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 07, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan19 181207 910.00 918.00 907.50 916.75 +7.25 73,440 258,056 -3,423
Mar19 181207 922.25 930.00 919.25 929.00 +7.00 46,454 203,980 +3,311
May19 181207 935.00 942.50 932.25 941.75 +7.25 16,109 113,130 -1,509
Jul19 181207 946.75 954.00 943.75 953.25 +7.00 12,899 102,897 -239
Aug19 181207 951.25 957.50 948.50 957.00 +6.75 178 8,750 +12
Sep19 181207 953.25 957.75 949.25 957.50 +7.00 263 3,165 +79
Nov19 181207 954.50 961.50 952.00 961.25 +6.75 6,050 45,505 -42
Jan20 181207 965.00 970.00 961.25 969.75 +6.50 99 1,425 -12
Mar20 181207 975.00 977.00 972.75 977.00 +6.25 62 845 +24
May20 181207 984.25 984.25 984.25 984.25 +6.25 41 311 +0
Jul20 181207 987.00 992.75 985.00 992.75 +5.75 39 541 +6
Aug20 181207 992.00 994.00 992.00 994.00 +5.75 0 43 +0
Sep20 181207 981.75 981.75 981.75 981.75 +4.75 0 50 +0
Nov20 181207 975.00 978.25 974.00 976.50 +5.00 56 906 +7
Total Volume and Open Interest 155,696 739,664 -1,786
Soybean Meal(CBOT)
Dec18 181207 310.00 311.00 308.30 309.10 -0.90 754 1,130 -276
Jan19 181207 312.60 314.10 310.30 311.20 -1.00 25,859 141,082 -1,569
Mar19 181207 316.10 317.30 313.60 314.70 -0.80 15,508 121,627 +981
May19 181207 319.30 320.60 316.90 318.10 -0.60 8,692 71,952 +477
Jul19 181207 322.70 324.00 320.40 321.60 -0.60 6,571 59,715 +94
Aug19 181207 325.10 325.30 322.70 323.20 -0.70 510 11,476 +33
Sep19 181207 325.80 326.40 323.70 324.50 -0.80 487 12,366 +128
Oct19 181207 326.40 327.20 323.90 324.90 -0.80 521 11,529 +247
Dec19 181207 327.70 328.70 325.50 326.60 -0.70 1,872 29,235 +492
Jan20 181207 328.30 329.30 326.60 327.70 -0.80 6 3,104 +1
Total Volume and Open Interest 60,794 468,053 +600
Soybean Oil(CBOT)
Dec18 181207 28.45 28.63 28.41 28.50 +0.03 1,441 1,186 -29
Jan19 181207 28.81 28.98 28.56 28.74 +0.03 43,144 169,916 -7,861
Mar19 181207 29.05 29.23 28.81 29.00 +0.05 28,285 150,850 +1,983
May19 181207 29.33 29.47 29.07 29.28 +0.08 8,175 70,594 -771
Jul19 181207 29.58 29.75 29.33 29.54 +0.08 5,233 66,484 +281
Aug19 181207 29.53 29.87 29.50 29.67 +0.08 468 13,373 +128
Sep19 181207 29.85 29.97 29.59 29.78 +0.09 385 9,793 +54
Oct19 181207 29.68 29.99 29.59 29.80 +0.10 219 6,950 +37
Dec19 181207 29.87 30.15 29.73 29.95 +0.11 1,648 28,336 +97
Jan20 181207 30.17 30.41 30.10 30.21 +0.12 19 2,138 +9
Total Volume and Open Interest 89,019 526,922 -6,071
Canola(WCE)
Jan19 181207 486.1 488.9 484.0 485.5 -0.6 13,143 90,357 -2,580
Mar19 181207 493.3 496.3 491.0 492.3 -1.0 7,737 56,429 +2,074
May19 181207 501.5 504.0 498.1 500.0 -1.0 2,560 23,334 +110
Jul19 181207 507.9 508.1 503.1 505.8 -0.6 2,597 6,158 +1,497
Nov19 181207 498.1 500.0 496.1 498.0 +0.6 1,666 3,332 +18
Total Volume and Open Interest 27,704 179,701 +1,120
Corn(CBOT)
Dec18 181207 371.75 374.75 371.50 374.00 +2.00 2,090 4,437 -994
Mar19 181207 382.50 385.75 382.25 385.50 +2.75 145,283 844,015 -5,258
May19 181207 389.75 393.25 389.75 392.75 +2.75 33,998 206,160 -510
Jul19 181207 396.25 399.50 396.00 399.25 +3.00 28,305 196,713 +1,145
Sep19 181207 396.50 399.50 396.25 399.25 +2.50 8,208 93,264 +2,449
Dec19 181207 401.00 403.75 400.75 403.00 +1.75 21,624 195,021 +1,361
Mar20 181207 410.00 412.50 409.75 411.75 +1.25 742 11,358 +116
May20 181207 417.50 417.50 416.50 416.75 +1.25 76 1,649 +0
Jul20 181207 419.75 422.00 419.75 421.50 +1.75 170 4,505 +25
Sep20 181207 414.25 414.25 414.25 414.25 +1.00 167 647 +19
Total Volume and Open Interest 240,794 1,564,467 -1,611
Wheat(CBOT)
Dec18 181207 505.25 519.50 505.25 519.50 +14.25 54 568 -53
Mar19 181207 517.00 532.00 515.25 531.25 +15.75 41,692 240,486 -596
May19 181207 522.25 536.75 521.00 536.00 +15.00 12,544 74,548 -400
Jul19 181207 527.25 540.75 525.75 540.00 +14.50 9,895 69,847 +28
Sep19 181207 534.75 548.75 534.75 548.25 +14.25 2,995 19,977 -43
Dec19 181207 548.50 561.25 548.00 560.75 +14.00 1,951 26,574 +199
Total Volume and Open Interest 69,254 440,859 -827
Wheat(KCBT)
Dec18 181207 484.50 484.50 484.50 484.50 +15.75 81 89 -264
Mar19 181207 497.00 513.00 496.25 512.00 +16.50 19,873 191,927 +1,829
May19 181207 508.50 523.75 508.50 522.75 +15.25 10,745 44,979 +3,352
Jul19 181207 519.25 532.75 518.25 532.00 +14.75 7,914 36,037 -1,552
Sep19 181207 531.50 545.00 531.50 544.75 +14.50 351 7,059 -23
Dec19 181207 551.00 562.50 550.75 562.25 +14.00 311 6,002 +48
Mar20 181207 568.50 573.75 568.50 573.50 +13.50 11 543 -8
Total Volume and Open Interest 39,290 287,350 +3,381
Wheat(MGE)
Dec18 181207 585.75 585.75 585.75 585.75 +7.75 24 49 -17
Mar19 181207 569.75 582.25 569.00 581.50 +12.25 4,153 36,252 -351
May19 181207 574.25 586.00 573.75 585.75 +11.50 1,113 10,719 +130
Jul19 181207 582.00 591.25 581.00 591.00 +10.25 312 3,695 +32
Sep19 181207 588.75 598.75 588.75 598.00 +9.75 143 4,566 +38
Dec19 181207 600.50 610.00 600.50 608.75 +8.50 219 2,493 +127
Total Volume and Open Interest 5,964 57,907 -41
Oats(CBOT)
Dec18 181207 281.50 281.50 281.50 281.50 -2.50 4 9 +0
Mar19 181207 290.25 293.75 287.00 288.00 -3.00 191 5,410 -46
May19 181207 293.00 293.75 288.25 289.50 -3.00 20 321 +4
Jul19 181207 283.25 283.25 283.25 283.25 -2.75 0 24 +0
Total Volume and Open Interest 259 5,857 +2
Rough Rice(CBOT)
Jan19 181207 10.83 10.84 10.75 10.77 -0.06 377 5,942 -171
Mar19 181207 10.98 11.01 10.94 10.96 -0.06 222 1,934 +117
May19 181207 11.16 11.16 11.16 11.16 -0.06 2 49 +1
Jul19 181207 11.31 11.31 11.31 11.31 -0.06      
Total Volume and Open Interest 601 7,925 -53
Live Cattle(CME)
Dec18 181207 117.950 118.285 117.350 117.900 -0.050 8,978 22,416 -1,959
Feb19 181207 121.800 122.000 120.600 121.535 -0.265 23,799 137,484 +355
Apr19 181207 123.430 123.850 122.580 123.635 +0.155 13,712 76,102 +571
Jun19 181207 114.500 115.285 113.785 115.100 +0.520 7,843 68,588 +1,629
Aug19 181207 112.000 112.385 111.330 112.230 +0.180 2,105 20,223 +34
Oct19 181207 113.535 113.850 112.800 113.635 +0.100 873 6,836 +194
Total Volume and Open Interest 57,516 335,797 +878
Feeder Cattle(CME)
Jan19 181207 144.435 144.950 143.300 144.380 +0.180 3,665 25,794 -450
Mar19 181207 142.200 142.435 141.050 141.880 -0.070 2,964 14,250 +11
Apr19 181207 142.880 142.880 141.550 142.535 unch 998 4,563 +172
May19 181207 143.250 143.435 141.900 142.850 -0.200 482 2,852 +56
Aug19 181207 147.200 147.450 146.200 147.100 unch 248 2,070 +17
Sep19 181207 146.080 147.185 146.050 146.785 -0.265 12 133 +7
Oct19 181207 146.580 146.580 145.935 146.580 -0.270 0 28 +0
Total Volume and Open Interest 8,369 49,705 -187
Lean Hogs(CME)
Dec18 181207 54.930 55.200 54.130 54.250 -0.285 8,369 21,266 -1,839
Feb19 181207 67.580 67.950 66.080 67.885 +0.985 16,804 78,244 +699
Apr19 181207 72.000 72.400 70.650 72.330 +1.045 6,958 45,957 +493
May19 181207 77.135 77.200 75.900 76.885 +0.535 84 1,746 +28
Jun19 181207 84.230 84.385 82.900 84.000 +0.365 2,889 25,390 +340
Jul19 181207 84.730 84.800 83.350 84.500 +0.365 2,218 22,662 -161
Aug19 181207 84.385 84.450 83.135 84.385 +0.555 1,870 13,131 +658
Oct19 181207 68.980 69.000 68.200 68.800 +0.250 630 5,708 +326
Total Volume and Open Interest 39,927 215,474 +599
Class III Milk(CME)
Dec18 181207 13.84 13.84 13.71 13.76 -0.02 237 5,041 -25
Jan19 181207 13.98 14.07 13.94 13.98 -0.03 259 5,229 +56
Feb19 181207 14.46 14.49 14.35 14.41 -0.06 221 3,062 +33
Mar19 181207 14.85 14.88 14.78 14.81 -0.04 132 2,502 +6
Apr19 181207 15.24 15.26 15.19 15.21 -0.03 53 1,842 +7
May19 181207 15.52 15.52 15.45 15.46 -0.01 58 1,781 -7
Jun19 181207 15.70 15.75 15.70 15.71 +0.01 42 1,730 +14
Jul19 181207 15.97 16.04 15.97 16.00 +0.01 18 1,156 +7
Aug19 181207 16.24 16.25 16.23 16.25 +0.01 21 972 +8
Sep19 181207 16.46 16.49 16.46 16.49 unch 17 1,056 +10
Oct19 181207 16.40 16.40 16.39 16.39 unch 15 854 +8
Nov19 181207 16.32 16.33 16.32 16.33 unch 15 761 +8
Dec19 181207 16.20 16.20 16.20 16.20 -0.03 15 722 +8
Total Volume and Open Interest 1,103 26,711 +133
Cocoa(ICE)
Dec18 181207 2135 2175 2135 2175 +97 0 4 +0
Mar19 181207 2134 2247 2128 2225 +97 18,708 116,191 -334
May19 181207 2144 2251 2138 2233 +95 4,414 45,811 +174
Jul19 181207 2159 2262 2154 2245 +93 2,723 23,411 -162
Sep19 181207 2175 2273 2173 2259 +93 2,855 16,858 +4
Dec19 181207 2191 2282 2188 2271 +89 1,616 20,434 +665
Mar20 181207 2216 2283 2216 2278 +85 674 9,989 +120
Total Volume and Open Interest 31,139 236,249 +557
Coffee "C"(ICE)
Dec18 181207 98.80 98.80 98.80 98.80 -1.85 16 47 -8
Mar19 181207 106.70 107.00 103.85 104.10 -1.85 11,984 120,785 +414
May19 181207 110.05 110.20 107.05 107.20 -1.90 4,398 53,316 -317
Jul19 181207 112.75 112.80 109.75 109.90 -1.90 2,761 31,378 +212
Sep19 181207 115.25 115.45 112.40 112.55 -1.85 2,450 15,107 +212
Dec19 181207 119.10 119.15 116.10 116.20 -1.85 1,342 12,068 +286
Total Volume and Open Interest 23,208 246,422 +917
Orange Juice(ICE)
Jan19 181207 142.00 143.25 140.55 143.10 +1.60 724 10,099 -348
Mar19 181207 141.55 142.50 140.70 142.40 +1.40 331 4,959 +288
May19 181207 141.65 143.25 141.65 143.10 +1.50 4 1,398 +1
Jul19 181207 143.80 143.95 143.80 143.95 +1.50 1 554 +0
Sep19 181207 144.80 144.80 144.80 144.80 +1.50 0 165 +0
Nov19 181207 145.75 145.75 145.75 145.75 +1.50 0 28 +0
Total Volume and Open Interest 1,060 17,208 -59
Sugar #11(ICE)
Mar19 181207 12.66 13.07 12.57 12.87 +0.23 27,883 347,482 -71
May19 181207 12.78 13.16 12.67 12.97 +0.23 12,345 184,467 +595
Jul19 181207 12.87 13.23 12.77 13.07 +0.24 7,903 120,778 -279
Oct19 181207 13.11 13.45 13.02 13.31 +0.24 3,202 96,004 +199
Mar20 181207 13.65 13.96 13.55 13.84 +0.25 425 40,636 +119
May20 181207 13.63 13.91 13.63 13.81 +0.23 80 9,473 +19
Jul20 181207 13.63 13.87 13.63 13.77 +0.21 82 7,289 +37
Oct20 181207 13.68 13.80 13.68 13.80 +0.19 65 7,710 +34
Total Volume and Open Interest 52,015 818,721 +671
London Cocoa(LCE)
Dec18 181207 1504 1554 1493 1545 +44 3,086 17,869 -1,671
Mar19 181207 1574 1639 1564 1631 +61 13,899 76,058 +1,207
May19 181207 1589 1655 1580 1646 +61 4,798 41,936 +161
Jul19 181207 1597 1664 1591 1655 +59 5,059 32,271 +121
Sep19 181207 1614 1672 1605 1662 +56 1,777 28,061 -492
Dec19 181207 1628 1680 1619 1670 +51 1,219 36,276 +239
Mar20 181207 1640 1688 1631 1678 +47 1,185 11,928 +550
Total Volume and Open Interest 31,781 253,041 +171
London Sugar(LCE)
Mar19 181207 342.10 350.80 339.60 345.60 +4.00 2,604 50,014 -55
May19 181207 347.70 356.70 345.70 352.20 +4.70 988 18,526 -70
Aug19 181207 353.30 362.50 353.10 358.10 +4.90 345 11,829 +180
Oct19 181207 357.00 366.10 357.00 362.20 +5.20 210 5,050 +111
Dec19 181207 362.00 369.60 362.00 367.00 +4.90 44 2,780 +30
Total Volume and Open Interest 4,191 90,009 +196
Cotton(ICE)
Mar19 181207 78.90 80.93 78.80 80.23 +1.15 12,954 133,427 +37
May19 181207 80.09 81.91 79.98 81.17 +0.91 3,486 35,233 +201
Jul19 181207 80.96 82.55 80.90 81.73 +0.61 1,714 18,195 -224
Oct19 181207 78.81 78.81 78.81 78.81 +0.53 0 4 +0
Dec19 181207 77.40 78.35 77.35 78.03 +0.55 1,163 31,713 +210
Mar20 181207 78.20 78.85 78.20 78.63 +0.46 0 968 +0
Total Volume and Open Interest 19,317 220,674 +147
Lumber(CME)
Jan19 181207 321.4 334.5 318.3 331.9 +12.4 333 2,316 +39
Mar19 181207 331.5 340.8 326.2 338.7 +12.9 134 909 +31
May19 181207 334.8 346.6 334.8 346.0 +11.9 26 552 +3
Jul19 181207 358.9 358.9 358.9 358.9 +11.6 4 137 +2
Total Volume and Open Interest 497 3,926 +75
Crude Oil(NYM)
Jan19 181207 51.76 54.22 50.60 52.61 +1.12 624,914 380,601 -17,954
Feb19 181207 51.98 54.44 50.83 52.81 +1.11 101,473 193,165 +8,538
Mar19 181207 52.14 54.71 51.10 53.05 +1.10 59,476 197,146 +2,350
Apr19 181207 52.43 54.97 51.44 53.31 +1.07 18,629 105,863 -527
May19 181207 52.15 55.17 51.72 53.58 +1.04 14,071 107,007 +2,876
Jun19 181207 52.77 55.48 51.92 53.82 +1.04 43,024 181,251 -479
Jul19 181207 52.75 55.45 52.21 54.00 +1.03 8,495 66,510 +747
Aug19 181207 52.92 55.75 52.55 54.13 +1.02 6,741 57,868 -1,073
Sep19 181207 53.25 55.80 52.42 54.23 +1.00 13,062 96,102 +961
Oct19 181207 52.88 55.56 52.48 54.28 +0.97 6,161 53,880 +787
Nov19 181207 53.26 55.66 52.61 54.31 +0.94 3,636 40,744 +514
Dec19 181207 53.45 55.98 52.59 54.33 +0.90 35,877 194,138 -2,276
Jan20 181207 54.50 55.68 53.38 54.31 +0.87 1,959 32,283 +300
Feb20 181207 54.28 55.26 53.39 54.28 +0.84 802 20,233 +337
Mar20 181207 54.50 55.34 53.17 54.25 +0.79 1,392 27,722 +191
Apr20 181207 54.22 55.33 53.20 54.22 +0.74 272 8,165 +72
Total Volume and Open Interest 964,537 2,048,577 -158
e-miNY Crude Oil(NYM)
Jan19 181207 51.550 54.225 50.600 52.600 +1.100 22,400 2,801 -98
Feb19 181207 51.900 54.400 50.850 52.800 +1.100 725 753 +16
Mar19 181207 51.975 54.650 51.375 53.050 +1.100 103 163 +2
Apr19 181207 52.050 54.825 51.700 53.300 +1.050 13 126 +2
May19 181207 54.950 55.075 52.000 53.575 +1.025 5 127 +3
Jun19 181207 52.200 55.000 52.000 53.825 +1.050 0 146 +0
Jul19 181207 55.500 55.500 53.900 54.000 +1.025 2 23 +0
Aug19 181207 54.025 54.125 54.025 54.125 +1.025 8 58 +3
Sep19 181207 55.375 55.400 54.225 54.225 +1.000 2 60 +2
Oct19 181207 54.275 54.275 54.275 54.275 +0.975 0 10 +0
Total Volume and Open Interest 23,264 4,452 -70
NY Harbor ULSD(NYM)
Jan19 181207 186.67 195.34 183.13 188.62 +2.80 37,299 114,353 -1,492
Feb19 181207 185.91 194.43 182.39 187.78 +2.77 17,412 55,796 +85
Mar19 181207 183.30 193.45 181.57 186.91 +2.79 13,706 60,023 +194
Apr19 181207 182.61 192.43 180.75 185.98 +2.78 8,055 34,215 -641
May19 181207 182.50 192.32 181.28 186.02 +2.72 3,911 19,086 -60
Jun19 181207 182.50 192.63 181.36 186.46 +2.68 6,736 28,957 -129
Jul19 181207 183.78 193.31 182.45 187.33 +2.59 1,774 8,263 +228
Aug19 181207 187.57 194.27 183.74 188.31 +2.48 982 4,044 +126
Sep19 181207 188.40 195.01 184.80 189.39 +2.40 965 4,751 +137
Oct19 181207 186.70 195.77 186.40 190.38 +2.35 450 3,891 +21
Nov19 181207 187.70 196.58 187.08 191.28 +2.30 489 2,509 +55
Dec19 181207 188.50 197.69 187.50 191.98 +2.24 2,158 17,226 -11
Jan20 181207 197.55 197.56 192.51 192.51 +2.19 405 3,408 -58
Feb20 181207 189.89 197.50 189.89 192.63 +2.12 223 1,240 +78
Total Volume and Open Interest 95,366 364,607 -1,023
RBOB Gasoline(NYM)
Jan19 181207 144.10 151.77 141.15 148.58 +5.24 59,675 139,019 -2,380
Feb19 181207 143.93 151.77 141.00 148.45 +5.12 31,494 69,256 +2,820
Mar19 181207 145.57 153.48 142.79 150.10 +4.97 20,537 60,180 +2,160
Apr19 181207 164.01 172.78 162.15 169.32 +4.84 11,359 32,217 +1,237
May19 181207 164.80 174.24 163.70 170.52 +4.71 6,703 27,887 +429
Jun19 181207 165.70 174.31 164.02 170.69 +4.62 8,908 24,903 +359
Jul19 181207 164.67 173.61 164.67 170.05 +4.61 2,739 14,137 +294
Aug19 181207 163.72 172.14 163.32 168.95 +4.61 1,535 7,927 +296
Sep19 181207 161.88 170.80 160.53 167.19 +4.61 1,225 9,834 +403
Oct19 181207 149.21 158.65 149.21 155.62 +4.45 699 7,246 +152
Total Volume and Open Interest 153,279 411,638 +6,569
e-miNY RBOB Gasoline(NYM)
Jan19 181207 148.58 148.58 148.58 148.58 +5.24 0 2 +0
Feb19 181207 148.45 148.45 148.45 148.45 +5.12      
Mar19 181207 150.10 150.10 150.10 150.10 +4.97      
Apr19 181207 169.32 169.32 169.32 169.32 +4.84      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jan19 181207 4.348 4.570 4.231 4.488 +0.161 105,111 233,257 -5,073
Feb19 181207 4.231 4.463 4.127 4.378 +0.161 34,540 115,007 +857
Mar19 181207 3.954 4.207 3.872 4.155 +0.231 39,826 186,838 +3,515
Apr19 181207 2.965 3.037 2.948 2.991 +0.031 31,023 149,146 +2,775
May19 181207 2.854 2.904 2.838 2.877 +0.033 21,812 120,931 +295
Jun19 181207 2.861 2.918 2.855 2.892 +0.033 11,814 42,695 -67
Jul19 181207 2.886 2.940 2.875 2.916 +0.034 9,401 43,611 +528
Aug19 181207 2.886 2.931 2.880 2.911 +0.033 6,745 45,186 +1,376
Sep19 181207 2.861 2.901 2.850 2.885 +0.032 4,533 38,844 -213
Oct19 181207 2.874 2.925 2.874 2.907 +0.033 8,202 88,763 -101
Nov19 181207 2.911 2.963 2.911 2.949 +0.036 2,598 37,861 -222
Dec19 181207 3.058 3.107 3.058 3.099 +0.034 1,738 39,355 -153
Jan20 181207 3.193 3.225 3.186 3.213 +0.030 2,664 38,579 -80
Feb20 181207 3.138 3.163 3.136 3.154 +0.031 694 10,712 -99
Mar20 181207 2.907 2.942 2.907 2.938 +0.035 1,923 15,429 -495
Apr20 181207 2.517 2.550 2.517 2.535 +0.022 1,831 19,972 -429
Total Volume and Open Interest 285,890 1,280,251 +2,783
Brent Crude Oil(ICE)
Feb19 181207 60.25 63.73 59.10 61.67 +1.61 256,240 374,850 -12,359
Mar19 181207 60.56 63.93 59.40 61.85 +1.52 121,133 313,436 +3,136
Apr19 181207 60.50 64.08 59.62 62.00 +1.45 67,070 123,765 +6,343
May19 181207 60.62 64.23 59.87 62.18 +1.39 32,927 101,634 -1,496
Jun19 181207 60.84 64.37 60.07 62.32 +1.33 65,298 222,411 +1
Jul19 181207 60.95 64.43 60.20 62.39 +1.29 15,190 78,968 -337
Aug19 181207 60.95 64.30 60.43 62.39 +1.24 10,062 59,450 +1,794
Sep19 181207 60.81 64.27 60.29 62.32 +1.19 12,581 82,520 -390
Oct19 181207 60.76 64.18 60.32 62.26 +1.15 3,160 48,414 +93
Nov19 181207 61.40 62.22 61.30 62.22 +1.12 2,114 52,401 -2,879
Dec19 181207 60.88 64.07 60.26 62.14 +1.08 44,968 193,668 +2,996
Jan20 181207 63.35 63.36 62.11 62.11 +1.04 1,208 33,838 +174
Feb20 181207 63.36 63.36 62.08 62.08 +1.00 2,867 28,250 +313
Mar20 181207 62.06 62.06 62.06 62.06 +0.97 2,747 25,056 -359
Total Volume and Open Interest 670,112 2,132,447 -3,286
Gas Oil(ICE)
Dec18 181207 568.50 598.00 559.75 587.25 +30.75 27,467 56,830 -5,821
Jan19 181207 559.00 588.50 550.75 578.25 +30.25 70,407 183,307 -2,370
Feb19 181207 561.50 588.25 550.75 578.50 +30.00 31,619 87,800 +2,065
Mar19 181207 559.75 588.50 551.50 579.50 +30.25 23,685 60,826 +2,347
Apr19 181207 559.75 588.00 551.75 579.75 +30.25 13,461 49,578 +211
May19 181207 562.00 588.75 554.00 581.25 +29.75 9,725 28,466 -1,183
Jun19 181207 561.50 590.25 555.75 582.75 +29.25 17,336 64,067 -489
Jul19 181207 561.50 591.25 558.75 584.75 +28.75 3,807 26,601 -173
Aug19 181207 564.50 593.25 561.50 587.50 +28.25 4,024 20,678 +1,610
Sep19 181207 567.25 596.75 564.50 590.25 +28.00 3,978 26,189 -150
Total Volume and Open Interest 225,793 830,369 -4,593
Ethanol(CBOT)
Jan19 181207 1.226 1.240 1.225 1.238 +0.009 117 1,834 +14
Feb19 181207 1.268 1.278 1.266 1.275 +0.011 36 342 +1
Mar19 181207 1.295 1.307 1.295 1.302 +0.011 12 367 +4
Apr19 181207 1.324 1.324 1.324 1.324 +0.011 0 23 +0
May19 181207 1.339 1.339 1.339 1.339 +0.011 0 16 +0
Jun19 181207 1.373 1.373 1.373 1.373 +0.011      
Jul19 181207 1.395 1.395 1.395 1.395 +0.011      
Aug19 181207 1.395 1.395 1.395 1.395 +0.011      
Total Volume and Open Interest 165 2,582 +13
WTI Crude Oil(ICE)
Jan19 181207 51.64 54.24 50.56 52.61 +1.12 26,468 70,610 -1,960
Feb19 181207 51.52 54.47 50.86 52.81 +1.11 32,242 64,667 +3,181
Mar19 181207 51.87 54.70 51.14 53.05 +1.10 22,431 63,293 +1,172
Apr19 181207 52.01 54.96 51.40 53.31 +1.07 11,801 30,721 -46
May19 181207 52.18 55.25 51.72 53.58 +1.04 4,516 20,806 -80
Jun19 181207 52.53 55.46 51.91 53.82 +1.04 10,590 83,434 +527
Jul19 181207 52.49 55.55 52.21 54.00 +1.03 2,684 13,856 +1,145
Aug19 181207 52.64 55.61 52.31 54.13 +1.02 998 7,283 +20
Sep19 181207 53.13 55.73 52.60 54.23 +1.00 2,935 19,363 -356
Oct19 181207 54.28 54.28 54.28 54.28 +0.97 137 4,554 -24
Nov19 181207 54.31 54.31 54.31 54.31 +0.94 115 4,590 +72
Dec19 181207 53.31 55.93 53.31 54.33 +0.90 6,759 98,290 +325
Jan20 181207 54.31 54.31 54.31 54.31 +0.87 20 3,455 +14
Feb20 181207 54.28 54.28 54.28 54.28 +0.84 4 2,708 -3
Mar20 181207 54.25 54.25 54.25 54.25 +0.79 7 6,632 +1
Apr20 181207 54.22 54.22 54.22 54.22 +0.74 6 1,716 +0
Total Volume and Open Interest 125,069 594,527 +4,363
US Dollar Index(ICE)
Dec18 181207 96.755 96.890 96.465 96.475 -0.290 12,133 53,532 +605
Mar19 181207 96.215 96.350 95.925 95.940 -0.285 735 3,350 +170
Jun19 181207 95.640 95.650 95.410 95.410 -0.285 32 384 -30
Total Volume and Open Interest 12,921 57,495 +766
Australian Dollar(CME)
Dec18 181207 72.33 72.43 71.97 72.10 -0.12 81,895 134,302 -3,001
Mar19 181207 72.44 72.55 72.10 72.21 -0.13 3,899 13,019 +2,348
Jun19 181207 72.62 72.62 72.34 72.34 -0.12 7 193 +1
Total Volume and Open Interest 86,364 148,158 -597
British Pound(CME)
Dec18 181207 127.82 127.94 127.14 127.56 -0.24 80,433 220,453 -1,569
Mar19 181207 128.46 128.55 127.76 128.17 -0.25 2,951 11,841 +1,212
Jun19 181207 128.74 128.74 128.74 128.74 -0.25 0 377 +0
Total Volume and Open Interest 83,903 235,336 -368
Canadian Dollar(CME)
Dec18 181207 74.70 75.47 74.64 75.30 +0.62 96,126 148,062 +8,464
Mar19 181207 74.85 75.62 74.80 75.46 +0.62 13,601 12,496 -2,317
Jun19 181207 74.97 75.66 74.95 75.59 +0.62 139 1,016 +118
Sep19 181207 75.09 75.78 75.09 75.70 +0.60 94 562 +61
Total Volume and Open Interest 110,459 163,036 +6,286
Japanese Yen(CME)
Dec18 181207 88.79 88.89 88.60 88.83 -0.01 80,849 215,021 -1,295
Mar19 181207 89.53 89.63 89.34 89.57 -0.01 16,097 8,273 -704
Jun19 181207 90.22 90.26 90.22 90.26 -0.02 18 168 +18
Total Volume and Open Interest 97,625 224,873 -1,962
Swiss Franc(CME)
Dec18 181207 100.81 101.18 99.80 101.15 +0.38 12,714 76,218 -305
Mar19 181207 101.76 102.12 101.58 102.09 +0.37 528 2,590 +220
Jun19 181207 103.00 103.01 102.62 103.01 +0.37 5 92 +5
Total Volume and Open Interest 13,250 78,929 -79
EuroFX(CME)
Dec18 181207 113.85 114.31 113.67 114.30 +0.49 130,235 472,687 -6,659
Mar19 181207 114.80 115.25 114.62 115.24 +0.49 21,030 47,043 -3,426
Jun19 181207 115.66 116.16 115.60 116.16 +0.48 283 7,672 +60
Total Volume and Open Interest 154,176 535,856 -9,681
Mexican Peso(CME)
Dec18 181207 490.25 495.13 489.00 492.75 +2.50 27,299 175,833 -1,676
Jan19 181207 497.25 498.00 490.75 490.75 +2.50      
Total Volume and Open Interest 28,318 189,888 -1,624
Brazilian Real(CME)
Jan19 181207 256.45 258.85 254.55 257.60 +0.85 2,270 9,935 +205
Feb19 181207 257.15 258.15 254.15 257.15 +0.85 0 346 +0
Mar19 181207 257.50 257.50 253.95 256.55 +0.80 0 1,296 +0
Apr19 181207 256.10 256.60 253.45 256.10 +0.80      
Total Volume and Open Interest 2,270 11,577 +205
30-Year T-Bonds(CBOT)
Dec18 181207 143~120 144~010 142~310 143~300 +0~050 0 16,717 -66
Mar19 181207 142~250 143~140 142~120 143~110 +0~050 665 944,392 -841
Jun19 181207 142~240 142~240 142~240 142~240 +0~050      
Total Volume and Open Interest 665 961,109 +0
10-Year T-Notes(CBOT)
Dec18 181207 120~115 120~255 120~080 120~245 +0~100 0 77,283 -7,280
Mar19 181207 120~100 120~235 120~060 120~230 +0~100 10,653 4,138,224 -37,110
Jun19 181207 120~135 120~135 120~135 120~135 +0~105      
Total Volume and Open Interest 10,653 4,215,507 +0
5-Year T-Notes(CBOT)
Dec18 181207 113~110 113~206 113~092 113~206 +0~084 3,596 129,519 -6,465
Mar19 181207 113~132 113~230 113~110 113~222 +0~086 2,145 4,611,415 -1,492
Jun19 181207 113~222 113~222 113~222 113~222 +0~086      
Total Volume and Open Interest 5,741 4,740,934 +0
2 Year T-Notes(CBOT)
Dec18 181207 105~176 105~202 105~170 105~202 +0~030 0 25,801 -16,522
Mar19 181207 105~196 105~234 105~184 105~232 +0~034 33,003 2,612,133 +9,441
Jun19 181207 105~232 105~232 105~232 105~232 +0~034      
Total Volume and Open Interest 33,003 2,637,934 +0
Eurodollars(CME)
Dec18 181207 97.188 97.202 97.183 97.195 +0.015 0 1,541,149 +636
Mar19 181207 97.170 97.215 97.160 97.205 +0.050 0 1,319,194 -12
Jun19 181207 97.115 97.165 97.100 97.160 +0.055 0 1,286,508 -182
Sep19 181207 97.085 97.140 97.065 97.135 +0.050 180 1,278,855 -9
Dec19 181207 97.035 97.105 97.010 97.095 +0.065 25 2,060,426 +662
Mar20 181207 97.075 97.160 97.055 97.150 +0.075 0 1,042,926 -12,348
Jun20 181207 97.110 97.210 97.090 97.195 +0.085 0 1,044,672 +1
Sep20 181207 97.135 97.235 97.115 97.225 +0.090 0 856,633 +0
Dec20 181207 97.120 97.230 97.105 97.215 +0.090 0 1,203,337 -123
Mar21 181207 97.150 97.255 97.135 97.245 +0.090 0 583,400 -5
Jun21 181207 97.160 97.270 97.150 97.260 +0.090 0 397,735 +0
Sep21 181207 97.165 97.270 97.155 97.260 +0.085 0 290,059 +0
Dec21 181207 97.145 97.245 97.135 97.235 +0.080 0 409,837 +0
Mar22 181207 97.145 97.235 97.130 97.225 +0.070 0 185,958 +50
Jun22 181207 97.135 97.225 97.125 97.215 +0.065 0 152,830 +0
Sep22 181207 97.130 97.210 97.115 97.200 +0.055 0 142,758 +0
Dec22 181207 97.115 97.185 97.100 97.180 +0.050 0 140,138 +0
Mar23 181207 97.105 97.175 97.090 97.165 +0.045 0 66,196 +0
Total Volume and Open Interest 205 14,365,889 +0
Ultra T-Bond(CBOT)
Dec18 181207 155~23 156~11 154~28 156~02 -0~05 0 13,192 -3,581
Mar19 181207 156~18 157~10 155~26 157~00 -0~06 1,319 1,066,008 +81
Jun19 181207 157~28 157~28 157~28 157~28 -0~06      
Total Volume and Open Interest 1,319 1,079,200 +0
Ultra 10-Yr T-Note(CBOT)
Dec18 181207 127~305 128~115 127~225 128~110 +0~080 0 14,526 -1,827
Mar19 181207 127~280 128~115 127~215 128~105 +0~080 0 674,356 -496
Jun19 181207 128~105 128~105 128~105 128~105 +0~080      
Total Volume and Open Interest 0 688,882 +0
30 Day Federal Funds(CBOT)
Dec18 181207 97.725 97.732 97.723 97.730 +0.003 0 157,726 +0
Jan19 181207 97.620 97.630 97.605 97.625 unch 0 297,100 +658
Feb19 181207 97.610 97.615 97.595 97.610 unch 0 191,436 -17
Mar19 181207 97.570 97.585 97.555 97.580 +0.010 0 60,326 +0
Apr19 181207 97.520 97.550 97.515 97.550 +0.035 0 226,245 +1,001
May19 181207 97.495 97.530 97.490 97.525 +0.030 0 140,261 -150
Total Volume and Open Interest 0 1,887,739 +0
Japanese Govt Bonds(SGX)
Dec18 181206 151.51 151.80 151.44 151.63 +0.11 2,367 19,818 +240
Mar19 181206 151.66 151.91 151.59 151.81 +0.14 421 707 +275
Jun19 181206 151.81 151.81 151.81 151.81 +0.14      
Total Volume and Open Interest 2,788 20,525 +515
Euro-Buxl(EUREX)
Mar19 181207 180.06 181.10 179.36 180.14 -0.60 113,067 242,158 -21,969
Jun19 181207 179.10 179.10 179.10 179.10 -0.60      
Sep19 181207 179.10 179.10 179.10 179.10        
Euro-Bund(EUREX)
Mar19 181207 163.23 163.46 162.93 163.17 -0.38 874,501 2,039,033 +62,434
Jun19 181207 161.50 161.50 160.60 160.66 -0.48 9 17 +5
Sep19 181207 160.66 160.66 160.66 160.66        
Euro-Bobl(EUREX)
Mar19 181207 132.43 132.50 132.29 132.36 -0.18 569,026 1,555,774 +1,271
Jun19 181207 132.80 132.80 131.73 131.73 -0.18 0 20 +0
Sep19 181207 131.73 131.73 131.73 131.73        
Euro-Schatz(EUREX)
Mar19 181207 111.93 111.95 111.87 111.89 -0.06 445,081 1,801,406 -5,658
Jun19 181207 111.86 111.86 111.86 111.86 -0.06 0 1,581 +1,581
Sep19 181207 111.86 111.86 111.86 111.86        
3-Mth Euribor(EUREX)
Dec18 181207 100.310 100.310 100.310 100.310 unch 993 12,234 -388
Mar19 181207 100.290 100.290 100.290 100.290 -0.005 224 2,554 -120
Jun19 181207 100.280 100.280 100.280 100.280 -0.005 0 1,878 +0
Total Volume and Open Interest 1,467 25,664 -508
Long Gilt(LIFFE)
Dec18 181207 124~11 124~11 123~32 124~04 -0~12 1,515 53,367 -36,812
Mar19 181207 123~18 123~20 123~04 123~12 -0~12 170,445 781,831 -7,882
Total Volume and Open Interest 171,960 835,198 -44,694
3-Mth Short Sterling(LIFFE)
Dec18 181207 99.09 99.09 99.08 99.08 unch 38,286 582,029 +936
Mar19 181207 99.04 99.05 99.03 99.05 +0.01 103,223 745,049 -11,591
Jun19 181207 98.97 98.99 98.96 98.99 +0.00 90,427 377,710 -16,217
Sep19 181207 98.93 98.94 98.90 98.93 -0.00 109,010 513,901 +8,857
Dec19 181207 98.87 98.89 98.85 98.88 -0.01 120,487 457,461 -7,137
Mar20 181207 98.83 98.85 98.82 98.84 -0.01 109,004 297,176 -3,618
Total Volume and Open Interest 1,092,564 4,215,186 -16,638
3-Mth Euribor(LIFFE)
Dec18 181207 100.310 100.315 100.310 100.315 +0.005 47,958 570,485 -4,302
Mar19 181207 100.295 100.300 100.290 100.295 unch 67,397 519,053 +8,668
Jun19 181207 100.280 100.285 100.275 100.280 -0.005 130,688 633,296 +12,578
Total Volume and Open Interest 1,217,147 5,534,491 +30,031
3-Mth Aus T-Bills(SFE)
Dec18 181207 97.98 98.00 97.98 97.99 unch 11,635 100,156 -12,671
Mar19 181207 98.08 98.10 98.06 98.07 -0.01 42,453 238,304 +3,778
Jun19 181207 98.10 98.13 98.08 98.09 -0.02 32,386 205,819 +557
Sep19 181207 98.09 98.13 98.08 98.10 unch 33,301 190,417 -270
Dec19 181207 98.06 98.12 98.06 98.08 +0.01 24,722 173,036 +2,352
Mar20 181207 98.03 98.08 98.02 98.05 +0.01 24,117 122,916 +5,827
Jun20 181207 97.99 98.05 97.98 98.02 +0.02 11,853 101,875 -73
Sep20 181207 97.95 98.01 97.94 97.98 +0.03 9,393 57,805 +1,867
Dec20 181207 97.89 97.97 97.89 97.94 +0.04 2,755 16,172 +438
Mar21 181207 97.87 97.89 97.87 97.89 +0.04 107 4,484 -244
Total Volume and Open Interest 193,431 1,215,005 +1,430
10-Year Aus T-Bonds(SFE)
Dec18 181207 97.54 97.59 97.51 97.55 unch 201,552 1,353,517 +2,520
Mar19 181207 97.53 97.58 97.51 97.55 +0.01 2,408 13,707 +1,680
Total Volume and Open Interest 203,960 1,367,224 +4,200
3-Year Aus T-Bonds(SFE)
Dec18 181207 98.05 98.10 98.03 98.07 +0.01 338,689 1,203,043 +24,238
Mar19 181207 98.06 98.12 98.06 98.08 +0.01 38,628 78,801 +37,293
Total Volume and Open Interest 377,317 1,281,844 +61,531
Gold(CMX)
Dec18 181207 1238.3 1249.8 1237.6 1246.8 +8.7 125 3,479 -83
Feb19 181207 1243.1 1255.8 1242.6 1252.6 +9.0 110,207 298,075 -3,287
Apr19 181207 1249.0 1261.9 1249.0 1258.7 +9.1 1,642 35,780 -157
Jun19 181207 1257.1 1268.3 1256.8 1265.1 +9.2 762 36,785 -59
Aug19 181207 1265.7 1274.0 1265.7 1271.2 +9.4 312 3,909 +53
Oct19 181207 1274.0 1277.4 1274.0 1277.4 +9.4 70 2,091 +0
Dec19 181207 1273.6 1286.6 1273.5 1283.6 +9.3 207 10,007 +66
Feb20 181207 1287.9 1289.8 1287.9 1289.8 +9.3 0 138 +0
Apr20 181207 1291.6 1295.8 1291.6 1295.8 +9.3 1 65 -1
Jun20 181207 1301.9 1301.9 1301.9 1301.9 +9.3 1 616 +1
Aug20 181207 1308.0 1308.0 1308.0 1308.0 +9.3 0 4 +0
Oct20 181207 1313.9 1313.9 1313.9 1313.9 +9.3      
Total Volume and Open Interest 114,446 396,014 -3,905
Silver(CMX)
Dec18 181207 1440.5 1457.2 1440.5 1457.2 +18.2 81 787 -189
Mar19 181207 1455.0 1473.5 1451.0 1469.6 +18.7 32,859 145,700 -1,233
May19 181207 1463.0 1482.0 1460.0 1478.2 +18.5 584 10,161 +46
Jul19 181207 1473.5 1490.5 1473.0 1486.8 +18.2 329 14,752 -31
Sep19 181207 1494.0 1496.5 1490.5 1496.0 +18.3 52 1,515 -8
Dec19 181207 1491.5 1512.0 1491.5 1508.9 +18.1 54 3,174 +33
Mar20 181207 1521.8 1521.8 1521.8 1521.8 +18.1 0 2 +0
Total Volume and Open Interest 34,078 178,543 -1,366
Platinum(NYMEX)
Jan19 181207 790.8 796.9 785.2 790.4 +0.8 17,681 59,182 +103
Apr19 181207 796.1 802.2 791.0 796.3 +1.2 1,494 18,034 +883
Jul19 181207 795.6 805.4 795.6 800.7 +1.2 34 592 +10
Oct19 181207 808.0 810.6 805.4 805.4 +0.5 0 12 +0
Total Volume and Open Interest 19,209 77,824 +996
Palladium(NYMEX)
Dec18 181207 1166.10 1196.40 1166.10 1196.40 +28.90 10 77 -21
Mar19 181207 1158.10 1174.00 1135.80 1170.80 +28.90 3,042 24,475 -14
Jun19 181207 1130.00 1157.60 1128.90 1156.70 +29.00 55 1,746 +30
Total Volume and Open Interest 3,107 26,311 -5
Copper(CMX)
Dec18 181207 276.10 276.20 274.55 275.75 +1.70 1,186 3,372 -530
Mar19 181207 275.05 277.50 274.20 275.95 +1.65 42,869 119,846 -557
May19 181207 275.40 277.85 274.75 276.15 +1.30 3,892 28,838 -93
Jul19 181207 276.45 277.80 275.45 276.35 +1.00 3,586 27,186 -787
Sep19 181207 276.75 278.10 275.95 276.75 +0.80 1,813 9,667 +487
Total Volume and Open Interest 54,736 215,547 -1,244
E-mini DJIA Index(CBOT)
Dec18 181207 24918 25114 24297 24432 -475 45,284 71,820 -2,019
Mar19 181207 24937 25126 24319 24451 -482 247 3,136 +110
Jun19 181207 24950 25159 24385 24486 -480 0 108 -4
Sep19 181207 24545 25035 24545 24545 -485 0 1 +0
Total Volume and Open Interest 45,531 75,065 -1,913
S & P 500(CME)
Dec18 181207 2694.20 2710.00 2626.00 2636.00 -55.10 298 66,988 +778
Mar19 181207 2705.00 2705.00 2629.00 2639.90 -55.50 0 211 +1
Jun19 181207 2646.50 2646.50 2646.50 2646.50 -56.00 0 18 +3
Sep19 181207 2654.00 2654.00 2654.00 2654.00 -55.10      
Total Volume and Open Interest 298 67,217 +782
S & P 500 E-Mini(CME)
Dec18 181207 2694.25 2709.75 2623.25 2636.00 -55.00 184,904 2,742,552 +1,695
Mar19 181207 2698.75 2713.75 2627.25 2640.00 -55.50 5,100 313,721 +16,855
Jun19 181207 2707.00 2719.75 2633.75 2646.50 -56.00 114 11,780 -136
Sep19 181207 2708.25 2720.00 2649.50 2654.00 -55.00 0 41 -2
Total Volume and Open Interest 190,118 3,068,100 +18,412
NASDAQ 100 E-Mini(CME)
Dec18 181207 6835.50 6856.50 6594.75 6623.50 -201.00 70,696 233,937 -1,288
Mar19 181207 6859.25 6881.00 6620.75 6648.75 -202.25 532 7,302 +555
Jun19 181207 6890.00 6904.00 6660.25 6681.50 -202.00 2 131 +12
Total Volume and Open Interest 71,230 241,377 -721
S&P Midcap 400(CME) e-Mini
Dec18 181207 1816.60 1829.50 1770.20 1780.30 -37.00 575 63,743 -33
Mar19 181207 1822.40 1833.10 1777.60 1785.80 -36.60 0 30 +1
Jun19 181207 1789.30 1789.30 1789.30 1789.30 -36.10      
Total Volume and Open Interest 575 63,773 -32
Volatility Index(CBOE)
Dec18 181207 19.95 22.10 19.50 21.43 +1.50 178,862 147,216 +0
Jan19 181207 19.48 21.17 19.25 20.68 +1.20 118,520 102,640 +0
Feb19 181207 19.25 20.65 19.07 20.18 +0.95 39,497 39,832 +0
Mar19 181207 19.25 20.38 19.07 20.08 +0.80 13,652 34,285 +0
Total Volume and Open Interest 365,068 405,293 +0
S & P 600(CME)
Dec18 181207 905.50 905.50 905.50 905.50 -16.90      
Mar19 181207 906.00 906.00 906.00 906.00 -17.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181207 1477.60 1489.00 1438.80 1450.10 -25.20 14,801 468,702 +3,804
Mar19 181207 1482.00 1493.20 1443.30 1454.10 -25.70 32 1,940 +248
Jun19 181207 1462.50 1462.50 1462.50 1462.50 -23.80 0 1 +1
Total Volume and Open Interest 14,833 470,643 +4,053
Nikkei 225(CME)
Dec18 181207 21615 21735 21250 21340 -240 7,501 30,107 -883
Mar19 181207 21595 21715 21230 21315 -240 402 850 +157
Total Volume and Open Interest 7,903 30,957 +0
Nikkei 225(SGX)
Dec18 181207 21415 21730 21075 21590 +140 103,024 191,297 +12,876
Mar19 181207 21370 21665 21010 21540 +135 2,737 25,753 +10,881
Jun19 181206 21225 21225 21225 21225 -455 0 1,491 +0
Total Volume and Open Interest 107,798 210,169 +6,464
Nikkei 225 Mini(JPX)
Dec18 181206 21900 21955 21295 21450 -430 969,397 522,301 +8,243
Mar19 181206 21845 21885 21225 21380 -440 68,013 54,757 +4,222
Jun19 181206 21640 21690 21050 21200 -430 642 2,592 +208
Total Volume and Open Interest 1,060,054 641,067 +16,204
Nikkei 225(JPX)
Dec18 181206 21900 21950 21300 21450 -430 98,235 356,666 -639
Mar19 181206 21840 21880 21230 21380 -440 11,622 46,605 +6,339
Jun19 181206 21490 21490 21130 21200 -430 13 10,505 +601
Total Volume and Open Interest 109,881 501,624 +4,051
Nikkei 225(CME) Yen
Dec18 181207 21615 21730 21250 21335 -245 29,462 71,916 +5,003
Mar19 181207 21550 21675 21180 21270 -245 11,513 11,955 +11,118
Jun19 181207 21080 21080 21080 21080 -295      
Total Volume and Open Interest 40,975 83,871 +0
Nikkei 225(CME) e-Mini Yen
Dec18 181207 21340 21670 21270 21340 -240 0 351 +0
Mar19 181207 21270 21270 21270 21270 -250      
Jun19 181207 21080 21080 21080 21080 -300      
Total Volume and Open Interest 0 351 +0
CAC 40(EURONEXT)
Dec18 181207 4840.0 4869.0 4767.0 4804.5 +32.5 78,034 334,280 +8,333
Jan19 181207 4836.5 4860.0 4770.0 4802.5 +32.5 18,504 13,127 +7,903
Feb19 181207 4800.0 4800.0 4800.0 4800.0 +32.5 0 5,041 +0
Mar19 181207 4825.0 4825.0 4798.0 4798.0 +32.5 5 2,038 -2
Total Volume and Open Interest 98,043 380,995 +17,734
Hang Seng Index(HKFE)
Dec18 181207 26130 26308 25814 26075 -85 198,791 122,575 -602
Jan19 181207 26171 26350 25861 26120 -84 1,796 3,136 +1,249
Total Volume and Open Interest 200,758 139,016 +667
DAX(EUREX)
Dec18 181207 10928.0 10934.0 10676.5 10816.5 +55.0 66,846 142,351 +23,069
Mar19 181207 10922.0 10922.0 10675.5 10809.0 +54.5 274 5,385 +646
Jun19 181207 10890.0 10902.0 10690.0 10825.5 +54.5 27 390 +73
Total Volume and Open Interest 67,147 148,126 +23,788
Mini-DAX(EUREX)
Dec18 181207 10922.0 10934.0 10677.0 10816.5 +55.0 27,525 17,526 +2,806
Mar19 181207 10923.0 10923.0 10669.0 10809.0 +54.5 154 654 -35
Jun19 181207 10932.0 10932.0 10774.0 10825.5 +54.5 94 456 +73
Total Volume and Open Interest 27,773 18,636 +2,844
DJ EuroSTOXX 50(EUREX)
Dec18 181207 3079 3093 3028 3061 +32 785,495 4,118,671 +275,107
Mar19 181207 3066 3079 3016 3048 +32 20,296 390,461 +68,361
Jun19 181207 2972 2994 2940 2965 +31 25 166,012 +34,270
Total Volume and Open Interest 809,816 4,774,396 +377,738
Swiss Market Index(EUREX)
Dec18 181207 8778 8824 8651 8742 +62 70,996 209,469 +9,237
Mar19 181207 8697 8726 8592 8646 +62 35,608 35,885 +6,713
Jun19 181207 8486 8545 8419 8471 +61 1,803 9,488 +3,460
Total Volume and Open Interest 108,407 254,842 +19,410
FT-SE 100(EURONEXT)
Dec18 181207 6787.00 6870.50 6734.50 6793.50 +116.00 84,349 639,546 -6,287
Mar19 181207 6723.50 6797.50 6682.50 6727.50 +116.00 978 51,437 +856
Jun19 181207 6715.00 6715.00 6647.00 6647.00 +116.50 3 12 +2
Total Volume and Open Interest 85,330 690,996 -5,429
SPI 200(SFE)
Dec18 181207 5662.0 5708.0 5577.0 5667.0 +10.0 51,119 328,634 +865
Mar19 181207 5573.0 5624.0 5538.0 5608.0 +11.0 921 15,217 +535
Jun19 181207 5594.0 5594.0 5594.0 5594.0 +11.0 0 3,080 +0
Total Volume and Open Interest 52,040 348,883 +1,400
FTSE MIB(ISE)
Dec18 181207 18780.00 18955.00 18565.00 18745.00 +86.00 16,576 106,089 -10,433
Mar19 181207 18690.00 18860.00 18510.00 18658.00 +86.00 180 2,656 -159
Jun19 181207 18168.00 18168.00 18168.00 18168.00 +83.00 0 30 +0
Total Volume and Open Interest 16,756 108,775 -10,592
KOSPI 200(KFE)
Dec18 181207 267.40 269.75 265.00 268.50 +1.10 270,617 324,213 -2,681
Mar19 181207 264.40 266.70 262.05 265.50 +1.25 2,873 34,303 +2,227
Jun19 181207 266.50 266.80 265.50 265.90 +1.00 12 19,280 +5
Total Volume and Open Interest 273,503 411,976 -491
GSCI(CME)
Dec18 181207 420.25 422.50 406.60 415.30 +6.50 2 15,344 +2
Jan19 181207 421.05 422.55 406.90 415.50 +6.60 0 90 +0
Feb19 181207 415.65 415.65 415.65 415.65 +6.60      
Total Volume and Open Interest 2 15,434 +0
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

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php