Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Mon December 03, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan19 181203 919.75 923.75 904.50 905.75 +11.00 91,228 272,464 -3,546
Mar19 181203 929.75 935.75 916.50 917.75 +10.25 33,273 189,838 +1,549
May19 181203 940.00 948.00 929.50 930.75 +10.25 19,572 113,287 +319
Jul19 181203 950.00 959.50 941.50 942.75 +10.25 10,133 99,887 +222
Aug19 181203 956.50 961.25 946.25 947.00 +10.25 1,045 8,531 +276
Sep19 181203 953.50 963.75 945.75 946.25 +10.00 432 2,850 +79
Nov19 181203 950.00 960.25 948.75 950.25 +11.00 4,498 41,401 -27
Jan20 181203 962.50 968.50 958.75 959.75 +11.00 203 1,295 +77
Mar20 181203 970.25 975.00 966.50 967.25 +11.00 36 791 +13
May20 181203 978.50 981.75 973.50 974.50 +10.50 6 273 +2
Jul20 181203 982.75 990.00 980.50 983.00 +10.00 6 486 -1
Aug20 181203 984.25 984.25 984.25 984.25 +10.25 0 43 +0
Sep20 181203 976.00 976.00 976.00 976.00 +10.25 0 50 +0
Nov20 181203 975.00 980.00 971.50 973.25 +5.50 6 873 +0
Total Volume and Open Interest 160,438 732,129 -1,037
Soybean Meal(CBOT)
Dec18 181203 315.40 316.40 312.10 312.10 +3.80 27,261 6,207 -9,343
Jan19 181203 317.90 319.10 314.10 314.40 +3.90 58,556 150,364 +2,619
Mar19 181203 320.10 321.70 317.00 317.10 +3.90 21,296 112,897 +2,481
May19 181203 323.10 324.50 319.90 320.20 +4.10 8,744 68,936 -583
Jul19 181203 325.00 327.20 322.80 323.10 +4.00 3,703 59,970 -508
Aug19 181203 325.30 327.60 324.50 324.50 +4.10 517 11,086 +16
Sep19 181203 325.60 328.60 325.60 325.60 +4.10 426 12,164 +129
Oct19 181203 324.60 329.00 324.60 325.70 +4.10 174 10,916 +22
Dec19 181203 325.60 330.00 325.60 327.30 +4.20 4,031 27,704 -277
Jan20 181203 329.00 330.50 327.60 328.20 +4.00 3 3,047 +1
Total Volume and Open Interest 124,711 468,119 -5,443
Soybean Oil(CBOT)
Dec18 181203 28.19 28.31 28.07 28.31 +0.49 42,743 3,964 -11,486
Jan19 181203 28.43 28.72 28.23 28.57 +0.51 76,327 187,864 +1,095
Mar19 181203 28.65 28.94 28.45 28.78 +0.48 27,697 132,551 +5,529
May19 181203 28.90 29.18 28.71 29.03 +0.47 8,368 70,343 +414
Jul19 181203 29.27 29.47 29.00 29.30 +0.46 2,657 66,180 -325
Aug19 181203 29.35 29.46 29.14 29.44 +0.46 226 12,858 +9
Sep19 181203 29.43 29.57 29.25 29.55 +0.44 180 9,538 -20
Oct19 181203 29.48 29.59 29.34 29.58 +0.41 69 6,955 +18
Dec19 181203 29.89 29.89 29.51 29.75 +0.39 883 27,223 +60
Jan20 181203 30.19 30.19 29.80 30.01 +0.38 60 2,076 +20
Total Volume and Open Interest 159,260 526,548 -4,684
Canola(WCE)
Jan19 181203 485.0 485.0 478.3 481.7 +2.3 7,347 102,725 -8,709
Mar19 181203 489.4 491.5 485.2 488.7 +2.2 4,019 47,371 +469
May19 181203 497.1 498.8 492.5 496.0 +1.8 415 20,689 +68
Jul19 181203 501.0 504.4 498.2 502.0 +1.8 185 3,545 -14
Nov19 181203 497.7 498.0 494.3 496.8 +0.7 15 3,045 +11
Total Volume and Open Interest 11,981 177,442 -8,175
Corn(CBOT)
Dec18 181203 372.75 374.00 369.50 371.25 +4.75 186,618 16,394 -79,903
Mar19 181203 383.50 385.25 380.75 382.00 +4.25 250,841 845,033 +34,175
May19 181203 390.00 392.00 388.00 389.25 +4.25 38,620 193,964 -1,356
Jul19 181203 397.00 398.25 395.00 396.25 +4.75 21,200 190,456 +2,204
Sep19 181203 399.50 399.50 396.50 397.75 +3.75 4,341 86,636 +908
Dec19 181203 404.00 405.00 401.50 402.50 +2.75 9,627 186,259 +1,510
Mar20 181203 412.50 413.75 410.25 411.25 +2.50 208 10,665 -1
May20 181203 417.50 419.00 415.75 416.75 +2.50 91 1,478 +53
Jul20 181203 420.75 423.75 420.25 421.25 +2.25 107 4,064 +16
Sep20 181203 415.00 415.00 414.00 414.25 +1.50 16 546 +12
Total Volume and Open Interest 511,728 1,541,908 -42,376
Wheat(CBOT)
Dec18 181203 524.25 525.25 514.00 515.75 unch 16,126 4,235 -10,890
Mar19 181203 526.00 529.50 517.00 521.25 +5.50 56,266 242,072 +9,815
May19 181203 531.25 534.25 523.50 527.50 +6.25 12,523 75,230 +351
Jul19 181203 538.00 540.75 530.25 533.75 +6.50 6,831 70,575 +54
Sep19 181203 547.25 549.75 540.00 543.00 +6.75 1,209 19,550 +331
Dec19 181203 558.25 562.25 553.00 556.25 +7.00 1,175 26,084 -188
Total Volume and Open Interest 94,291 446,408 -515
Wheat(KCBT)
Dec18 181203 492.00 495.00 478.75 484.00 -2.50 17,516 3,389 -12,671
Mar19 181203 508.00 512.50 502.00 506.50 +6.25 32,428 195,494 +9,216
May19 181203 521.50 521.50 514.25 519.50 +8.25 7,321 38,642 +321
Jul19 181203 532.00 533.75 525.25 530.00 +8.50 5,786 37,602 -1,607
Sep19 181203 540.25 544.75 537.25 543.00 +9.00 498 7,178 -38
Dec19 181203 560.00 561.00 553.50 559.75 +10.25 423 6,049 -102
Mar20 181203 567.50 572.25 565.25 571.00 +9.75 27 553 -3
Total Volume and Open Interest 64,012 289,600 -4,881
Wheat(MGE)
Dec18 181203 587.00 590.75 580.50 590.25 +7.00 3,888 3,419 -3,065
Mar19 181203 580.00 582.75 577.50 582.50 +6.75 6,469 42,709 -108
May19 181203 583.25 587.50 582.50 587.25 +5.75 845 10,168 +159
Jul19 181203 594.50 594.50 589.25 593.75 +4.75 117 3,660 +10
Sep19 181203 599.50 602.25 596.75 601.00 +4.50 156 4,479 +60
Dec19 181203 610.75 615.00 608.50 612.00 +2.50 158 2,354 +106
Total Volume and Open Interest 11,651 66,917 -2,820
Oats(CBOT)
Dec18 181203 287.75 290.25 286.75 286.75 -1.50 159 57 -79
Mar19 181203 297.25 297.25 292.75 294.50 +2.25 491 5,521 +53
May19 181203 294.50 298.00 294.00 295.75 +1.75 45 304 +18
Jul19 181203 289.25 289.25 289.25 289.25 +2.25 6 24 +1
Total Volume and Open Interest 707 5,954 -4
Rough Rice(CBOT)
Jan19 181203 10.89 11.11 10.89 10.98 +0.09 652 6,585 -242
Mar19 181203 11.06 11.27 11.06 11.15 +0.09 262 1,342 +71
May19 181203 11.43 11.43 11.30 11.30 +0.09 14 22 +5
Jul19 181203 11.44 11.44 11.44 11.44 +0.09      
Total Volume and Open Interest 928 7,949 -166
Live Cattle(CME)
Dec18 181203 117.680 117.750 116.750 116.885 -0.045 12,574 30,962 -3,583
Feb19 181203 121.300 121.430 119.830 120.180 -0.320 33,522 135,328 -714
Apr19 181203 122.800 122.885 121.500 121.635 -0.365 11,890 76,056 -218
Jun19 181203 114.400 114.450 112.885 112.950 -0.700 7,639 68,183 -374
Aug19 181203 112.200 112.250 110.980 111.050 -0.530 3,715 20,209 -60
Oct19 181203 113.100 113.730 112.535 112.600 -0.480 957 5,916 +123
Total Volume and Open Interest 70,970 340,432 -4,614
Feeder Cattle(CME)
Jan19 181203 145.900 146.300 144.300 144.500 -0.735 7,540 26,161 -395
Mar19 181203 143.535 143.735 141.400 141.450 -1.400 3,429 13,442 +164
Apr19 181203 144.450 144.500 142.250 142.350 -1.280 1,173 4,010 -83
May19 181203 144.700 144.880 142.685 142.785 -1.165 707 2,793 -79
Aug19 181203 148.850 148.950 146.380 146.600 -1.585 449 2,037 +5
Sep19 181203 148.350 148.380 146.185 146.185 -1.600 45 104 +6
Oct19 181203 147.830 147.830 145.800 145.800 -1.735 41 18 +6
Total Volume and Open Interest 13,415 48,580 -364
Lean Hogs(CME)
Dec18 181203 58.650 58.880 57.130 58.035 +0.155 9,797 28,794 -3,073
Feb19 181203 68.500 68.830 64.900 66.900 -0.650 21,508 78,683 +383
Apr19 181203 72.750 72.900 70.035 71.230 -0.750 8,403 46,164 +349
May19 181203 77.680 77.700 75.550 76.135 -1.195 105 1,703 +3
Jun19 181203 84.850 85.000 82.850 83.180 -0.605 5,308 25,256 -703
Jul19 181203 85.000 85.300 83.330 83.730 -0.555 2,474 24,586 -401
Aug19 181203 84.500 84.500 82.680 83.180 -0.400 1,669 11,300 +291
Oct19 181203 69.000 69.000 68.135 68.730 -0.070 843 4,744 +205
Total Volume and Open Interest 50,352 222,439 -2,839
Class III Milk(CME)
Nov18 181203 14.47 14.47 14.45 14.46 unch 14 4,433 -7
Dec18 181203 14.05 14.17 13.93 14.00 +0.02 434 5,289 -61
Jan19 181203 14.44 14.68 14.44 14.58 +0.18 407 4,925 +90
Feb19 181203 14.66 14.93 14.66 14.88 +0.16 117 2,838 +31
Mar19 181203 15.17 15.20 15.06 15.15 +0.16 62 2,383 +12
Apr19 181203 15.57 15.60 15.46 15.49 +0.12 40 1,816 -18
May19 181203 15.77 15.77 15.65 15.66 +0.10 34 1,780 -12
Jun19 181203 15.83 15.88 15.81 15.83 +0.10 45 1,657 -20
Jul19 181203 16.11 16.13 16.09 16.11 +0.06 36 1,111 +18
Aug19 181203 16.33 16.36 16.33 16.34 +0.04 44 940 +23
Sep19 181203 16.54 16.56 16.54 16.56 +0.04 6 1,036 +3
Oct19 181203 16.48 16.50 16.44 16.46 +0.04 9 829 +7
Nov19 181203 16.40 16.40 16.35 16.37 +0.04 12 724 +7
Total Volume and Open Interest 1,268 30,464 +79
Cocoa(ICE)
Dec18 181203 2144 2144 2144 2144 unch 0 6 +0
Mar19 181203 2208 2217 2154 2203 unch 17,304 117,420 +1,013
May19 181203 2215 2227 2169 2211 -3 5,539 46,070 +72
Jul19 181203 2234 2241 2186 2222 -5 2,950 24,314 +276
Sep19 181203 2248 2255 2198 2233 -8 1,316 17,154 -89
Dec19 181203 2261 2261 2205 2240 -9 980 20,302 -231
Mar20 181203 2248 2249 2217 2244 -10 2,122 9,582 +1,359
Total Volume and Open Interest 30,216 238,295 +2,402
Coffee "C"(ICE)
Dec18 181203 103.50 103.50 103.50 103.50 +0.25 13 68 -326
Mar19 181203 108.50 110.85 107.40 107.80 +0.25 19,057 116,190 -299
May19 181203 111.45 113.65 110.30 110.70 +0.25 7,034 51,139 +761
Jul19 181203 114.15 116.30 113.00 113.35 +0.20 2,550 31,586 -272
Sep19 181203 116.55 118.90 115.65 116.00 +0.25 1,168 14,174 +82
Dec19 181203 120.65 122.55 119.30 119.70 +0.25 811 11,218 -26
Total Volume and Open Interest 31,173 237,842 -45
Orange Juice(ICE)
Jan19 181203 144.00 144.30 143.15 143.30 -0.65 1,633 11,823 -566
Mar19 181203 143.75 143.75 142.80 142.90 -0.50 446 3,645 +383
May19 181203 143.15 143.50 143.00 143.15 -0.05 84 1,347 +11
Jul19 181203 143.95 144.00 143.65 144.00 unch 44 457 +34
Sep19 181203 144.70 144.70 144.60 144.70 unch 5 168 +0
Nov19 181203 145.50 145.55 145.50 145.55 +0.10 0 24 +0
Total Volume and Open Interest 2,212 17,466 -138
Sugar #11(ICE)
Mar19 181203 12.95 13.07 12.80 12.91 +0.07 75,984 344,346 -1,499
May19 181203 13.07 13.17 12.92 13.02 +0.07 25,063 180,846 -1,591
Jul19 181203 13.18 13.28 13.03 13.11 +0.05 10,241 123,450 -187
Oct19 181203 13.38 13.52 13.28 13.35 +0.05 6,048 94,833 +573
Mar20 181203 13.93 14.01 13.79 13.86 +0.05 3,348 40,355 +899
May20 181203 13.93 13.99 13.83 13.84 +0.05 434 9,416 +120
Jul20 181203 13.82 13.82 13.81 13.81 +0.04 215 7,063 +96
Oct20 181203 13.85 13.85 13.85 13.85 +0.03 60 7,595 +29
Total Volume and Open Interest 121,393 812,768 -1,560
London Cocoa(LCE)
Dec18 181203 1580 1587 1546 1572 +1 4,589 31,621 -2,908
Mar19 181203 1628 1634 1593 1619 -1 9,421 73,828 -235
May19 181203 1636 1641 1602 1627 -1 4,850 41,063 +540
Jul19 181203 1642 1648 1611 1634 -1 3,938 32,458 -148
Sep19 181203 1649 1655 1620 1640 -2 1,459 28,854 -187
Dec19 181203 1657 1664 1630 1647 -3 893 37,116 +280
Mar20 181203 1666 1666 1640 1655 -4 675 11,405 +109
Total Volume and Open Interest 26,017 264,943 -2,576
London Sugar(LCE)
Mar19 181203 350.80 353.00 347.40 350.40 +2.20 4,367 49,728 -166
May19 181203 354.80 357.20 351.60 354.10 +2.00 1,431 18,693 -80
Aug19 181203 359.70 362.40 357.00 359.20 +2.10 463 11,321 -19
Oct19 181203 363.20 366.10 360.80 363.10 +2.40 163 4,848 +25
Dec19 181203 367.30 369.80 366.00 368.20 +2.50 115 2,696 +22
Total Volume and Open Interest 6,574 89,090 -190
Cotton(ICE)
Dec18 181203 80.00 80.00 78.91 78.91 +1.75 88 239 -115
Mar19 181203 80.00 81.85 79.73 79.95 +1.04 9,655 133,386 +170
May19 181203 80.99 82.79 80.90 81.04 +1.09 2,577 34,991 -247
Jul19 181203 82.05 83.62 81.93 82.03 +1.03 954 18,866 +74
Oct19 181203 78.95 78.95 78.95 78.95 +0.93 0 4 +0
Dec19 181203 77.61 78.49 77.61 78.04 +1.01 408 30,725 +153
Total Volume and Open Interest 13,764 220,220 +80
Lumber(CME)
Jan19 181203 337.2 337.4 327.3 334.8 +10.9 805 2,471 -63
Mar19 181203 347.4 347.4 337.2 343.7 +10.6 287 731 +35
May19 181203 350.9 352.6 350.2 351.0 +9.6 33 531 +9
Jul19 181203 364.6 364.6 364.6 364.6 +9.6 3 131 +0
Total Volume and Open Interest 1,128 3,876 -19
Crude Oil(NYM)
Jan19 181203 52.45 53.85 52.03 52.95 +2.02 812,721 421,193 -6,607
Feb19 181203 51.93 54.00 51.93 53.14 +2.05 76,228 169,941 -813
Mar19 181203 52.14 54.12 52.14 53.33 +2.10 49,693 186,541 +3,282
Apr19 181203 52.78 54.21 52.50 53.52 +2.16 20,092 106,448 +1,772
May19 181203 52.82 54.22 52.57 53.70 +2.20 13,329 104,013 +87
Jun19 181203 52.09 54.35 52.09 53.83 +2.23 38,673 173,515 +2,491
Jul19 181203 52.52 54.26 52.52 53.92 +2.26 9,907 63,861 +2,115
Aug19 181203 52.52 54.30 52.52 53.98 +2.27 5,914 57,706 +721
Sep19 181203 53.17 54.35 52.97 54.03 +2.27 11,032 97,290 -3
Oct19 181203 54.30 54.30 53.18 54.05 +2.25 6,912 52,651 +1,822
Nov19 181203 54.26 54.30 53.21 54.07 +2.23 5,731 39,492 +1,524
Dec19 181203 53.06 54.42 52.72 54.09 +2.20 51,761 201,783 +560
Jan20 181203 54.07 54.15 54.07 54.07 +2.19 3,741 31,565 -88
Feb20 181203 53.70 54.05 53.50 54.05 +2.18 1,508 19,599 -8
Mar20 181203 53.25 54.25 53.25 54.04 +2.15 1,685 27,139 -149
Apr20 181203 54.03 54.03 54.03 54.03 +2.12 297 8,054 +150
Total Volume and Open Interest 1,136,360 2,037,138 +5,602
e-miNY Crude Oil(NYM)
Jan19 181203 52.150 53.850 52.025 52.950 +2.025 31,674 3,240 -1,116
Feb19 181203 52.000 53.975 52.000 53.150 +2.050 566 689 -16
Mar19 181203 52.250 54.000 52.250 53.325 +2.100 101 148 +5
Apr19 181203 53.400 54.075 52.675 53.525 +2.175 7 120 +0
May19 181203 54.125 54.150 52.825 53.700 +2.200 6 120 +0
Jun19 181203 53.725 54.175 52.900 53.825 +2.225 41 154 +35
Jul19 181203 54.000 54.200 53.200 53.925 +2.275 12 18 +0
Aug19 181203 53.400 53.975 53.400 53.975 +2.275 5 55 +0
Sep19 181203 54.025 54.025 54.025 54.025 +2.275 0 58 +0
Oct19 181203 54.050 54.050 54.050 54.050 +2.250 2 10 +0
Total Volume and Open Interest 32,483 4,803 -1,038
NY Harbor ULSD(NYM)
Jan19 181203 184.25 190.77 184.25 188.75 +5.81 70,905 120,589 +1,579
Feb19 181203 184.08 189.92 184.08 187.97 +5.73 31,474 56,484 +1,607
Mar19 181203 183.65 189.06 183.65 187.14 +5.61 31,672 59,425 +1,477
Apr19 181203 183.06 188.16 182.81 186.16 +5.49 17,737 35,138 -1,024
May19 181203 183.85 187.68 183.85 186.09 +5.30 6,227 19,458 +29
Jun19 181203 183.51 188.49 183.51 186.33 +5.08 11,540 28,069 -701
Jul19 181203 189.08 189.08 185.56 187.15 +5.00 2,246 8,042 +223
Aug19 181203 188.31 190.19 186.80 188.14 +4.99 1,221 3,441 -31
Sep19 181203 190.83 191.21 187.50 189.24 +5.04 1,292 4,257 +296
Oct19 181203 190.27 192.16 188.72 190.20 +5.09 1,300 3,437 +458
Nov19 181203 191.40 193.06 189.40 191.04 +5.07 1,075 2,483 +77
Dec19 181203 192.15 193.80 189.72 191.71 +5.04 2,692 16,136 +286
Jan20 181203 192.21 193.14 190.97 192.25 +4.97 404 3,410 +15
Feb20 181203 193.00 193.08 192.46 192.46 +4.91 353 915 +97
Total Volume and Open Interest 197,012 370,812 -2,559
RBOB Gasoline(NYM)
Jan19 181203 141.26 147.81 141.26 143.14 +2.95 78,747 156,503 +4,457
Feb19 181203 141.25 148.08 141.25 143.82 +3.30 34,941 55,579 +2,610
Mar19 181203 143.46 150.10 143.46 146.05 +3.47 19,768 55,100 +772
Apr19 181203 165.16 169.31 164.20 165.86 +3.91 11,194 30,389 +662
May19 181203 167.40 170.61 166.16 167.35 +4.08 5,869 26,719 -359
Jun19 181203 167.07 170.81 165.89 167.66 +4.13 8,701 23,442 +107
Jul19 181203 169.80 169.80 165.41 167.15 +4.17 3,221 13,571 -588
Aug19 181203 167.82 169.01 164.76 166.07 +4.22 1,821 7,412 -35
Sep19 181203 165.91 167.03 162.74 164.27 +4.35 1,653 7,320 +91
Oct19 181203 154.28 154.95 151.27 152.67 +4.38 1,621 4,876 +451
Total Volume and Open Interest 193,882 398,702 -2,677
e-miNY RBOB Gasoline(NYM)
Jan19 181203 143.10 143.14 143.10 143.14 +2.95      
Feb19 181203 143.82 143.82 143.82 143.82 +3.30      
Mar19 181203 146.05 146.05 146.05 146.05 +3.47      
Apr19 181203 165.86 165.86 165.86 165.86 +3.91      
Total Volume and Open Interest      
Natural Gas(NYM)
Jan19 181203 4.527 4.536 4.243 4.339 -0.273 191,435 259,074 -9,190
Feb19 181203 4.310 4.344 4.090 4.157 -0.262 43,006 109,452 +554
Mar19 181203 3.945 3.950 3.713 3.768 -0.246 50,786 176,760 -157
Apr19 181203 2.881 2.915 2.834 2.906 +0.019 41,068 143,603 -809
May19 181203 2.756 2.800 2.741 2.794 +0.031 23,868 114,267 +1,335
Jun19 181203 2.776 2.814 2.762 2.810 +0.030 9,929 42,021 +352
Jul19 181203 2.794 2.838 2.790 2.835 +0.030 6,783 43,110 +390
Aug19 181203 2.793 2.837 2.792 2.834 +0.030 2,772 42,055 +56
Sep19 181203 2.780 2.818 2.770 2.812 +0.027 4,244 40,159 +34
Oct19 181203 2.800 2.838 2.790 2.834 +0.027 14,585 87,470 +2,394
Nov19 181203 2.833 2.875 2.832 2.873 +0.029 2,426 36,408 -188
Dec19 181203 2.995 3.037 2.985 3.032 +0.033 1,636 39,262 -53
Jan20 181203 3.098 3.154 3.098 3.154 +0.032 4,823 38,742 +201
Feb20 181203 3.055 3.087 3.055 3.087 +0.030 250 10,583 -90
Mar20 181203 2.846 2.862 2.826 2.862 +0.014 746 16,338 -106
Apr20 181203 2.482 2.500 2.465 2.500 +0.021 1,037 21,209 +658
Total Volume and Open Interest 402,257 1,272,749 -4,104
Brent Crude Oil(ICE)
Feb19 181203 59.98 62.60 59.85 61.69 +2.23 370,876 420,611 -2,159
Mar19 181203 59.95 62.67 59.95 61.82 +2.24 119,752 288,294 -1,300
Apr19 181203 60.20 62.73 60.07 61.93 +2.24 53,595 113,070 -3,095
May19 181203 60.33 62.82 60.20 62.07 +2.24 41,218 105,798 +2,034
Jun19 181203 60.43 62.89 60.29 62.17 +2.23 97,481 215,127 +2,940
Jul19 181203 60.65 62.87 60.65 62.21 +2.22 18,269 79,110 +2,293
Aug19 181203 60.63 62.84 60.63 62.19 +2.20 15,840 56,697 -762
Sep19 181203 60.57 62.76 60.57 62.13 +2.19 24,319 80,950 +136
Oct19 181203 60.91 62.66 60.91 62.08 +2.17 8,485 48,850 +352
Nov19 181203 61.47 62.05 61.18 62.05 +2.16 7,442 51,812 +831
Dec19 181203 59.85 62.59 59.85 62.01 +2.16 78,590 185,975 -40
Jan20 181203 61.69 62.07 61.35 62.01 +2.14 6,341 33,672 +1,554
Feb20 181203 61.70 62.01 61.70 62.01 +2.12 2,490 27,286 +309
Mar20 181203 61.88 62.03 61.88 62.03 +2.11 2,555 25,201 -194
Total Volume and Open Interest 994,445 2,184,894 -28,669
Gas Oil(ICE)
Dec18 181203 564.00 584.50 564.00 577.75 +27.00 47,170 82,359 -4,154
Jan19 181203 559.75 576.25 556.50 567.25 +22.25 98,467 186,726 +427
Feb19 181203 558.75 575.75 557.25 567.00 +21.00 52,583 81,687 +2,735
Mar19 181203 562.00 576.25 557.75 567.25 +20.25 27,712 64,283 -351
Apr19 181203 560.00 575.75 558.50 566.75 +19.00 18,509 48,563 +467
May19 181203 559.75 576.50 559.75 567.50 +18.25 12,953 27,928 -1,978
Jun19 181203 564.75 577.75 561.25 568.50 +17.75 30,708 66,809 -367
Jul19 181203 566.75 579.25 566.00 570.25 +17.25 5,725 26,684 +317
Aug19 181203 569.50 582.00 568.75 572.75 +16.75 4,325 18,762 +793
Sep19 181203 572.50 585.00 571.50 575.50 +16.25 4,465 25,030 -214
Total Volume and Open Interest 351,706 856,718 -479
Ethanol(CBOT)
Dec18 181203 1.235 1.235 1.229 1.230 +0.009 209 300 -82
Jan19 181203 1.269 1.280 1.260 1.268 +0.015 382 1,744 +45
Feb19 181203 1.310 1.310 1.295 1.301 +0.014 178 291 +32
Mar19 181203 1.328 1.334 1.327 1.328 +0.014 116 351 +59
Apr19 181203 1.350 1.350 1.350 1.350 +0.014 6 23 -2
May19 181203 1.365 1.365 1.365 1.365 +0.014 0 16 +0
Jun19 181203 1.399 1.399 1.399 1.399 +0.014      
Jul19 181203 1.421 1.421 1.421 1.421 +0.014      
Total Volume and Open Interest 891 2,725 +52
WTI Crude Oil(ICE)
Jan19 181203 52.38 53.84 52.06 52.95 +2.02 46,519 76,469 -4,052
Feb19 181203 52.10 53.98 52.10 53.14 +2.05 40,642 56,640 +1,323
Mar19 181203 52.64 54.08 52.35 53.33 +2.10 34,267 62,013 +1,708
Apr19 181203 52.76 54.14 52.55 53.52 +2.16 11,799 30,823 +200
May19 181203 52.88 54.24 52.69 53.70 +2.20 5,167 20,273 -155
Jun19 181203 52.96 54.35 52.84 53.83 +2.23 17,979 87,000 -532
Jul19 181203 52.85 54.21 52.85 53.92 +2.26 2,501 11,913 +22
Aug19 181203 54.20 54.20 53.22 53.98 +2.27 1,994 7,337 -45
Sep19 181203 54.22 54.22 53.01 54.03 +2.27 3,596 18,278 +1,360
Oct19 181203 54.05 54.05 54.05 54.05 +2.25 609 4,158 -39
Nov19 181203 54.07 54.07 54.07 54.07 +2.23 404 4,558 -84
Dec19 181203 53.22 54.18 53.05 54.09 +2.20 14,691 96,932 +633
Jan20 181203 54.07 54.07 54.07 54.07 +2.19 170 3,365 +40
Feb20 181203 54.05 54.05 54.05 54.05 +2.18 75 2,735 -8
Mar20 181203 54.04 54.04 54.04 54.04 +2.15 29 6,627 -9
Apr20 181203 54.03 54.03 54.03 54.03 +2.12 0 1,712 +0
Total Volume and Open Interest 186,585 586,709 +1,137
US Dollar Index(ICE)
Dec18 181203 97.055 97.085 96.640 96.970 -0.225 19,212 53,157 -1,553
Mar19 181203 96.500 96.530 96.090 96.405 -0.250 331 2,991 +22
Jun19 181203 95.870 95.955 95.710 95.875 -0.250 7 417 -1
Total Volume and Open Interest 19,555 56,748 -1,534
Australian Dollar(CME)
Dec18 181203 73.65 73.96 73.49 73.51 +0.46 124,684 136,567 -1,895
Mar19 181203 73.73 74.07 73.60 73.63 +0.47 1,042 6,478 +264
Jun19 181203 73.80 74.10 73.76 73.76 +0.47 67 192 +66
Total Volume and Open Interest 125,913 143,641 -1,593
British Pound(CME)
Dec18 181203 127.48 128.33 127.06 127.33 -0.18 89,999 218,809 +1,189
Mar19 181203 128.12 128.95 127.72 127.97 -0.17 312 8,443 +58
Jun19 181203 129.07 129.07 128.52 128.56 -0.16 0 357 +0
Total Volume and Open Interest 92,659 230,170 +1,200
Canadian Dollar(CME)
Dec18 181203 75.44 76.01 75.39 75.71 +0.44 89,051 132,072 +576
Mar19 181203 75.60 76.15 75.56 75.86 +0.45 369 8,535 -36
Jun19 181203 75.95 76.17 75.95 75.99 +0.46 7 877 +7
Sep19 181203 75.90 76.36 75.90 76.10 +0.46 19 459 +9
Total Volume and Open Interest 90,234 142,639 +517
Japanese Yen(CME)
Dec18 181203 88.03 88.29 87.94 88.05 -0.07 114,032 216,746 -5,618
Mar19 181203 88.67 89.00 88.67 88.78 -0.06 2,246 6,637 +136
Jun19 181203 89.47 89.47 89.47 89.47 -0.06 1 150 +0
Total Volume and Open Interest 117,064 224,721 -5,645
Swiss Franc(CME)
Dec18 181203 100.21 100.47 100.16 100.23 +0.08 22,227 76,459 +44
Mar19 181203 101.22 101.42 101.12 101.19 +0.09 317 1,334 +39
Jun19 181203 102.11 102.33 102.11 102.11 +0.07 0 87 +0
Total Volume and Open Interest 22,546 77,908 +82
EuroFX(CME)
Dec18 181203 113.47 113.92 113.31 113.55 +0.33 220,747 479,523 -7,409
Mar19 181203 114.41 114.86 114.28 114.51 +0.34 7,205 45,737 +4,498
Jun19 181203 115.73 115.80 115.27 115.45 +0.35 193 7,541 +143
Total Volume and Open Interest 231,781 540,778 -2,569
Mexican Peso(CME)
Dec18 181203 493.88 498.63 489.00 489.63 +0.63 62,861 183,991 -427
Jan19 181203 487.63 487.63 487.63 487.63 +0.63      
Total Volume and Open Interest 63,106 186,581 -381
Brazilian Real(CME)
Jan19 181203 259.00 261.70 259.00 261.30 +3.20 2,701 9,332 +1,897
Feb19 181203 260.80 260.90 260.80 260.80 +3.15 4 346 +4
Mar19 181203 260.30 260.30 260.30 260.30 +3.20 0 1,296 +0
Apr19 181203 259.70 259.70 259.70 259.70 +3.05      
Total Volume and Open Interest 6,204 14,566 +1,130
30-Year T-Bonds(CBOT)
Dec18 181203 140~110 141~200 140~020 141~050 +0~200 376,029 105,350 -114,965
Mar19 181203 139~220 141~010 139~140 140~170 +0~200 368,651 936,089 +40,555
Jun19 181203 139~300 139~300 139~300 139~300 +0~200      
Total Volume and Open Interest 744,680 1,041,439 -74,410
10-Year T-Notes(CBOT)
Dec18 181203 119~120 119~275 119~085 119~220 +0~045 1,940,800 242,505 -518,270
Mar19 181203 119~090 119~250 119~045 119~190 +0~045 1,975,368 4,037,676 +530,277
Jun19 181203 119~190 119~190 119~190 119~190 +0~045      
Total Volume and Open Interest 3,916,168 4,280,181 +12,007
5-Year T-Notes(CBOT)
Dec18 181203 112~296 113~024 112~252 112~316 +0~004 1,652,466 347,843 -503,336
Mar19 181203 112~290 113~026 112~244 112~312 +0~004 1,793,403 4,676,946 +455,149
Jun19 181203 112~312 112~312 112~312 112~312 +0~004      
Total Volume and Open Interest 3,445,869 5,024,789 -48,187
2 Year T-Notes(CBOT)
Dec18 181203 105~144 105~150 105~130 105~134 -0~014 893,112 163,309 -339,494
Mar19 181203 105~150 105~156 105~132 105~140 -0~016 857,328 2,541,338 +262,306
Jun19 181203 105~140 105~140 105~140 105~140 -0~016      
Total Volume and Open Interest 1,750,440 2,704,647 -77,188
Eurodollars(CME)
Dec18 181203 97.200 97.200 97.183 97.185 -0.018 531,789 1,542,277 +7,710
Mar19 181203 97.145 97.145 97.120 97.130 -0.025 401,831 1,326,464 +20,026
Jun19 181203 97.075 97.075 97.045 97.050 -0.035 375,033 1,252,047 +18,542
Sep19 181203 97.010 97.015 96.980 96.995 -0.035 420,870 1,208,680 +45,776
Dec19 181203 96.950 96.965 96.920 96.940 -0.035 920,053 1,980,785 +22,224
Mar20 181203 96.955 96.980 96.925 96.955 -0.030 422,623 1,048,346 -14,235
Jun20 181203 96.975 97.005 96.940 96.980 -0.020 314,019 1,051,832 +4,212
Sep20 181203 96.990 97.020 96.950 97.000 -0.015 300,804 846,499 +21,274
Dec20 181203 96.985 97.015 96.935 96.990 -0.010 349,150 1,169,287 -26,796
Mar21 181203 97.005 97.040 96.960 97.015 -0.005 160,911 580,137 +933
Jun21 181203 97.020 97.055 96.975 97.030 -0.005 119,760 421,488 -14,899
Sep21 181203 97.025 97.065 96.980 97.040 unch 113,812 263,447 +3,732
Dec21 181203 97.025 97.055 96.970 97.035 +0.010 117,000 412,660 +5,167
Mar22 181203 97.020 97.065 96.975 97.040 +0.010 54,777 174,043 +2,269
Jun22 181203 97.015 97.060 96.970 97.035 +0.010 46,498 152,777 -457
Sep22 181203 97.010 97.055 96.965 97.030 +0.015 42,341 125,552 +742
Dec22 181203 96.990 97.045 96.950 97.015 +0.015 40,888 138,169 -660
Mar23 181203 96.985 97.035 96.945 97.010 +0.020 34,297 71,285 +2,329
Total Volume and Open Interest 4,875,439 14,117,777 +111,921
Ultra T-Bond(CBOT)
Dec18 181203 151~16 153~05 151~00 152~15 +0~29 302,329 74,188 -115,181
Mar19 181203 152~06 154~02 151~26 153~10 +0~29 281,854 1,058,048 +134,022
Jun19 181203 154~06 154~06 154~06 154~06 +0~29      
Total Volume and Open Interest 584,183 1,132,236 +18,841
Ultra 10-Yr T-Note(CBOT)
Dec18 181203 126~130 127~035 126~075 126~275 +0~085 242,632 86,365 -71,349
Mar19 181203 126~140 127~015 126~045 126~250 +0~090 233,319 611,254 +53,593
Jun19 181203 126~250 126~250 126~250 126~250 +0~090      
Total Volume and Open Interest 475,951 697,619 -17,756
30 Day Federal Funds(CBOT)
Dec18 181203 97.725 97.725 97.720 97.723 -0.002 58,310 143,907 +8,445
Jan19 181203 97.605 97.605 97.595 97.600 -0.005 125,383 286,636 -16,147
Feb19 181203 97.590 97.590 97.580 97.585 -0.005 79,087 197,560 +10,958
Mar19 181203 97.540 97.540 97.530 97.535 -0.010 21,017 53,916 +3,402
Apr19 181203 97.475 97.475 97.460 97.465 -0.015 77,710 215,965 +3,696
May19 181203 97.445 97.455 97.435 97.440 -0.015 38,727 143,769 +11,378
Total Volume and Open Interest 626,904 2,040,931 +54,889
Japanese Govt Bonds(SGX)
Dec18 181203 151.23 151.32 151.16 151.32 +0.01 921 19,523 -57
Mar19 181203 151.38 151.48 151.31 151.48 +0.05 46 350 +14
Jun19 181203 151.48 151.48 151.48 151.48 +0.05      
Total Volume and Open Interest 967 19,873 -43
Euro-Buxl(EUREX)
Dec18 181203 177.32 179.06 177.16 178.58 -0.02 60,647 255,132 +25,028
Mar19 181203 175.84 177.50 175.64 177.06 -0.02 9,370 76,538 +35,568
Jun19 181203 175.98 175.98 175.98 175.98 -0.02      
Total Volume and Open Interest 70,017 331,670 +60,596
Euro-Bund(EUREX)
Dec18 181203 161.01 161.70 161.01 161.50 -0.04 852,035 1,782,303 -17,346
Mar19 181203 161.90 162.58 161.88 162.38 -0.04 292,997 749,282 +206,024
Jun19 181203 158.26 160.20 158.26 160.20 -0.04      
Total Volume and Open Interest 1,145,032 2,531,585 +188,678
Euro-Bobl(EUREX)
Dec18 181203 131.83 132.03 131.77 131.94 -0.03 603,436 1,586,748 +17,508
Mar19 181203 132.07 132.26 132.01 132.17 -0.05 246,801 600,794 +247,225
Jun19 181203 129.86 131.54 129.85 131.54 -0.03      
Total Volume and Open Interest 850,237 2,187,542 +264,733
Euro-Schatz(EUREX)
Dec18 181203 111.99 112.03 111.96 112.01 +0.01 557,132 1,831,487 -85,500
Mar19 181203 111.88 111.91 111.85 111.90 unch 211,462 731,131 +353,208
Jun19 181203 111.86 111.86 111.86 111.86 +0.00      
Total Volume and Open Interest 768,594 2,562,618 +267,708
3-Mth Euribor(EUREX)
Dec18 181203 100.315 100.315 100.315 100.315 unch 0 13,084 +0
Mar19 181203 100.305 100.305 100.305 100.305 unch 0 2,479 +0
Jun19 181203 100.295 100.295 100.295 100.295 unch 0 1,878 +0
Total Volume and Open Interest 38 26,351 +0
Long Gilt(LIFFE)
Dec18 181203 123~03 123~27 123~01 123~24 +0~11 95,338 117,731 -59,537
Mar19 181203 122~08 123~02 122~08 122~31 +0~11 272,078 776,728 +50,081
Total Volume and Open Interest 367,416 894,459 -9,456
3-Mth Short Sterling(LIFFE)
Dec18 181203 99.08 99.09 99.08 99.09 +0.00 52,965 589,306 +13,250
Mar19 181203 99.04 99.06 99.04 99.05 +0.01 93,159 771,114 +4,109
Jun19 181203 98.96 98.99 98.96 98.99 +0.01 64,247 393,365 +6,636
Sep19 181203 98.89 98.94 98.89 98.93 +0.01 43,393 521,897 +970
Dec19 181203 98.83 98.89 98.83 98.89 +0.03 83,588 500,294 +24,249
Mar20 181203 98.79 98.86 98.79 98.85 +0.03 49,695 292,701 +3,491
Total Volume and Open Interest 803,530 4,255,279 +58,214
3-Mth Euribor(LIFFE)
Dec18 181203 100.315 100.315 100.310 100.315 unch 39,795 578,790 +1,180
Mar19 181203 100.300 100.305 100.300 100.305 unch 52,895 505,437 +4,188
Jun19 181203 100.295 100.295 100.290 100.295 unch 68,144 626,731 -3,554
Total Volume and Open Interest 937,430 5,497,257 +49,085
3-Mth Aus T-Bills(SFE)
Dec18 181203 98.03 98.04 98.02 98.03 -0.01 10,985 125,506 -1,818
Mar19 181203 98.07 98.08 98.06 98.07 unch 6,113 235,537 +1,304
Jun19 181203 98.05 98.06 98.04 98.06 unch 15,037 200,844 +3,461
Sep19 181203 98.00 98.02 97.99 98.01 unch 10,707 187,688 -119
Dec19 181203 97.96 97.97 97.94 97.96 unch 11,015 173,186 +1,401
Mar20 181203 97.90 97.92 97.88 97.90 -0.01 12,943 114,399 -715
Jun20 181203 97.85 97.86 97.83 97.85 -0.01 10,950 98,056 +407
Sep20 181203 97.80 97.81 97.78 97.80 unch 7,116 51,662 +2,762
Dec20 181203 97.74 97.76 97.73 97.74 -0.01 1,163 12,609 +732
Mar21 181203 97.68 97.69 97.68 97.68 -0.02 16 4,403 +0
Total Volume and Open Interest 86,142 1,208,028 +7,318
10-Year Aus T-Bonds(SFE)
Dec18 181203 97.40 97.42 97.37 97.38 -0.03 132,288 1,323,680 -382
Mar19 181203 97.42 97.42 97.37 97.37 -0.03 862 10,388 +799
Total Volume and Open Interest 133,150 1,334,068 +417
3-Year Aus T-Bonds(SFE)
Dec18 181203 97.92 97.93 97.90 97.92 -0.01 187,470 1,144,529 -5,933
Mar19 181203 97.92 97.93 97.92 97.93 -0.01 200 28,767 +0
Total Volume and Open Interest 187,670 1,173,296 -5,933
Gold(CMX)
Dec18 181203 1222.5 1234.1 1221.3 1233.9 +13.7 55,478 8,864 -34,528
Feb19 181203 1227.8 1240.4 1226.6 1239.6 +13.6 246,432 288,991 +5,102
Apr19 181203 1233.3 1246.2 1233.0 1245.5 +13.7 3,080 33,807 +1,113
Jun19 181203 1242.5 1252.3 1239.4 1251.6 +13.7 840 36,279 +252
Aug19 181203 1245.4 1258.1 1245.4 1257.7 +13.7 177 3,870 +0
Oct19 181203 1256.2 1263.9 1256.2 1263.9 +13.7 27 2,055 -3
Dec19 181203 1260.6 1271.0 1260.3 1270.2 +13.7 173 9,958 +58
Feb20 181203 1276.8 1276.8 1273.9 1276.4 +13.7 0 132 +0
Apr20 181203 1283.2 1283.2 1282.4 1282.4 +13.7 1 65 -1
Jun20 181203 1282.5 1288.5 1281.5 1288.5 +13.7 0 665 +0
Aug20 181203 1294.6 1294.6 1294.6 1294.6 +13.7 0 4 +0
Oct20 181203 1300.5 1300.5 1300.5 1300.5 +13.7      
Total Volume and Open Interest 307,917 390,899 -27,962
Silver(CMX)
Dec18 181203 1421.0 1451.5 1416.5 1438.1 +28.7 23,378 3,507 -14,238
Mar19 181203 1433.5 1464.5 1428.0 1449.9 +28.2 78,085 150,360 +8,929
May19 181203 1442.0 1473.0 1437.5 1459.1 +28.4 1,334 9,664 +86
Jul19 181203 1467.5 1482.0 1461.5 1468.2 +28.4 1,037 14,578 -522
Sep19 181203 1473.0 1488.0 1473.0 1477.3 +28.5 184 1,578 +113
Dec19 181203 1478.5 1504.5 1477.5 1490.7 +28.7 212 2,559 +23
Mar20 181203 1503.6 1503.6 1503.6 1503.6 +28.7 0 2 +0
Total Volume and Open Interest 104,659 184,699 -5,558
Platinum(NYMEX)
Jan19 181203 801.5 816.5 801.4 810.7 +10.9 18,436 62,727 -952
Apr19 181203 806.5 821.4 806.5 816.4 +11.6 816 9,554 +646
Jul19 181203 823.5 825.3 813.7 820.0 +9.9 34 617 +7
Oct19 181203 827.9 827.9 823.0 824.8 +9.8 0 9 +0
Total Volume and Open Interest 19,288 72,949 -298
Palladium(NYMEX)
Dec18 181203 1181.00 1196.70 1181.00 1189.60 +21.00 979 166 -690
Mar19 181203 1150.20 1178.70 1149.00 1165.60 +21.00 4,231 23,885 -490
Jun19 181203 1146.00 1164.00 1143.50 1152.40 +17.70 479 825 +402
Total Volume and Open Interest 5,689 24,876 -778
Copper(CMX)
Dec18 181203 280.00 284.70 277.90 279.95 +2.20 10,656 5,747 -5,408
Mar19 181203 285.00 285.80 278.75 280.95 +2.20 63,701 121,903 +706
May19 181203 283.40 286.10 279.65 281.60 +2.50 2,454 27,075 +302
Jul19 181203 285.25 285.60 281.15 282.05 +2.70 1,346 28,354 -16
Sep19 181203 285.80 285.95 281.55 282.40 +2.80 775 8,265 +395
Total Volume and Open Interest 80,407 217,762 -3,915
E-mini DJIA Index(CBOT)
Dec18 181203 25813 26088 25685 25846 +307 195,522 73,577 -1,308
Mar19 181203 25750 26110 25717 25873 +308 728 2,800 +110
Jun19 181203 26080 26132 25753 25913 +310 9 105 +2
Sep19 181203 25957 26102 25957 25957 +289 0 1 +0
Total Volume and Open Interest 196,259 76,483 -1,196
S & P 500(CME)
Dec18 181203 2787.00 2813.50 2774.00 2790.70 +32.40 5,090 63,080 +2,789
Mar19 181203 2798.30 2798.30 2796.00 2796.00 +32.50 2 221 +56
Jun19 181203 2804.00 2804.00 2804.00 2804.00 +32.50 15 15 +15
Sep19 181203 2813.10 2813.10 2813.10 2813.10 +32.40      
Total Volume and Open Interest 5,107 63,316 +2,860
S & P 500 E-Mini(CME)
Dec18 181203 2793.50 2814.00 2773.50 2790.75 +32.50 1,489,330 2,749,286 -23,824
Mar19 181203 2792.00 2819.00 2779.00 2796.00 +32.50 13,790 283,083 +5,602
Jun19 181203 2800.00 2826.75 2787.00 2804.00 +32.50 93 11,643 +40
Sep19 181203 2829.50 2829.50 2807.50 2813.00 +32.25 0 41 +0
Total Volume and Open Interest 1,503,214 3,044,059 -18,181
NASDAQ 100 E-Mini(CME)
Dec18 181203 7041.00 7139.00 7015.25 7058.25 +108.75 530,605 229,668 -7,929
Mar19 181203 7040.50 7169.00 7040.50 7087.75 +109.25 2,800 6,535 +447
Jun19 181203 7136.00 7191.25 7093.25 7123.00 +112.25 28 106 +2
Total Volume and Open Interest 533,433 236,315 -7,480
S&P Midcap 400(CME) e-Mini
Dec18 181203 1895.10 1913.70 1875.20 1895.10 +15.60 17,002 63,558 +716
Mar19 181203 1903.70 1918.50 1882.50 1900.60 +15.70 0 29 +0
Jun19 181203 1903.00 1907.20 1903.00 1903.00 +15.40      
Total Volume and Open Interest 17,002 63,587 +716
Volatility Index(CBOE)
Dec18 181203 17.00 17.15 16.25 16.77 -0.91 94,028 171,963 -1,897
Jan19 181203 17.80 17.85 17.12 17.38 -0.80 53,320 84,876 +3,114
Feb19 181203 18.15 18.16 17.45 17.68 -0.70 17,480 41,236 -1,471
Mar19 181203 18.55 18.55 17.75 17.93 -0.65 7,944 35,941 +280
Total Volume and Open Interest 183,079 415,857 +724
S & P 600(CME)
Dec18 181203 969.60 969.60 969.60 969.60 +6.10      
Mar19 181203 970.20 970.20 970.20 970.20 +6.20      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181203 1548.30 1562.40 1527.50 1547.80 +13.20 126,902 466,411 -3,166
Mar19 181203 1563.50 1567.40 1533.00 1552.90 +13.50 50 1,618 +0
Jun19 181203 1559.40 1559.40 1559.40 1559.40 +13.50      
Total Volume and Open Interest 126,952 468,029 -3,166
Nikkei 225(CME)
Dec18 181203 22600 22780 22535 22645 +225 9,860 31,912 -129
Mar19 181203 22565 22720 22520 22625 +230 68 159 +58
Total Volume and Open Interest 9,928 32,071 -71
Nikkei 225(SGX)
Dec18 181203 22365 22780 22255 22630 +255 79,555 179,612 +6,310
Mar19 181203 22300 22795 22205 22580 +250 59 13,967 +23
Jun19 181203 22415 22415 22415 22415 +380 0 691 +0
Total Volume and Open Interest 66,641 202,722 +32
Nikkei 225 Mini(JPX)
Dec18 181203 22350 22720 22255 22640 +400 877,399 518,282 -1,585
Mar19 181203 22295 22660 22190 22570 +380 39,455 45,501 -50
Jun19 181203 22090 22470 22010 22410 +430 403 2,489 -105
Total Volume and Open Interest 929,652 620,277 -2,091
Nikkei 225(JPX)
Dec18 181203 22350 22710 22250 22640 +400 56,806 359,505 +2,633
Mar19 181203 22290 22650 22190 22570 +380 1,048 34,726 +454
Jun19 181203 22040 22430 22040 22410 +430 16 9,454 -5
Total Volume and Open Interest 57,873 491,184 +3,273
Nikkei 225(CME) Yen
Dec18 181203 22625 22780 22530 22635 +215 30,336 64,716 +388
Mar19 181203 22675 22675 22480 22575 +220 300 353 +266
Jun19 181203 22395 22395 22395 22395 +195      
Total Volume and Open Interest 30,636 65,069 +654
Nikkei 225(CME) e-Mini Yen
Dec18 181203 22630 22630 22630 22630 +210 3 352 -1,121
Mar19 181203 22570 22570 22570 22570 +220      
Jun19 181203 22390 22390 22390 22390 +190      
Total Volume and Open Interest 3 352 -1,121
CAC 40(EURONEXT)
Dec18 181203 5088.0 5103.5 5025.5 5039.5 +49.5 78,292 320,208 +9,264
Jan19 181203 5075.0 5094.5 5024.5 5038.0 +49.5 28 5,175 +26
Feb19 181203 5035.0 5035.0 5035.0 5035.0 +49.5 0 5,041 +0
Mar19 181203 5065.5 5070.0 5030.5 5033.0 +49.5 8 2,020 +7
Total Volume and Open Interest 78,328 352,453 +9,297
Hang Seng Index(HKFE)
Dec18 181203 26525 27326 26435 27284 +753 210,654 119,882 +5,347
Jan19 181203 26555 27356 26490 27326 +751      
Total Volume and Open Interest 249,011 152,437  
DAX(EUREX)
Dec18 181203 11536.5 11566.5 11427.5 11467.0 +219.0 106,233 124,153 -2,171
Mar19 181203 11543.5 11558.0 11422.0 11461.0 +218.5 226 3,658 -4
Jun19 181203 11524.0 11524.0 11470.0 11476.5 +219.0 27 319 -6
Total Volume and Open Interest 106,486 128,130 -2,181
Mini-DAX(EUREX)
Dec18 181203 11520.0 11569.0 11428.0 11467.0 +219.0 51,500 15,162 -330
Mar19 181203 11512.0 11557.0 11430.0 11461.0 +218.5 98 671 +69
Jun19 181203 11571.0 11571.0 11476.5 11476.5 +219.0 24 402 -18
Total Volume and Open Interest 51,622 16,235 -279
DJ EuroSTOXX 50(EUREX)
Dec18 181203 3229 3239 3200 3211 +48 1,026,562 3,933,853 -371
Mar19 181203 3211 3225 3190 3198 +48 4,459 269,682 +7,671
Jun19 181203 3128 3141 3110 3116 +48 7,006 128,735 +4,502
Total Volume and Open Interest 1,038,027 4,425,522 +16,302
Swiss Market Index(EUREX)
Dec18 181203 9141 9178 9077 9109 +74 49,928 211,059 +2,257
Mar19 181203 9015 9072 9008 9009 +74 103 11,306 +424
Jun19 181203 8880 8880 8839 8839 +73 32 3,576 +932
Total Volume and Open Interest 50,063 225,941 +3,613
FT-SE 100(EURONEXT)
Dec18 181203 7068.50 7148.50 7046.00 7078.50 +109.50 131,493 622,815 -260
Mar19 181203 7026.50 7080.00 6986.00 7014.00 +109.00 15,146 24,027 +12,561
Jun19 181203 6934.00 6934.00 6934.00 6934.00 +106.00 0 6 +0
Total Volume and Open Interest 146,639 646,849 +12,301
SPI 200(SFE)
Dec18 181203 5675.0 5779.0 5659.0 5771.0 +97.0 46,798 324,600 -3,729
Mar19 181203 5692.0 5713.0 5687.0 5713.0 +98.0 1,150 11,648 +392
Jun19 181203 5699.0 5699.0 5699.0 5699.0 +98.0 0 3,080 +0
Total Volume and Open Interest 47,948 341,275 -3,337
FTSE MIB(ISE)
Dec18 181203 19625.00 19670.00 19515.00 19603.00 +429.00 23,198 113,962 +372
Mar19 181203 19500.00 19575.00 19435.00 19511.00 +429.00 110 2,727 +15
Jun19 181203 19021.00 19455.00 19021.00 19021.00 +426.00 0 12 +0
Total Volume and Open Interest 23,308 116,701 +387
KOSPI 200(KFE)
Dec18 181203 271.40 277.20 271.00 276.40 +4.80 272,839 328,712 -2,162
Mar19 181203 268.25 274.10 267.95 273.35 +4.75 1,220 29,945 +1,095
Jun19 181203 272.50 274.40 272.50 273.70 +4.50 27 18,631 +1,002
Total Volume and Open Interest 274,087 411,103 +655
GSCI(CME)
Dec18 181203 415.70 415.90 411.45 414.80 +8.70 58 15,374 +35
Jan19 181203 414.45 414.95 414.45 414.45 +8.55 0 45 +0
Feb19 181203 414.60 414.60 414.60 414.60 +8.55      
Total Volume and Open Interest 58 15,419 +35
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

Newsflash

Let MRCI introduce you to our brand new 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!!!