 4,792 +98
Sep20 181213 415.00 415.00 415.00 415.00 +0.25 0 659 +0
Total Volume and Open Interest 252,617 1,578,442 +10,932
Wheat(CBOT)
Dec18 181213 526.25 527.75 526.25 527.75 +12.50 5 81 -8
Mar19 181213 527.25 538.50 527.25 536.00 +9.50 59,815 230,516 -5,799
May19 181213 533.75 544.25 533.00 541.75 +9.50 15,213 75,414 +2,077
Jul19 181213 539.25 549.50 539.25 547.50 +8.75 12,223 69,558 +355
Sep19 181213 547.00 556.25 546.75 554.50 +8.25 3,336 19,415 +50
Dec19 181213 559.00 567.00 558.75 565.75 +7.75 1,448 26,665 +79
Total Volume and Open Interest 92,175 430,571 -3,232
Wheat(KCBT)
Dec18 181213 504.00 504.00 492.50 492.50 +8.75 19 20 +17
Mar19 181213 512.00 522.50 510.25 520.00 +8.75 26,460 189,553 +121
May19 181213 522.25 533.00 521.25 530.50 +8.50 7,756 49,173 +1,499
Jul19 181213 533.00 541.75 530.75 539.50 +7.50 4,789 36,706 +315
Sep19 181213 543.50 553.25 543.00 551.25 +6.75 1,067 7,855 +16
Dec19 181213 562.50 569.25 559.50 567.50 +6.50 204 6,280 +61
Mar20 181213 576.25 579.75 571.25 578.25 +6.00 27 540 -3
Total Volume and Open Interest 40,350 290,910 +2,033
Wheat(MGE)
Dec18 181213 580.50 582.75 580.50 580.50 unch 6 0 -6
Mar19 181213 583.00 589.00 582.25 588.25 +5.25 4,020 35,639 -1,206
May19 181213 586.75 592.25 586.50 591.75 +4.25 987 11,213 +63
Jul19 181213 593.00 597.50 593.00 597.00 +4.25 354 4,050 +28
Sep19 181213 600.00 603.75 600.00 603.75 +4.25 236 4,960 +102
Dec19 181213 610.50 613.75 610.50 613.75 +3.50 54 2,586 +42
Total Volume and Open Interest 5,658 58,596 -977
Oats(CBOT)
Dec18 181213 282.00 282.00 282.00 282.00 -1.00      
Mar19 181213 296.75 297.50 292.25 293.50 -1.00 256 5,377 -7
May19 181213 295.00 296.75 294.50 295.25 -0.50 106 383 +40
Jul19 181213 291.75 291.75 291.75 291.75 -1.00 2 35 +1
Total Volume and Open Interest 373 5,951 +41
Rough Rice(CBOT)
Jan19 181213 10.53 10.56 10.42 10.45 -0.10 672 4,783 -301
Mar19 181213 10.70 10.73 10.58 10.61 -0.10 475 3,004 +360
May19 181213 10.89 10.89 10.81 10.81 -0.11 0 50 +0
Jul19 181213 10.95 10.95 10.95 10.95 -0.11      
Total Volume and Open Interest 1,147 7,837 +59
Live Cattle(CME)
Dec18 181213 119.150 119.550 119.000 119.450 +0.315 2,798 12,078 -1,026
Feb19 181213 123.000 123.285 122.680 122.850 -0.050 26,908 135,712 -1,296
Apr19 181213 124.900 125.150 124.650 124.800 -0.100 16,713 85,009 +1,669
Jun19 181213 116.200 116.500 116.080 116.400 +0.115 12,623 74,786 +2,560
Aug19 181213 113.430 113.930 113.385 113.850 +0.400 3,185 19,988 +363
Oct19 181213 114.830 115.300 114.800 115.285 +0.355 1,458 7,880 +189
Total Volume and Open Interest 64,472 339,833 +2,547
Feeder Cattle(CME)
Jan19 181213 147.650 148.685 147.650 147.985 +0.405 7,476 22,203 -979
Mar19 181213 145.300 146.580 145.300 145.935 +0.650 6,006 16,030 +676
Apr19 181213 145.630 146.935 145.630 146.500 +0.900 1,586 5,140 -97
May19 181213 145.485 146.735 145.485 146.500 +1.000 1,236 3,464 +79
Aug19 181213 149.435 150.350 149.435 149.950 +0.450 403 2,220 +65
Sep19 181213 149.830 150.050 149.500 149.630 +0.345 32 135 +8
Oct19 181213 149.250 149.600 149.250 149.250 +0.515 2 24 -1
Total Volume and Open Interest 16,741 49,231 -249
Lean Hogs(CME)
Dec18 181213 54.830 54.880 54.500 54.800 +0.065 3,277 14,005 -847
Feb19 181213 65.385 65.700 64.100 64.830 -0.870 21,334 78,021 -175
Apr19 181213 71.550 71.785 70.285 70.350 -1.600 12,289 47,597 +332
May19 181213 76.600 76.600 75.680 75.785 -1.115 115 1,718 +5
Jun19 181213 83.385 83.535 82.580 82.980 -0.720 5,921 25,827 +451
Jul19 181213 84.285 84.330 83.650 84.035 -0.515 4,058 18,323 -936
Aug19 181213 84.050 84.200 83.550 84.035 -0.445 3,853 17,354 +1,316
Oct19 181213 69.080 69.385 69.080 69.150 -0.235 390 5,985 +113
Total Volume and Open Interest 51,374 210,302 +284
Class III Milk(CME)
Dec18 181213 13.73 13.78 13.73 13.77 +0.06 488 4,624 -192
Jan19 181213 14.11 14.20 13.98 14.19 +0.04 516 5,471 -20
Feb19 181213 14.53 14.66 14.47 14.65 +0.07 353 3,402 +61
Mar19 181213 15.02 15.12 14.97 15.09 +0.06 205 2,613 +50
Apr19 181213 15.45 15.56 15.44 15.51 +0.03 227 1,888 +35
May19 181213 15.69 15.77 15.65 15.73 +0.05 63 1,809 +30
Jun19 181213 15.92 15.98 15.86 15.97 +0.08 43 1,767 +10
Jul19 181213 16.21 16.28 16.20 16.28 +0.08 44 1,200 +32
Aug19 181213 16.42 16.47 16.42 16.47 +0.07 51 1,008 +24
Sep19 181213 16.59 16.67 16.59 16.67 +0.08 44 1,102 +29
Oct19 181213 16.50 16.55 16.50 16.55 +0.06 40 877 +14
Nov19 181213 16.40 16.41 16.40 16.40 +0.03 65 890 +49
Dec19 181213 16.29 16.35 16.29 16.35 +0.07 28 754 +12
Total Volume and Open Interest 2,173 27,414 +140
Cocoa(ICE)
Dec18 181213 2200 2200 2200 2200 +88      
Mar19 181213 2168 2255 2159 2250 +88 24,141 114,110 -1,861
May19 181213 2175 2262 2171 2257 +84 6,876 47,044 +921
Jul19 181213 2198 2274 2192 2269 +80 3,086 23,510 -58
Sep19 181213 2210 2286 2206 2282 +79 1,197 17,208 -79
Dec19 181213 2219 2295 2219 2291 +77 579 20,227 +95
Mar20 181213 2267 2302 2266 2298 +75 286 10,389 +81
Total Volume and Open Interest 36,188 236,098 -880
Coffee "C"(ICE)
Dec18 181213 99.25 99.25 98.45 98.80 +1.05 1 64 -78
Mar19 181213 103.25 104.35 101.75 104.10 +1.05 23,912 124,859 +2,693
May19 181213 106.55 107.45 104.90 107.20 +1.10 11,458 56,735 +297
Jul19 181213 109.15 110.05 107.60 109.90 +1.10 3,420 31,803 +76
Sep19 181213 111.90 112.70 110.30 112.60 +1.10 2,230 18,398 +856
Dec19 181213 115.50 116.45 114.10 116.35 +1.15 913 12,125 -32
Total Volume and Open Interest 42,676 259,043 +3,801
Orange Juice(ICE)
Jan19 181213 139.40 139.80 138.00 138.65 +0.15 931 8,711 -409
Mar19 181213 139.25 139.45 138.05 138.45 -0.05 626 5,716 +326
May19 181213 138.50 138.65 138.50 138.65 +0.05 17 1,446 +11
Jul19 181213 139.50 139.55 139.50 139.55 +0.05 2 572 +1
Sep19 181213 140.30 140.30 140.30 140.30 +0.05 0 175 +0
Nov19 181213 140.95 140.95 140.95 140.95 +0.05 0 29 +0
Total Volume and Open Interest 1,576 16,654 -71
Sugar #11(ICE)
Mar19 181213 12.72 12.80 12.43 12.75 +0.01 37,941 345,472 +348
May19 181213 12.81 12.89 12.54 12.81 -0.01 14,901 183,609 -1,241
Jul19 181213 12.92 12.98 12.67 12.90 -0.03 8,098 120,782 +1,494
Oct19 181213 13.20 13.23 12.93 13.15 -0.03 4,742 96,070 -152
Mar20 181213 13.70 13.78 13.48 13.68 -0.03 1,017 40,929 +408
May20 181213 13.69 13.71 13.51 13.68 -0.01 208 9,538 +23
Jul20 181213 13.67 13.68 13.56 13.64 -0.02 191 7,584 +87
Oct20 181213 13.72 13.72 13.60 13.67 -0.04 120 7,861 +92
Total Volume and Open Interest 67,427 816,921 +1,246
London Cocoa(LCE)
Dec18 181212 1490 1559 1480 1525 +39 4,247 13,317 -2,402
Mar19 181213 1610 1680 1610 1674 +60 21,689 88,083 +6,696
May19 181213 1630 1694 1630 1689 +57 7,157 45,097 +1,111
Jul19 181213 1641 1704 1641 1697 +54 4,062 32,762 +118
Sep19 181213 1650 1710 1650 1704 +52 1,969 27,945 +186
Dec19 181213 1659 1719 1659 1711 +50 1,318 35,539 +53
Mar20 181213 1668 1727 1668 1719 +49 1,393 12,587 +376
Total Volume and Open Interest 47,689 256,416 +1,203
London Sugar(LCE)
Mar19 181213 343.20 346.00 337.80 345.20 +2.00 3,258 50,268 -423
May19 181213 348.80 350.40 342.70 349.80 +1.70 1,463 19,124 -85
Aug19 181213 354.70 355.90 348.40 355.20 +1.30 398 12,802 +117
Oct19 181213 357.30 359.70 352.70 359.20 +1.30 82 5,020 +32
Dec19 181213 362.30 364.20 358.10 364.10 +1.20 16 2,837 +5
Total Volume and Open Interest 5,218 91,933 -353
Cotton(ICE)
Mar19 181213 79.94 79.97 78.95 79.41 -0.56 14,248 131,165 -114
May19 181213 80.87 80.99 80.04 80.43 -0.58 5,635 36,365 +93
Jul19 181213 81.46 81.52 80.70 81.02 -0.53 2,432 18,575 +355
Oct19 181213 78.10 78.10 78.10 78.10 -0.45 0 5 +0
Dec19 181213 77.65 77.66 77.19 77.43 -0.30 928 31,921 -124
Mar20 181213 78.10 78.29 78.03 78.09 -0.32 10 981 +9
Total Volume and Open Interest 23,253 220,072 +219
Lumber(CME)
Jan19 181213 323.3 326.0 318.3 323.2 +1.0 276 2,238 -44
Mar19 181213 327.6 332.0 326.1 329.3 +0.8 156 989 +42
May19 181213 334.5 335.4 333.5 335.2 unch 32 601 +1
Jul19 181213 348.0 348.0 345.0 348.0 unch 1 141 +1
Total Volume and Open Interest 465 3,980 +0
Crude Oil(NYM)
Jan19 181213 51.20 53.27 50.35 52.58 +1.43 665,262 235,703 -42,302
Feb19 181213 51.43 53.50 50.60 52.83 +1.47 215,762 283,460 +33,009
Mar19 181213 51.68 53.73 50.84 53.07 +1.48 123,696 227,164 +3,931
Apr19 181213 52.08 53.98 51.21 53.33 +1.47 37,361 101,167 -3,150
May19 181213 52.35 54.25 51.44 53.62 +1.48 28,282 110,892 -440
Jun19 181213 52.64 54.51 51.72 53.88 +1.48 53,246 198,242 +4,072
Jul19 181213 52.70 54.58 52.03 54.08 +1.47 14,299 65,588 +1,538
Aug19 181213 53.06 54.65 52.39 54.22 +1.46 7,554 57,744 +75
Sep19 181213 53.16 54.79 52.35 54.31 +1.44 18,522 98,766 -1,368
Oct19 181213 53.20 54.69 52.68 54.34 +1.41 3,420 54,114 +800
Nov19 181213 53.25 54.79 52.57 54.36 +1.38 2,820 43,904 +929
Dec19 181213 53.22 54.94 52.42 54.36 +1.36 25,448 192,694 -1,591
Jan20 181213 53.58 54.42 52.78 54.33 +1.33 853 34,784 -166
Feb20 181213 54.30 54.38 52.70 54.30 +1.31 522 20,512 +162
Mar20 181213 54.26 54.34 52.73 54.26 +1.28 1,185 28,070 -245
Apr20 181213 54.22 54.22 54.22 54.22 +1.26 220 8,256 +22
Total Volume and Open Interest 1,213,221 2,050,634 -3,432
e-miNY Crude Oil(NYM)
Jan19 181213 51.225 53.275 50.375 52.575 +1.425 20,477 2,148 -328
Feb19 181213 51.450 53.475 50.625 52.825 +1.475 623 943 +81
Mar19 181213 51.825 53.625 50.900 53.075 +1.475 88 259 -1
Apr19 181213 51.900 53.800 51.275 53.325 +1.475 2 141 +0
May19 181213 51.825 54.075 51.625 53.625 +1.475 0 138 +0
Jun19 181213 53.100 53.875 53.000 53.875 +1.475 1 154 -1
Jul19 181213 54.075 54.075 54.075 54.075 +1.475 0 23 +0
Aug19 181213 52.650 54.225 52.275 54.225 +1.475 5 59 +1
Sep19 181213 54.300 54.300 54.300 54.300 +1.425 0 61 +0
Oct19 181213 54.350 54.350 54.350 54.350 +1.425 0 4 +0
Total Volume and Open Interest 21,203 4,116 -248
NY Harbor ULSD(NYM)
Jan19 181213 185.25 189.00 182.90 187.65 +2.56 48,903 99,505 -4,913
Feb19 181213 184.54 188.40 182.25 187.04 +2.66 31,840 62,926 +1,496
Mar19 181213 184.28 187.45 181.50 186.13 +2.63 21,369 63,015 +1,263
Apr19 181213 182.76 186.36 180.50 185.05 +2.57 11,429 34,214 -54
May19 181213 182.11 186.16 180.62 184.91 +2.54 6,075 20,368 +25
Jun19 181213 182.65 186.57 181.00 185.35 +2.59 6,627 30,416 +1,037
Jul19 181213 182.00 187.45 182.00 186.25 +2.66 2,103 8,370 +319
Aug19 181213 183.35 188.39 183.00 187.17 +2.71 1,308 4,806 +338
Sep19 181213 186.17 189.33 184.00 188.21 +2.74 1,310 4,577 -104
Oct19 181213 185.00 190.69 185.00 189.24 +2.75 765 4,276 +262
Nov19 181213 186.60 191.87 186.30 190.18 +2.75 609 2,777 +109
Dec19 181213 188.47 192.59 186.78 190.92 +2.74 1,598 17,227 -76
Jan20 181213 190.45 191.61 189.16 191.50 +2.76 299 3,483 +77
Feb20 181213 190.55 191.70 189.13 191.62 +2.75 115 1,603 +82
Total Volume and Open Interest 134,688 365,338 +43
RBOB Gasoline(NYM)
Jan19 181213 142.23 148.90 140.84 147.82 +5.78 70,737 106,778 -6,046
Feb19 181213 142.45 149.08 140.95 147.99 +5.73 52,509 83,262 +7,468
Mar19 181213 144.54 150.75 142.70 149.67 +5.58 26,560 64,967 +2,060
Apr19 181213 163.72 169.96 162.24 168.91 +5.17 11,730 31,876 -218
May19 181213 164.62 170.56 163.69 170.00 +5.00 8,158 30,470 +413
Jun19 181213 165.28 171.20 163.75 170.27 +4.88 9,853 25,533 -46
Jul19 181213 164.90 170.32 163.53 169.73 +4.84 3,866 13,307 -499
Aug19 181213 163.31 169.16 163.31 168.69 +4.82 2,693 7,634 -172
Sep19 181213 161.64 167.76 160.80 166.98 +4.80 3,194 12,223 +326
Oct19 181213 149.71 155.80 149.24 155.33 +4.73 895 7,232 -33
Total Volume and Open Interest 192,538 404,753 +3,315
e-miNY RBOB Gasoline(NYM)
Jan19 181213 147.82 147.82 147.82 147.82 +5.78 0 2 +0
Feb19 181213 147.99 147.99 147.99 147.99 +5.73      
Mar19 181213 149.67 149.67 149.67 149.67 +5.58      
Apr19 181213 168.91 168.91 168.91 168.91 +5.17      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jan19 181213 4.096 4.307 4.050 4.124 -0.012 175,748 161,700 -22,174
Feb19 181213 4.001 4.185 3.959 4.027 -0.008 98,063 147,641 +8,231
Mar19 181213 3.817 3.976 3.777 3.856 +0.003 80,033 216,405 +9,086
Apr19 181213 2.919 2.979 2.894 2.905 -0.019 37,689 148,442 +667
May19 181213 2.823 2.864 2.793 2.798 -0.023 21,088 122,260 -994
Jun19 181213 2.834 2.878 2.814 2.817 -0.022 8,125 42,261 +431
Jul19 181213 2.862 2.901 2.840 2.844 -0.021 6,643 44,942 +401
Aug19 181213 2.858 2.896 2.838 2.841 -0.021 4,786 47,523 +457
Sep19 181213 2.831 2.865 2.809 2.815 -0.016 5,610 37,559 +200
Oct19 181213 2.857 2.891 2.834 2.840 -0.017 9,960 93,468 +1,693
Nov19 181213 2.899 2.930 2.877 2.883 -0.018 2,943 38,408 +690
Dec19 181213 3.055 3.082 3.028 3.034 -0.021 2,077 39,410 -482
Jan20 181213 3.167 3.198 3.142 3.148 -0.021 3,136 39,783 +250
Feb20 181213 3.120 3.137 3.088 3.088 -0.024 923 10,908 +142
Mar20 181213 2.928 2.945 2.900 2.904 -0.013 1,627 14,346 +151
Apr20 181213 2.560 2.560 2.535 2.539 unch 1,577 18,764 -179
Total Volume and Open Interest 461,714 1,276,983 -1,502
Brent Crude Oil(ICE)
Feb19 181213 60.29 62.02 59.33 61.45 +1.30 235,332 356,064 +248
Mar19 181213 60.42 62.15 59.49 61.58 +1.31 120,720 338,511 +6,413
Apr19 181213 60.57 62.31 59.65 61.74 +1.32 69,191 135,329 +6,359
May19 181213 60.76 62.51 59.84 61.94 +1.33 43,662 112,074 +9,264
Jun19 181213 61.00 62.68 60.03 62.10 +1.34 69,507 244,214 +4,970
Jul19 181213 61.10 62.69 60.13 62.20 +1.35 15,998 85,740 +4,030
Aug19 181213 61.19 62.68 60.17 62.21 +1.35 7,357 65,767 +1,499
Sep19 181213 61.11 62.60 60.12 62.14 +1.34 9,580 89,278 +1,184
Oct19 181213 61.04 62.45 60.18 62.07 +1.32 3,376 48,363 -267
Nov19 181213 62.02 62.02 62.02 62.02 +1.32 3,878 54,371 +634
Dec19 181213 60.93 62.52 60.00 61.94 +1.31 37,049 203,664 +2,621
Jan20 181213 60.48 61.91 60.24 61.90 +1.29 1,160 33,342 -97
Feb20 181213 61.87 61.87 61.87 61.87 +1.27 705 29,121 +139
Mar20 181213 61.85 61.85 61.85 61.85 +1.26 1,366 25,299 +175
Total Volume and Open Interest 647,585 2,219,658 +39,299
Gas Oil(ICE)
Jan19 181213 557.00 568.50 549.75 557.50 -7.50 85,545 154,777 -5,173
Feb19 181213 557.75 569.25 550.25 558.00 -7.50 48,368 100,072 +5,008
Mar19 181213 558.75 569.25 550.50 558.25 -7.50 25,075 76,421 +5,204
Apr19 181213 559.25 569.50 551.00 558.75 -7.50 15,574 44,289 +161
May19 181213 559.25 570.00 552.00 559.25 -7.75 11,475 28,955 +139
Jun19 181213 560.75 571.50 553.75 561.00 -7.25 14,736 59,201 -215
Jul19 181213 563.00 573.75 556.50 563.50 -7.00 3,349 26,983 +602
Aug19 181213 565.75 574.25 560.00 566.25 -6.75 1,400 21,299 +90
Sep19 181213 568.50 577.25 563.00 569.25 -6.75 2,171 26,629 +546
Oct19 181213 571.50 580.00 566.00 572.00 -6.50 885 20,499 +155
Total Volume and Open Interest 248,628 778,938 -14,696
Ethanol(CBOT)
Jan19 181213 1.259 1.269 1.246 1.250 -0.005 319 1,930 +17
Feb19 181213 1.291 1.302 1.281 1.284 -0.004 201 508 +50
Mar19 181213 1.314 1.321 1.306 1.306 -0.010 113 438 +32
Apr19 181213 1.345 1.345 1.328 1.328 -0.010 2 22 +0
May19 181213 1.343 1.343 1.343 1.343 -0.010 0 17 +0
Jun19 181213 1.377 1.377 1.377 1.377 -0.010      
Jul19 181213 1.399 1.399 1.399 1.399 -0.010      
Aug19 181213 1.399 1.399 1.399 1.399 -0.010      
Total Volume and Open Interest 635 2,915 +99
WTI Crude Oil(ICE)
Jan19 181213 51.24 53.25 50.37 52.58 +1.43 54,971 59,961 -5,636
Feb19 181213 51.55 53.47 50.62 52.83 +1.47 62,108 69,052 +3,773
Mar19 181213 51.80 53.71 50.88 53.07 +1.48 43,640 63,650 -3,598
Apr19 181213 52.18 53.89 51.26 53.33 +1.47 15,251 31,641 +82
May19 181213 52.33 54.10 51.55 53.62 +1.48 5,733 21,083 +429
Jun19 181213 52.60 54.40 51.82 53.88 +1.48 12,242 84,376 +609
Jul19 181213 52.78 54.56 52.16 54.08 +1.47 1,390 14,600 -25
Aug19 181213 53.00 54.70 52.32 54.22 +1.46 1,063 6,608 -98
Sep19 181213 52.82 54.73 52.55 54.31 +1.44 905 20,477 +137
Oct19 181213 54.34 54.34 54.34 54.34 +1.41 187 4,657 +51
Nov19 181213 54.36 54.36 54.36 54.36 +1.38 520 4,645 +117
Dec19 181213 52.72 54.59 52.72 54.36 +1.36 6,354 100,434 -539
Jan20 181213 54.33 54.33 54.33 54.33 +1.33 28 3,494 -6
Feb20 181213 54.30 54.30 54.30 54.30 +1.31 3 2,732 -1
Mar20 181213 54.26 54.26 54.26 54.26 +1.28 2 6,633 +0
Apr20 181213 54.22 54.22 54.22 54.22 +1.26 0 1,723 +0
Total Volume and Open Interest 207,504 594,504 -4,471
US Dollar Index(ICE)
Dec18 181213 97.075 97.290 96.860 97.055 +0.037 29,724 38,370 -6,317
Mar19 181213 96.555 96.775 96.345 96.540 +0.037 14,268 25,079 +9,523
Jun19 181213 96.105 96.195 95.915 96.020 +0.037 95 325 -50
Total Volume and Open Interest 44,087 64,006 +3,156
Australian Dollar(CME)
Dec18 181213 72.16 72.47 72.13 72.26 +0.06 123,473 102,450 -20,047
Mar19 181213 72.24 72.54 72.18 72.34 +0.06 40,126 44,414 +23,215
Jun19 181213 72.37 72.48 72.37 72.43 +0.05 156 307 +61
Total Volume and Open Interest 166,976 148,414 +3,537
British Pound(CME)
Dec18 181213 126.41 126.88 126.10 126.62 +0.24 172,603 151,106 -26,697
Mar19 181213 127.00 127.47 126.71 127.20 +0.22 67,612 101,142 +24,543
Jun19 181213 127.32 127.76 127.32 127.76 +0.22 10 402 +0
Total Volume and Open Interest 242,808 255,703 -1,908
Canadian Dollar(CME)
Dec18 181213 74.91 74.98 74.73 74.88 -0.03 74,265 113,564 -16,566
Mar19 181213 75.03 75.13 74.87 75.03 -0.04 23,544 44,646 +14,255
Jun19 181213 75.13 75.19 75.04 75.16 -0.03 276 1,804 +271
Sep19 181213 75.25 75.33 75.15 75.28 -0.03 17 647 +16
Total Volume and Open Interest 98,373 161,530 -2,121
Japanese Yen(CME)
Dec18 181213 88.31 88.35 87.96 88.04 -0.32 142,373 137,211 -20,759
Mar19 181213 89.04 89.07 88.65 88.73 -0.35 40,548 74,001 +16,870
Jun19 181213 89.60 89.61 89.39 89.41 -0.36 8 219 +8
Total Volume and Open Interest 183,883 213,055 -3,824
Swiss Franc(CME)
Dec18 181213 100.73 100.91 100.48 100.68 -0.08 29,669 65,610 -3,738
Mar19 181213 101.56 101.82 101.39 101.59 -0.10 8,194 15,784 +3,949
Jun19 181213 102.48 102.69 102.45 102.48 -0.12 8 95 +8
Total Volume and Open Interest 37,871 81,518 +219
EuroFX(CME)
Dec18 181213 113.75 113.96 113.33 113.68 -0.04 363,418 358,964 -65,337
Mar19 181213 114.65 114.89 114.24 114.59 -0.05 179,079 236,466 +94,396
Jun19 181213 115.68 115.73 115.16 115.50 -0.06 441 7,812 +103
Total Volume and Open Interest 549,932 613,745 +30,891
Mexican Peso(CME)
Dec18 181213 497.75 498.25 491.63 492.25 -5.25 70,428 122,603 -22,933
Jan19 181213 490.63 496.00 490.63 490.63 -5.00 0 3 +0
Total Volume and Open Interest 103,613 184,120 -9,741
Brazilian Real(CME)
Jan19 181213 260.40 260.50 256.35 257.40 -2.40 1,815 10,710 -128
Feb19 181213 256.85 256.85 256.00 256.85 -2.45 6 346 +0
Mar19 181213 256.30 256.30 255.55 256.30 -2.45 1 1,297 +0
Apr19 181213 255.75 255.75 255.10 255.75 -2.40      
Total Volume and Open Interest 1,822 12,353 -128
30-Year T-Bonds(CBOT)
Dec18 181213 143~090 143~180 142~290 143~010 -0~080 1,605 8,206 -568
Mar19 181213 142~220 143~010 142~100 142~140 -0~090 414,781 969,172 +8,283
Jun19 181213 141~270 141~270 141~270 141~270 -0~090 0 5 +0
Total Volume and Open Interest 416,386 977,383 +7,715
10-Year T-Notes(CBOT)
Dec18 181213 120~080 120~125 120~070 120~090 unch 20,929 43,422 -5,985
Mar19 181213 120~065 120~115 120~045 120~075 unch 1,882,278 4,180,665 +36,424
Jun19 181213 120~050 120~065 120~040 120~040 unch 755 748 +743
Total Volume and Open Interest 1,903,962 4,224,835 +31,182
5-Year T-Notes(CBOT)
Dec18 181213 113~096 113~134 113~096 113~120 +0~010 32,986 88,673 -5,387
Mar19 181213 113~122 113~154 113~112 113~136 +0~006 1,198,970 4,626,173 +14,930
Jun19 181213 113~136 113~136 113~136 113~136 +0~006      
Total Volume and Open Interest 1,231,956 4,714,846 +9,543
2 Year T-Notes(CBOT)
Dec18 181213 105~170 105~192 105~166 105~186 +0~016 3,073 6,175 -171
Mar19 181213 105~194 105~206 105~192 105~200 +0~002 647,810 2,537,998 -35,419
Jun19 181213 105~200 105~200 105~200 105~200 +0~002      
Total Volume and Open Interest 650,883 2,544,173 -35,590
Eurodollars(CME)
Dec18 181213 97.202 97.205 97.195 97.198 -0.002 268,830 1,581,478 +19,939
Mar19 181213 97.205 97.215 97.200 97.200 unch 317,751 1,342,336 -17,437
Jun19 181213 97.150 97.155 97.140 97.145 unch 292,313 1,290,524 -14,812
Sep19 181213 97.105 97.120 97.100 97.110 +0.005 319,718 1,322,649 -4,065
Dec19 181213 97.055 97.075 97.050 97.065 +0.010 520,078 1,926,078 +7,878
Mar20 181213 97.090 97.115 97.085 97.105 +0.010 365,704 1,052,083 -21,482
Jun20 181213 97.125 97.150 97.120 97.145 +0.015 283,710 1,050,062 -9,035
Sep20 181213 97.150 97.175 97.145 97.170 +0.015 236,360 852,789 -481
Dec20 181213 97.135 97.165 97.130 97.155 +0.015 239,408 1,235,320 -5,351
Mar21 181213 97.165 97.195 97.160 97.185 +0.015 137,665 602,924 -11,484
Jun21 181213 97.185 97.215 97.180 97.205 +0.015 129,690 418,202 +7,942
Sep21 181213 97.195 97.215 97.185 97.210 +0.015 119,872 306,956 -7,141
Dec21 181213 97.165 97.195 97.160 97.185 +0.015 113,926 351,531 -27,355
Mar22 181213 97.160 97.190 97.160 97.180 +0.015 54,836 208,890 -20
Jun22 181213 97.155 97.180 97.150 97.170 +0.010 58,544 162,619 -554
Sep22 181213 97.145 97.170 97.145 97.160 +0.010 41,173 147,454 -685
Dec22 181213 97.130 97.150 97.125 97.140 +0.010 32,759 147,843 +1,749
Mar23 181213 97.115 97.135 97.110 97.125 +0.005 30,819 70,948 -111
Total Volume and Open Interest 3,680,116 14,488,214 -69,363
Ultra T-Bond(CBOT)
Dec18 181213 156~08 156~12 155~18 155~22 -0~11 2,252 7,390 -910
Mar19 181213 157~01 157~15 156~15 156~21 -0~12 194,426 1,076,479 +8,154
Jun19 181213 157~17 157~17 157~17 157~17 -0~12      
Total Volume and Open Interest 196,678 1,083,869 +7,244
Ultra 10-Yr T-Note(CBOT)
Dec18 181213 127~225 127~280 127~205 127~225 -0~010 1,651 6,255 -1,787
Mar19 181213 127~230 127~295 127~200 127~225 -0~015 187,302 704,934 +3,206
Jun19 181213 127~225 127~225 127~225 127~225 -0~015      
Total Volume and Open Interest 188,953 711,189 +1,419
30 Day Federal Funds(CBOT)
Dec18 181213 97.728 97.732 97.728 97.730 +0.003 15,943 159,976 -394
Jan19 181213 97.615 97.620 97.610 97.615 unch 101,297 361,298 +7,209
Feb19 181213 97.605 97.605 97.600 97.600 unch 48,930 201,804 -8,890
Mar19 181213 97.565 97.570 97.560 97.565 unch 19,337 69,516 +2,208
Apr19 181213 97.520 97.530 97.515 97.520 unch 55,126 247,226 +5,719
May19 181213 97.495 97.505 97.495 97.495 unch 20,801 148,384 -2,004
Total Volume and Open Interest 372,988 2,036,562 -6,785
Japanese Govt Bonds(SGX)
Mar19 181213 151.75 151.83 151.67 151.83 +0.09 7,657 18,767 +3,056
Jun19 181213 151.83 151.83 151.83 151.83 +0.09      
Sep19 181213 151.83 151.83 151.83 151.83 +0.09      
Total Volume and Open Interest 13,368 26,526 +1,367
Euro-Buxl(EUREX)
Mar19 181213 180.84 181.60 179.46 180.06 -1.52 65,572 243,558 -4,318
Jun19 181213 179.02 179.02 179.02 179.02 -1.52      
Sep19 181213 179.02 179.02 179.02 179.02 -1.52      
Total Volume and Open Interest 65,572 243,558 -4,318
Euro-Bund(EUREX)
Mar19 181213 162.77 163.14 162.51 162.87 -0.11 741,273 1,934,453 -42,662
Jun19 181213 160.25 160.37 160.25 160.32 -0.12 18 28 -4
Sep19 181213 160.32 160.32 160.32 160.32 -0.12      
Total Volume and Open Interest 741,291 1,934,481 -42,666
Euro-Bobl(EUREX)
Mar19 181213 132.05 132.25 131.91 132.18 +0.06 432,897 1,484,140 -34,146
Jun19 181213 131.55 131.55 131.55 131.55 +0.06 0 26 +2
Sep19 181213 131.55 131.55 131.55 131.55 +0.06      
Total Volume and Open Interest 432,897 1,484,166 -34,144
Euro-Schatz(EUREX)
Mar19 181213 111.83 111.87 111.77 111.86 +0.02 405,327 1,802,314 -57,956
Jun19 181213 111.83 111.83 111.83 111.83 +0.02      
Sep19 181213 111.83 111.83 111.83 111.83 +0.02      
Total Volume and Open Interest 405,327 1,802,314 -57,956
3-Mth Euribor(EUREX)
Dec18 181213 100.310 100.310 100.310 100.310 unch 0 12,235 +1
Mar19 181213 100.280 100.285 100.280 100.285 unch 0 2,515 -39
Jun19 181213 100.270 100.275 100.270 100.275 unch 0 1,928 +50
Total Volume and Open Interest 0 25,827 +163
Long Gilt(LIFFE)
Dec18 181213 123~31 124~12 123~31 124~03 -0~02 12,120 38,040 -7,458
Mar19 181213 123~06 123~22 122~31 123~11 -0~02 260,046 746,507 -710
Total Volume and Open Interest 272,166 784,547 -8,168
3-Mth Short Sterling(LIFFE)
Dec18 181213 99.10 99.10 99.09 99.10 +0.00 78,195 585,276 +2,547
Mar19 181213 99.07 99.07 99.04 99.05 -0.00 137,221 845,405 +48,154
Jun19 181213 99.00 99.00 98.96 98.97 -0.01 108,127 398,330 +19,515
Sep19 181213 98.93 98.93 98.90 98.92 -0.01 88,697 524,783 +2,753
Dec19 181213 98.88 98.88 98.84 98.86 -0.00 96,875 468,446 +3,194
Mar20 181213 98.82 98.83 98.79 98.82 -0.00 75,429 302,259 +669
Total Volume and Open Interest 1,073,904 4,435,447 +98,076
3-Mth Euribor(LIFFE)
Dec18 181213 100.310 100.310 100.305 100.310 unch 123,411 570,223 -609
Mar19 181213 100.290 100.290 100.280 100.285 -0.005 127,637 526,657 +53
Jun19 181213 100.275 100.280 100.270 100.280 unch 110,128 631,764 +10,963
Total Volume and Open Interest 1,211,810 5,517,526 -14,881
3-Mth Aus T-Bills(SFE)
Dec18 181213 97.98 98.00 97.91 97.95 -0.03 21,241 43,462 -17,032
Mar19 181213 98.04 98.04 98.02 98.04 -0.01 28,280 230,512 -572
Jun19 181213 98.06 98.07 98.05 98.06 -0.01 13,397 208,125 +2,002
Sep19 181213 98.07 98.08 98.05 98.07 -0.01 21,160 190,430 +4,439
Dec19 181213 98.05 98.06 98.04 98.05 -0.01 18,646 176,968 -1,348
Mar20 181213 98.02 98.03 98.01 98.02 unch 9,535 117,991 -3,168
Jun20 181213 98.00 98.00 97.97 97.98 -0.01 6,637 104,355 +57
Sep20 181213 97.95 97.96 97.93 97.94 -0.02 4,988 56,662 -2,143
Dec20 181213 97.89 97.92 97.87 97.88 -0.03 1,633 16,755 +521
Mar21 181213 97.85 97.85 97.84 97.84 -0.02 841 4,363 -156
Total Volume and Open Interest 126,573 1,153,918 -17,305
10-Year Aus T-Bonds(SFE)
Dec18 181213 97.54 97.55 97.52 97.53 -0.02 596,841 1,212,206 -155,142
Mar19 181213 97.54 97.55 97.52 97.53 -0.02 499,493 465,081 +358,756
Total Volume and Open Interest 1,096,334 1,677,287 +203,614
3-Year Aus T-Bonds(SFE)
Dec18 181213 98.03 98.04 98.00 98.00 -0.03 244,325 1,201,363 -30,502
Mar19 181213 98.06 98.07 98.03 98.04 -0.02 130,979 230,757 +80,134
Total Volume and Open Interest 375,304 1,432,120 +49,632
Gold(CMX)
Dec18 181213 1243.5 1243.5 1241.0 1242.7 -1.7 117 933 -634
Feb19 181213 1250.7 1251.7 1244.4 1247.4 -2.6 186,386 300,795 -2,872
Apr19 181213 1257.2 1257.6 1250.6 1253.6 -2.6 7,126 39,637 +1,231
Jun19 181213 1261.4 1263.8 1256.9 1260.0 -2.6 2,660 37,605 +376
Aug19 181213 1267.7 1268.1 1263.3 1266.0 -2.6 1,343 6,031 +598
Oct19 181213 1274.1 1274.1 1272.1 1272.1 -2.6 127 2,152 -77
Dec19 181213 1281.2 1282.4 1275.7 1278.4 -2.6 291 9,757 +52
Feb20 181213 1283.4 1284.5 1283.4 1284.5 -2.6 4 148 +4
Apr20 181213 1290.4 1290.4 1290.4 1290.4 -2.6 2 67 +0
Jun20 181213 1296.3 1296.3 1296.3 1296.3 -2.6 0 653 +0
Aug20 181213 1302.1 1302.1 1302.1 1302.1 -2.6 0 4 +0
Oct20 181213 1308.0 1308.0 1308.0 1308.0 -2.6      
Total Volume and Open Interest 198,553 402,250 -1,483
Silver(CMX)
Dec18 181213 1472.5 1472.9 1472.5 1472.9 +0.4 221 630 +157
Mar19 181213 1486.0 1490.0 1476.5 1485.5 +0.4 75,441 143,325 -2,106
May19 181213 1495.0 1497.5 1485.5 1493.8 +0.3 2,472 9,716 -111
Jul19 181213 1501.5 1506.0 1494.0 1502.2 +0.1 1,906 12,384 -616
Sep19 181213 1505.5 1512.0 1505.0 1511.2 +0.1 632 2,092 +218
Dec19 181213 1522.0 1528.0 1518.0 1524.4 +0.1 403 3,402 +91
Mar20 181213 1537.3 1537.3 1537.3 1537.3 +0.1 0 77 +0
Total Volume and Open Interest 81,332 174,071 -2,393
Platinum(NYMEX)
Jan19 181213 804.3 808.6 790.6 797.5 -9.6 18,276 56,434 -1,303
Apr19 181213 810.0 814.5 796.8 803.8 -9.4 3,314 25,441 +2,253
Jul19 181213 816.2 816.8 803.0 808.8 -8.5 130 635 +1
Oct19 181213 813.9 813.9 813.9 813.9 -9.3 12 34 +6
Total Volume and Open Interest 21,734 82,550 +959
Palladium(NYMEX)
Dec18 181213 1216.30 1216.30 1216.30 1216.30 -3.80 28 39 -18
Mar19 181213 1191.70 1199.00 1181.40 1190.70 -3.80 3,774 23,372 +96
Jun19 181213 1178.10 1183.50 1167.80 1176.40 -4.40 471 2,305 +102
Total Volume and Open Interest 4,273 25,736 +180
Copper(CMX)
Dec18 181213 278.80 278.80 276.15 276.25 -0.60 576 2,218 -243
Mar19 181213 276.70 280.35 276.30 276.70 -0.30 68,725 119,712 +1,460
May19 181213 276.50 280.20 276.45 276.60 -0.30 6,758 28,016 +42
Jul19 181213 279.10 279.75 276.20 276.30 -0.20 5,194 21,733 -1,569
Sep19 181213 279.65 279.75 276.20 276.25 -0.15 1,420 11,097 -33
Total Volume and Open Interest 84,250 208,742 -243
E-mini DJIA Index(CBOT)
Dec18 181213 24574 24753 24481 24571 +5 347,238 69,264 -1,104
Mar19 181213 24585 24770 24500 24588 +7 7,653 4,212 +349
Jun19 181213 24700 24782 24560 24624 +5 16 145 +1
Sep19 181213 24682 24739 24682 24682 +16 0 1 +0
Total Volume and Open Interest 354,907 73,622 -754
S & P 500(CME)
Dec18 181213 2658.20 2670.30 2640.00 2645.60 -6.80 2,582 65,847 -1,312
Mar19 181213 2666.80 2672.00 2641.00 2649.40 -7.20 680 925 +534
Jun19 181213 2675.00 2675.00 2651.00 2655.80 -7.20 63 46 +28
Sep19 181213 2663.00 2663.00 2663.00 2663.00 -6.80      
Total Volume and Open Interest 3,325 66,818 -750
S & P 500 E-Mini(CME)
Dec18 181213 2653.00 2671.00 2637.25 2645.50 -7.00 2,265,284 2,732,623 -35,859
Mar19 181213 2657.25 2675.25 2641.25 2649.50 -7.00 107,308 389,714 +17,245
Jun19 181213 2665.50 2681.00 2647.75 2655.75 -7.25 1,019 12,795 +171
Sep19 181213 2663.00 2677.00 2662.50 2663.00 -6.75 1 46 -1
Total Volume and Open Interest 2,373,612 3,135,184 -18,444
NASDAQ 100 E-Mini(CME)
Dec18 181213 6769.00 6838.50 6723.00 6752.00 -17.00 734,366 242,969 -2,542
Mar19 181213 6796.50 6864.75 6749.25 6777.50 -16.50 15,924 10,353 +2,072
Jun19 181213 6825.00 6892.75 6784.50 6809.25 -16.75 45 152 +8
Total Volume and Open Interest 750,338 253,480 -463
S&P Midcap 400(CME) e-Mini
Dec18 181213 1778.00 1788.90 1752.50 1758.20 -18.40 22,910 67,645 +518
Mar19 181213 1785.90 1792.90 1755.90 1761.20 -20.60 143 209 +13
Jun19 181213 1766.00 1766.00 1766.00 1766.00 -19.10      
Total Volume and Open Interest 23,053 67,854 +531
Volatility Index(CBOE)
Dec18 181213 21.15 21.25 20.40 20.73 -0.35 111,825 100,270 -13,359
Jan19 181213 20.50 20.68 20.00 20.23 -0.20 99,459 149,986 +9,876
Feb19 181213 20.31 20.54 19.90 20.18 -0.10 28,957 47,606 +3,943
Mar19 181213 20.20 20.37 19.81 20.08 -0.05 11,626 35,830 +306
Total Volume and Open Interest 264,402 421,591 +2,512
S & P 600(CME)
Dec18 181213 892.30 892.30 892.30 892.30 -15.00      
Mar19 181213 892.80 892.80 892.80 892.80 -15.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181213 1455.80 1464.80 1431.10 1432.40 -23.20 166,591 475,971 -1,695
Mar19 181213 1459.10 1468.80 1435.20 1436.40 -23.30 4,122 7,776 +2,340
Jun19 181213 1442.60 1442.60 1442.60 1442.60 -25.10 1 2 +1
Total Volume and Open Interest 170,714 483,749 +646
Nikkei 225(CME)
Dec18 181213 21670 21925 21665 21715 +70 23,641 25,003 -2,720
Mar19 181213 21610 21890 21610 21685 +65 12,338 16,835 +5,363
Total Volume and Open Interest 35,979 41,838 +2,643
Nikkei 225(SGX)
Mar19 181213 21595 21800 21500 21785 +150 72,973 78,212 +24,253
Jun19 181213 21650 21650 21650 21650 +170 0 1,492 +0
Sep19 181213 21620 21620 21620 21620 +180      
Total Volume and Open Interest 229,663 261,753 +1,139
Nikkei 225 Mini(JPX)
Dec18 181213 21645 21880 21565 21850 +190 1,162,579 499,953 -20,759
Mar19 181213 21580 21805 21500 21780 +180 232,488 118,120 +37,691
Jun19 181213 21385 21610 21315 21580 +180 982 3,329 +177
Total Volume and Open Interest 1,427,900 715,289 +18,823
Nikkei 225(JPX)
Dec18 181213 21640 21875 21570 21850 +190 159,316 279,455 -61,420
Mar19 181213 21580 21800 21500 21780 +180 113,015 177,713 +72,717
Jun19 181213 21450 21600 21450 21580 +180 10 10,674 +505
Total Volume and Open Interest 272,370 559,311 +12,826
Nikkei 225(CME) Yen
Dec18 181213 21645 21920 21645 21715 +70 62,935 52,306 -4,605
Mar19 181213 21580 21845 21575 21635 +60 26,978 37,997 +23,775
Jun19 181213 21445 21445 21445 21445 +60      
Total Volume and Open Interest 89,913 90,303 +19,170
Nikkei 225(CME) e-Mini Yen
Dec18 181213 21710 21850 21710 21710 +70 1 351 +1
Mar19 181213 21630 21830 21630 21630 +60      
Jun19 181213 21440 21440 21440 21440 +60      
Total Volume and Open Interest 1 351 +1
CAC 40(EURONEXT)
Dec18 181213 4914.0 4928.0 4873.0 4889.0 -12.5 116,615 359,092 -4,535
Jan19 181213 4909.5 4920.0 4871.5 4886.5 -13.0 2,288 8,347 +196
Feb19 181213 4884.0 4884.0 4884.0 4884.0 -12.5 0 5,041 +0
Mar19 181213 4912.5 4912.5 4881.5 4881.5 -12.5 1 2,060 +0
Total Volume and Open Interest 118,904 411,549 -4,339
Hang Seng Index(HKFE)
Dec18 181213 26245 26626 26245 26529 +291 207,086 121,898 -1,855
Jan19 181213 26305 26656 26305 26579 +299 795 3,675 -11
Total Volume and Open Interest 208,367 141,270 -1,738
DAX(EUREX)
Dec18 181213 10934.5 10985.0 10882.5 10912.5 -35.5 124,272 123,625 -6,020
Mar19 181213 10930.5 10975.5 10878.0 10905.0 -35.5 1,173 7,858 +226
Jun19 181213 10980.0 10980.0 10903.5 10922.0 -35.5 23 321 -3
Total Volume and Open Interest 125,468 131,804 -5,797
Mini-DAX(EUREX)
Dec18 181213 10944.0 10986.0 10882.0 10912.5 -35.5 62,593 15,099 -464
Mar19 181213 10923.0 10976.0 10882.0 10905.0 -35.5 320 822 +14
Jun19 181213 10975.0 10975.0 10922.0 10922.0 -35.5 20 454 +2
Total Volume and Open Interest 62,933 16,375 -448
DJ EuroSTOXX 50(EUREX)
Dec18 181213 3101 3124 3095 3105 -5 1,382,418 3,933,950 -63,622
Mar19 181213 3088 3110 3082 3092 -5 139,664 604,699 +94,643
Jun19 181213 3023 3025 3003 3009 -6 57,861 178,907 +2,374
Total Volume and Open Interest 1,579,943 4,816,808 +33,395
Swiss Market Index(EUREX)
Dec18 181213 8867 8881 8782 8819 -37 57,144 223,433 +8,662
Mar19 181213 8765 8776 8685 8723 -37 7,119 63,001 +17,395
Jun19 181213 8580 8585 8520 8547 -37 1,242 14,508 +2,028
Total Volume and Open Interest 65,505 300,942 +28,085
FT-SE 100(EURONEXT)
Dec18 181213 6859.00 6912.50 6847.00 6878.00 -12.00 146,591 632,378 -6,459
Mar19 181213 6822.00 6842.00 6781.50 6811.50 -12.00 7,229 53,689 -77
Jun19 181213 6720.00 6731.50 6720.00 6731.50 -13.50 0 12 +0
Total Volume and Open Interest 153,820 686,080 -6,536
SPI 200(SFE)
Dec18 181213 5660.0 5688.0 5634.0 5648.0 -7.0 50,529 332,503 -235
Mar19 181213 5602.0 5629.0 5579.0 5591.0 -5.0 831 23,395 +183
Jun19 181213 5577.0 5577.0 5577.0 5577.0 -5.0 0 3,080 +0
Total Volume and Open Interest 52,360 361,930 +948
FTSE MIB(ISE)
Dec18 181213 19125.00 19205.00 18945.00 19035.00 +86.00 29,787 107,388 -293
Mar19 181213 19020.00 19100.00 18870.00 18943.00 +86.00 452 4,544 +295
Jun19 181213 18456.00 18456.00 18456.00 18456.00 +86.00 0 31 +0
Total Volume and Open Interest 30,239 111,963 +2
KOSPI 200(KFE)
Dec18 181213 268.60 271.25 268.30 270.05 +1.25 246,819 221,014 -55,065
Mar19 181213 265.10 268.30 264.00 267.80 +1.90 27,364 164,580 +65,844
Jun19 181213 266.30 268.25 265.75 267.80 +1.90 20 21,320 +933
Total Volume and Open Interest 274,203 445,534 +12,939
GSCI(CME)
Dec18 181213 410.90 414.90 405.65 412.25 +4.80 2,773 7,600 -2,739
Jan19 181213 408.35 415.20 405.90 412.70 +4.90 2,745 7,830 +2,741
Feb19 181213 412.75 412.75 412.75 412.75 +4.80      
Total Volume and Open Interest 5,518 15,430 +2
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!!!