Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue December 11, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan19 181211 907.75 917.25 906.00 915.00 +5.25 112,608 243,446 -6,156
Mar19 181211 921.00 930.25 919.00 928.25 +5.50 64,706 209,365 +1,792
May19 181211 933.50 942.75 931.75 941.00 +5.50 28,866 116,088 +2,617
Jul19 181211 945.25 954.25 943.50 952.75 +5.50 15,900 105,611 +1,595
Aug19 181211 950.50 958.50 948.50 956.75 +5.50 716 8,803 +28
Sep19 181211 955.50 958.50 949.75 957.00 +5.00 361 3,300 +48
Nov19 181211 953.75 963.25 952.75 961.75 +4.75 6,342 47,363 +1,086
Jan20 181211 963.25 971.50 961.75 970.25 +4.50 326 1,455 +7
Mar20 181211 973.50 978.50 973.50 977.50 +4.00 102 890 +33
May20 181211 984.75 985.25 984.75 984.75 +3.75 0 318 +0
Jul20 181211 990.00 994.25 990.00 993.50 +4.25 19 574 +3
Aug20 181211 992.25 992.25 992.25 992.25 +4.25 1 43 +0
Sep20 181211 985.00 985.00 985.00 985.00 +6.50 0 50 +0
Nov20 181211 976.75 980.25 975.00 980.25 +6.75 48 940 +24
Total Volume and Open Interest 229,995 738,306 +1,077
Soybean Meal(CBOT)
Dec18 181211 307.90 309.70 307.20 308.90 +1.00 404 687 -254
Jan19 181211 309.70 312.90 309.00 310.90 +0.90 57,733 127,039 -9,260
Mar19 181211 313.60 316.50 312.70 314.70 +0.80 41,118 125,792 +3,555
May19 181211 317.30 319.90 316.20 318.20 +0.80 11,266 73,822 +1,794
Jul19 181211 320.50 323.20 319.50 321.50 +0.70 5,318 60,047 +159
Aug19 181211 321.60 324.50 321.30 323.20 +0.70 631 11,816 +154
Sep19 181211 323.00 325.90 322.50 324.50 +0.70 450 12,318 +54
Oct19 181211 324.20 326.30 323.00 324.90 +0.70 243 11,536 -5
Dec19 181211 325.00 328.10 324.30 326.60 +0.70 2,973 30,134 +419
Jan20 181211 326.20 328.80 326.20 327.60 +0.60 46 3,128 +20
Total Volume and Open Interest 120,183 461,155 -3,365
Soybean Oil(CBOT)
Dec18 181211 28.50 28.72 28.50 28.71 +0.19 675 621 -394
Jan19 181211 28.76 29.03 28.52 28.96 +0.20 63,013 154,944 -10,834
Mar19 181211 29.02 29.28 28.78 29.21 +0.19 47,801 151,260 -2,744
May19 181211 29.28 29.56 29.07 29.50 +0.19 11,391 72,354 +1,813
Jul19 181211 29.53 29.82 29.35 29.77 +0.19 7,300 65,935 -608
Aug19 181211 29.65 29.95 29.49 29.91 +0.19 2,185 13,176 -258
Sep19 181211 29.75 30.07 29.64 30.01 +0.17 2,052 9,842 +14
Oct19 181211 29.78 30.10 29.65 30.05 +0.16 1,233 7,108 +20
Dec19 181211 29.97 30.26 29.82 30.21 +0.15 3,639 29,834 +974
Jan20 181211 30.45 30.51 30.45 30.47 +0.15 81 2,180 +0
Total Volume and Open Interest 139,604 514,583 -12,013
Canola(WCE)
Jan19 181211 487.6 487.6 484.6 485.5 -2.1 10,211 78,526 -2,595
Mar19 181211 492.4 493.0 490.1 491.3 -2.1 10,723 65,401 +3,154
May19 181211 499.9 500.1 497.2 498.6 -2.2 5,152 26,201 +916
Jul19 181211 505.6 505.6 503.0 504.9 -2.2 1,497 7,376 +744
Nov19 181211 497.5 498.0 495.0 495.5 -2.6 2,088 5,264 +1,106
Total Volume and Open Interest 29,759 182,924 +3,389
Corn(CBOT)
Dec18 181211 373.75 376.50 372.75 375.00 +0.75 2,243 3,366 -528
Mar19 181211 383.25 386.00 381.25 384.75 +0.75 113,297 840,999 -4,906
May19 181211 390.50 393.25 388.75 392.25 +1.00 32,696 205,687 -3,852
Jul19 181211 397.00 399.25 395.00 398.75 +1.00 21,798 198,593 +77
Sep19 181211 397.50 400.00 396.25 400.00 +1.50 9,670 98,802 +2,735
Dec19 181211 401.25 404.00 400.50 404.00 +1.75 13,366 199,320 +2,273
Mar20 181211 410.00 412.75 409.75 412.75 +1.75 871 11,803 +331
May20 181211 416.50 417.75 415.00 417.75 +1.25 14 1,655 -4
Jul20 181211 421.00 422.50 419.50 422.50 +1.75 71 4,651 +18
Sep20 181211 415.00 415.00 415.00 415.00 +1.25 0 659 +0
Total Volume and Open Interest 194,171 1,572,286 -3,846
Wheat(CBOT)
Dec18 181211 511.00 511.00 509.75 509.75 -5.00 59 139 -98
Mar19 181211 525.00 529.00 517.50 521.00 -4.25 85,245 243,935 +3,173
May19 181211 531.25 534.75 524.25 528.50 -3.00 11,935 74,394 +164
Jul19 181211 536.75 540.25 531.25 536.00 -1.25 10,094 69,280 +345
Sep19 181211 544.00 548.50 540.00 545.00 -0.75 3,498 19,707 -16
Dec19 181211 556.25 560.75 553.00 557.50 -1.00 2,562 26,530 -27
Total Volume and Open Interest 113,503 442,885 +3,581
Wheat(KCBT)
Dec18 181211 492.25 492.25 477.25 477.25 -5.50 5 10 +3
Mar19 181211 510.25 514.50 501.50 504.75 -5.50 28,828 190,339 -1,278
May19 181211 519.25 526.00 514.00 516.75 -4.50 8,618 46,967 +1,614
Jul19 181211 529.25 535.25 523.75 527.50 -3.25 5,282 35,975 +170
Sep19 181211 540.25 547.50 537.25 540.75 -3.50 1,082 7,416 +311
Dec19 181211 561.00 564.50 555.00 558.00 -3.50 478 6,199 +104
Mar20 181211 572.75 575.50 566.75 570.00 -2.75 33 547 +6
Total Volume and Open Interest 44,372 288,228 +962
Wheat(MGE)
Dec18 181211 582.50 582.75 580.50 580.50 +0.50 15 8 -15
Mar19 181211 575.00 580.75 573.00 575.25 unch 5,560 36,778 +205
May19 181211 580.50 585.75 579.00 581.00 +0.75 1,575 11,119 +55
Jul19 181211 586.50 591.50 584.75 587.25 +1.25 805 3,985 +228
Sep19 181211 594.00 599.00 592.50 594.75 +1.50 626 4,864 +214
Dec19 181211 609.25 609.25 605.00 607.50 +1.75 98 2,489 -260
Total Volume and Open Interest 8,680 59,391 +428
Oats(CBOT)
Dec18 181211 285.50 285.50 285.50 285.50 +3.00 0 6 +0
Mar19 181211 290.50 293.00 286.50 292.00 +3.00 191 5,372 -5
May19 181211 290.25 293.00 290.25 292.75 +1.50 33 345 +2
Jul19 181211 289.25 289.25 289.25 289.25 +2.50 13 28 +4
Total Volume and Open Interest 293 5,896 +48
Rough Rice(CBOT)
Jan19 181211 10.66 10.74 10.61 10.65 -0.02 335 5,589 -64
Mar19 181211 10.82 10.92 10.80 10.82 -0.03 159 2,364 +131
May19 181211 11.03 11.03 11.03 11.03 -0.03 0 49 +0
Jul19 181211 11.19 11.19 11.19 11.19 -0.02      
Total Volume and Open Interest 494 8,002 +67
Live Cattle(CME)
Dec18 181211 117.430 118.785 117.080 118.385 +0.805 10,269 16,388 -3,587
Feb19 181211 121.080 122.500 120.480 122.150 +0.950 24,549 136,962 -1,378
Apr19 181211 123.450 124.700 122.950 124.535 +0.935 13,457 79,849 +1,454
Jun19 181211 115.050 116.230 114.550 116.100 +0.900 9,344 70,126 +1,119
Aug19 181211 112.330 113.385 111.900 113.200 +0.800 3,831 19,669 -330
Oct19 181211 113.885 114.830 113.400 114.730 +0.780 2,172 7,332 +325
Total Volume and Open Interest 64,374 334,509 -2,297
Feeder Cattle(CME)
Jan19 181211 145.130 147.580 144.735 147.300 +2.265 5,478 24,297 -999
Mar19 181211 142.650 145.100 142.350 144.900 +2.150 4,745 14,468 +719
Apr19 181211 143.285 145.450 142.830 145.285 +2.000 1,617 5,198 +164
May19 181211 143.250 145.485 143.100 145.200 +1.750 989 3,083 +76
Aug19 181211 147.200 149.380 147.080 149.080 +1.450 430 2,133 +77
Sep19 181211 147.000 149.100 147.000 148.935 +1.500 12 127 -3
Oct19 181211 147.580 148.380 147.080 148.380 +1.145 0 25 +0
Total Volume and Open Interest 13,271 49,346 +34
Lean Hogs(CME)
Dec18 181211 55.000 55.000 54.285 54.450 -0.285 8,652 16,189 -2,136
Feb19 181211 66.500 66.650 64.975 65.200 -1.630 19,587 79,060 +1,273
Apr19 181211 71.800 72.150 70.830 71.450 -0.630 10,781 46,613 +775
May19 181211 76.285 76.650 76.035 76.400 -0.350 136 1,725 -4
Jun19 181211 83.450 83.650 82.930 83.535 +0.085 6,808 25,458 -43
Jul19 181211 84.100 84.430 83.600 84.300 +0.150 5,140 20,547 -1,340
Aug19 181211 84.100 84.550 83.430 84.450 +0.300 4,357 15,072 +1,478
Oct19 181211 68.885 69.330 68.580 69.300 +0.415 685 5,774 +10
Total Volume and Open Interest 56,274 211,860 +32
Class III Milk(CME)
Dec18 181211 13.71 13.77 13.67 13.71 +0.06 224 4,904 -52
Jan19 181211 13.83 14.07 13.80 14.03 +0.22 221 5,436 +53
Feb19 181211 14.25 14.43 14.25 14.42 +0.20 223 3,147 +64
Mar19 181211 14.82 14.96 14.78 14.91 +0.17 64 2,507 +11
Apr19 181211 15.20 15.40 15.20 15.36 +0.16 47 1,864 +11
May19 181211 15.46 15.60 15.46 15.60 +0.14 28 1,776 -1
Jun19 181211 15.75 15.83 15.75 15.81 +0.10 25 1,755 +12
Jul19 181211 16.05 16.13 16.05 16.13 +0.10 5 1,164 +3
Aug19 181211 16.25 16.34 16.25 16.34 +0.09 9 983 +7
Sep19 181211 16.50 16.56 16.49 16.52 +0.02 4 1,068 +3
Oct19 181211 16.37 16.42 16.37 16.42 +0.05 1 861 +0
Nov19 181211 16.32 16.38 16.32 16.37 +0.05 9 766 +7
Dec19 181211 16.20 16.25 16.20 16.21 +0.01 18 739 +18
Total Volume and Open Interest 878 26,973 +136
Cocoa(ICE)
Dec18 181211 2066 2066 2066 2066 -90 3 3 -1
Mar19 181211 2203 2204 2098 2116 -90 30,127 118,401 +1,470
May19 181211 2216 2217 2115 2132 -85 7,602 46,385 +649
Jul19 181211 2231 2231 2134 2150 -80 4,182 23,474 -89
Sep19 181211 2237 2239 2148 2164 -77 1,510 17,175 +362
Dec19 181211 2229 2229 2161 2177 -73 912 20,156 -251
Mar20 181211 2218 2218 2170 2186 -69 398 10,189 +194
Total Volume and Open Interest 44,763 239,372 +2,350
Coffee "C"(ICE)
Dec18 181211 100.30 100.30 97.65 97.65 -2.80 0 143 +0
Mar19 181211 105.15 105.25 102.05 102.35 -2.80 27,008 121,676 +2,164
May19 181211 108.45 108.45 105.35 105.60 -2.70 13,656 55,793 +1,307
Jul19 181211 111.15 111.15 108.05 108.35 -2.65 3,319 31,607 -222
Sep19 181211 113.80 113.80 110.75 111.05 -2.60 2,071 16,345 +791
Dec19 181211 117.65 117.65 114.65 114.75 -2.60 705 12,176 +82
Total Volume and Open Interest 47,872 252,792 +4,032
Orange Juice(ICE)
Jan19 181211 137.25 140.25 137.25 137.80 -1.60 508 9,538 -191
Mar19 181211 138.00 139.70 137.25 137.95 -1.45 181 5,284 +112
May19 181211 138.95 139.75 138.15 138.30 -1.45 21 1,420 +11
Jul19 181211 139.95 139.95 139.20 139.20 -1.45 3 559 -1
Sep19 181211 140.05 140.05 140.05 140.05 -1.45 0 174 +0
Nov19 181211 140.85 140.85 140.85 140.85 -1.60 0 29 +0
Total Volume and Open Interest 713 17,009 -69
Sugar #11(ICE)
Mar19 181211 12.72 12.88 12.66 12.83 +0.11 60,890 344,989 -299
May19 181211 12.82 12.96 12.76 12.91 +0.09 23,621 184,255 -4,683
Jul19 181211 12.93 13.04 12.86 13.02 +0.10 9,537 118,932 -975
Oct19 181211 13.18 13.28 13.10 13.26 +0.09 4,098 95,891 +48
Mar20 181211 13.70 13.80 13.64 13.78 +0.07 1,116 40,546 +76
May20 181211 13.70 13.76 13.63 13.76 +0.06 252 9,547 +20
Jul20 181211 13.68 13.71 13.60 13.71 +0.04 187 7,431 +71
Oct20 181211 13.73 13.74 13.66 13.74 +0.03 58 7,768 +11
Total Volume and Open Interest 99,778 814,248 -5,727
London Cocoa(LCE)
Dec18 181211 1532 1533 1471 1486 -61 5,387 15,719 -970
Mar19 181211 1631 1634 1578 1592 -46 18,696 80,339 +3,169
May19 181211 1650 1651 1597 1612 -43 6,925 43,315 +867
Jul19 181211 1660 1660 1609 1623 -40 4,563 32,460 +80
Sep19 181211 1669 1669 1619 1632 -40 1,871 27,974 -62
Dec19 181211 1675 1677 1628 1641 -38 1,365 35,716 -292
Mar20 181211 1684 1686 1638 1651 -37 799 12,199 -150
Total Volume and Open Interest 40,028 256,240 +2,487
London Sugar(LCE)
Mar19 181211 342.00 345.60 342.00 344.70 +1.70 5,420 50,205 +418
May19 181211 348.20 351.00 347.50 349.60 +1.40 1,810 18,813 +16
Aug19 181211 353.70 357.00 353.50 355.60 +1.40 1,232 12,477 +253
Oct19 181211 359.00 360.60 357.80 359.60 +1.30 406 5,025 -25
Dec19 181211 363.00 364.40 363.00 364.40 +1.30 20 2,814 +1
Total Volume and Open Interest 8,888 91,201 +663
Cotton(ICE)
Mar19 181211 79.88 80.66 79.11 80.02 +0.14 19,461 131,831 -431
May19 181211 81.05 81.73 80.29 81.13 +0.24 7,508 36,108 +737
Jul19 181211 81.65 82.29 81.01 81.72 +0.26 2,581 18,179 +240
Oct19 181211 78.80 78.80 78.80 78.80 +0.26 0 4 +0
Dec19 181211 77.83 78.13 77.41 77.82 +0.19 666 32,138 +109
Mar20 181211 78.73 78.82 78.52 78.52 +0.21 6 969 +0
Total Volume and Open Interest 30,223 220,289 +656
Lumber(CME)
Jan19 181211 318.2 321.3 315.2 316.4 -0.7 388 2,338 +8
Mar19 181211 328.0 329.2 322.2 323.9 -1.3 149 921 -4
May19 181211 333.5 334.5 330.0 330.1 -1.8 25 593 +6
Jul19 181211 343.2 345.0 343.2 343.2 -1.8 1 139 +0
Total Volume and Open Interest 563 4,002 +9
Crude Oil(NYM)
Jan19 181211 50.89 52.43 50.70 51.65 +0.65 987,717 324,223 -38,960
Feb19 181211 51.10 52.61 50.89 51.84 +0.64 213,571 228,239 +19,085
Mar19 181211 51.36 52.76 51.09 52.01 +0.61 107,216 213,152 +9,486
Apr19 181211 51.56 52.95 51.39 52.21 +0.56 46,555 107,965 +4,483
May19 181211 51.80 53.15 51.61 52.42 +0.51 40,360 109,156 +1,504
Jun19 181211 52.09 53.37 51.82 52.63 +0.47 79,784 191,877 +6,064
Jul19 181211 52.38 53.51 52.09 52.78 +0.43 23,884 65,569 -614
Aug19 181211 52.47 53.57 52.30 52.89 +0.40 14,664 58,110 +191
Sep19 181211 52.71 53.67 52.31 52.96 +0.37 20,431 97,798 +1,053
Oct19 181211 53.23 53.54 52.46 52.98 +0.35 7,893 53,506 -204
Nov19 181211 53.09 53.52 52.69 52.99 +0.32 4,476 42,303 +722
Dec19 181211 52.59 53.74 52.33 52.99 +0.32 47,398 193,911 +1,936
Jan20 181211 53.56 53.69 52.79 52.96 +0.31 3,702 33,916 +1,137
Feb20 181211 52.92 53.15 52.92 52.92 +0.30 1,370 20,278 +151
Mar20 181211 52.91 53.63 52.91 52.91 +0.31 1,984 28,342 +241
Apr20 181211 53.20 53.21 52.88 52.88 +0.30 304 8,233 +73
Total Volume and Open Interest 1,621,654 2,063,691 +7,125
e-miNY Crude Oil(NYM)
Jan19 181211 50.900 52.450 50.700 51.650 +0.650 45,913 2,203 -372
Feb19 181211 51.200 52.625 50.900 51.850 +0.650 1,196 862 +68
Mar19 181211 51.350 52.725 51.100 52.000 +0.600 199 200 -21
Apr19 181211 52.300 52.900 51.400 52.200 +0.550 11 138 +3
May19 181211 52.425 53.100 51.675 52.425 +0.525 2 135 +1
Jun19 181211 52.900 52.900 52.600 52.625 +0.475 17 152 +0
Jul19 181211 52.775 52.775 52.775 52.775 +0.425 4 23 +0
Aug19 181211 53.500 53.500 52.725 52.900 +0.400 1 59 +0
Sep19 181211 52.950 52.950 52.950 52.950 +0.350 2 61 +0
Oct19 181211 52.975 52.975 52.975 52.975 +0.350 0 10 +0
Total Volume and Open Interest 47,350 4,027 -322
NY Harbor ULSD(NYM)
Jan19 181211 184.60 187.07 183.52 184.71 +0.30 71,065 106,677 -4,465
Feb19 181211 183.92 186.23 182.66 183.92 +0.39 41,515 60,065 +1,811
Mar19 181211 183.04 185.35 181.80 183.05 +0.44 29,479 59,979 -1,190
Apr19 181211 182.10 184.40 180.91 182.12 +0.45 19,335 34,303 -598
May19 181211 181.30 184.32 181.28 182.14 +0.42 10,420 19,842 +360
Jun19 181211 182.51 184.80 181.50 182.60 +0.45 13,118 29,026 -449
Jul19 181211 183.02 185.60 182.59 183.49 +0.43 3,599 8,209 -132
Aug19 181211 185.73 186.45 183.50 184.43 +0.38 2,086 4,278 +277
Sep19 181211 186.48 187.62 184.57 185.48 +0.33 1,637 4,706 -214
Oct19 181211 188.08 188.56 185.61 186.51 +0.32 721 4,042 +41
Nov19 181211 186.75 189.31 186.52 187.48 +0.37 612 2,619 +38
Dec19 181211 189.56 190.34 187.22 188.26 +0.43 4,133 17,136 -1,108
Jan20 181211 190.08 190.90 188.84 188.84 +0.44 651 3,384 -64
Feb20 181211 190.90 190.90 188.95 188.95 +0.40 306 1,487 +144
Total Volume and Open Interest 199,928 363,265 -5,098
RBOB Gasoline(NYM)
Jan19 181211 142.32 145.66 141.58 143.98 +2.09 79,659 124,211 -6,977
Feb19 181211 142.39 145.50 141.49 143.79 +1.89 50,691 73,517 +4,064
Mar19 181211 143.82 147.15 143.20 145.42 +1.75 26,180 61,181 +1,339
Apr19 181211 162.92 166.31 162.85 164.75 +1.61 13,161 32,902 +1,119
May19 181211 165.39 167.01 164.26 165.94 +1.49 10,885 28,962 +544
Jun19 181211 165.77 167.60 164.50 166.25 +1.40 11,059 25,170 +37
Jul19 181211 164.91 166.94 163.84 165.74 +1.38 5,167 13,837 -152
Aug19 181211 163.20 165.46 163.20 164.73 +1.38 4,768 7,836 -227
Sep19 181211 162.24 163.91 161.60 163.07 +1.39 5,089 10,824 +594
Oct19 181211 151.83 152.47 151.09 151.49 +1.38 1,565 7,186 +53
Total Volume and Open Interest 216,320 406,418 +1,390
e-miNY RBOB Gasoline(NYM)
Jan19 181211 143.98 143.98 143.98 143.98 +2.09 0 2 +0
Feb19 181211 143.79 143.79 143.79 143.79 +1.89      
Mar19 181211 145.42 145.42 145.42 145.42 +1.75      
Apr19 181211 164.75 164.75 164.75 164.75 +1.61      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jan19 181211 4.507 4.587 4.348 4.407 -0.138 182,159 210,478 -10,133
Feb19 181211 4.313 4.395 4.210 4.258 -0.102 86,839 132,097 +9,410
Mar19 181211 4.085 4.147 3.967 4.041 -0.095 81,119 197,540 +10,323
Apr19 181211 2.965 3.014 2.947 3.003 +0.026 31,439 149,528 -227
May19 181211 2.851 2.908 2.844 2.889 +0.027 22,878 121,690 +548
Jun19 181211 2.877 2.916 2.859 2.904 +0.028 10,605 41,871 +397
Jul19 181211 2.890 2.943 2.888 2.930 +0.029 12,935 44,004 +674
Aug19 181211 2.895 2.940 2.884 2.925 +0.027 7,867 46,761 +1,109
Sep19 181211 2.882 2.908 2.855 2.895 +0.024 6,052 38,131 -593
Oct19 181211 2.904 2.935 2.872 2.919 +0.026 10,952 90,673 +1,216
Nov19 181211 2.955 2.973 2.926 2.961 +0.026 3,387 38,054 +235
Dec19 181211 3.078 3.127 3.069 3.115 +0.028 2,514 39,760 +567
Jan20 181211 3.225 3.238 3.185 3.227 +0.026 4,175 38,934 -301
Feb20 181211 3.165 3.172 3.133 3.165 +0.023 514 10,644 +44
Mar20 181211 2.956 2.956 2.921 2.939 +0.007 1,267 14,551 -30
Apr20 181211 2.549 2.550 2.529 2.535 unch 1,646 18,884 -87
Total Volume and Open Interest 468,164 1,287,037 +12,816
Brent Crude Oil(ICE)
Feb19 181211 59.91 61.10 59.58 60.20 +0.23 423,077 354,032 -4,307
Mar19 181211 60.10 61.24 59.73 60.35 +0.25 190,130 331,213 +11,518
Apr19 181211 60.09 61.38 59.86 60.50 +0.26 77,934 124,802 +6,630
May19 181211 60.43 61.57 60.04 60.70 +0.28 51,326 104,309 -1,451
Jun19 181211 60.56 61.70 60.19 60.84 +0.29 107,646 237,007 +10,219
Jul19 181211 60.61 61.77 60.27 60.92 +0.30 22,755 79,857 +950
Aug19 181211 60.61 61.74 60.32 60.93 +0.31 15,377 63,783 +4,042
Sep19 181211 60.54 61.68 60.26 60.86 +0.31 20,614 87,479 +3,477
Oct19 181211 60.50 61.60 60.21 60.81 +0.32 7,343 48,352 -271
Nov19 181211 61.10 61.10 60.76 60.76 +0.32 3,994 53,433 +814
Dec19 181211 60.37 61.55 60.12 60.69 +0.32 70,035 199,838 +2,473
Jan20 181211 60.86 61.40 60.65 60.67 +0.32 2,710 33,422 -245
Feb20 181211 60.65 60.65 60.65 60.65 +0.33 1,553 28,754 +296
Mar20 181211 60.64 60.64 60.64 60.64 +0.33 3,151 24,829 +385
Total Volume and Open Interest 1,049,029 2,168,862 +33,873
Gas Oil(ICE)
Dec18 181211 565.25 571.75 559.50 569.25 -3.00 30,939 45,172 -5,705
Jan19 181211 553.75 562.50 550.25 559.25 -3.50 99,983 169,493 -5,570
Feb19 181211 556.00 562.75 551.00 559.75 -3.00 62,591 94,404 +3,068
Mar19 181211 555.50 563.25 551.75 560.50 -3.00 35,996 67,121 +2,365
Apr19 181211 558.00 563.75 552.50 561.50 -2.25 22,888 43,191 -4,048
May19 181211 559.50 565.25 554.25 562.75 -2.25 15,116 28,274 -290
Jun19 181211 559.75 566.75 555.75 564.25 -2.25 23,875 61,784 -1,153
Jul19 181211 563.25 568.75 558.00 566.50 -2.00 6,033 26,464 -580
Aug19 181211 564.50 571.25 561.00 569.25 -2.00 4,089 21,124 +449
Sep19 181211 569.00 574.25 563.75 572.25 -2.00 4,577 25,949 +515
Total Volume and Open Interest 338,120 814,270 -9,720
Ethanol(CBOT)
Jan19 181211 1.225 1.240 1.220 1.234 +0.013 167 1,846 -34
Feb19 181211 1.255 1.275 1.255 1.271 +0.013 51 440 +36
Mar19 181211 1.294 1.304 1.288 1.300 +0.010 10 384 +3
Apr19 181211 1.322 1.322 1.322 1.322 +0.010 0 23 +0
May19 181211 1.337 1.337 1.337 1.337 +0.010 0 16 +0
Jun19 181211 1.371 1.371 1.371 1.371 +0.010      
Jul19 181211 1.393 1.393 1.393 1.393 +0.010      
Aug19 181211 1.393 1.393 1.393 1.393 +0.010      
Total Volume and Open Interest 228 2,709 +5
WTI Crude Oil(ICE)
Jan19 181211 50.91 52.41 50.72 51.65 +0.65 64,845 72,403 -114
Feb19 181211 51.27 52.60 50.92 51.84 +0.64 64,764 66,831 +34
Mar19 181211 51.47 52.76 51.10 52.01 +0.61 51,211 65,638 +1,705
Apr19 181211 51.68 52.94 51.35 52.21 +0.56 22,126 31,438 -322
May19 181211 51.93 53.16 51.68 52.42 +0.51 11,547 20,596 -528
Jun19 181211 52.17 53.35 51.97 52.63 +0.47 22,343 84,757 +616
Jul19 181211 52.10 53.51 52.03 52.78 +0.43 3,775 14,735 +29
Aug19 181211 52.95 53.59 52.55 52.89 +0.40 3,191 6,916 -635
Sep19 181211 52.53 53.49 52.53 52.96 +0.37 3,672 19,876 +139
Oct19 181211 52.98 52.98 52.98 52.98 +0.35 448 4,598 +33
Nov19 181211 52.99 52.99 52.99 52.99 +0.32 413 4,549 -28
Dec19 181211 52.95 53.70 52.66 52.99 +0.32 11,591 100,529 +1,135
Jan20 181211 52.96 52.96 52.96 52.96 +0.31 168 3,417 -8
Feb20 181211 52.92 52.92 52.92 52.92 +0.30 30 2,726 +8
Mar20 181211 52.91 52.91 52.91 52.91 +0.31 17 6,633 +2
Apr20 181211 52.88 52.88 52.88 52.88 +0.30 14 1,723 +7
Total Volume and Open Interest 265,177 605,569 +2,056
US Dollar Index(ICE)
Dec18 181211 97.140 97.520 96.830 97.357 +0.175 20,044 53,609 -120
Mar19 181211 96.625 96.995 96.310 96.832 +0.170 2,307 4,291 +477
Jun19 181211 96.065 96.435 95.850 96.302 +0.170 3 385 +0
Total Volume and Open Interest 22,360 58,518 +361
Australian Dollar(CME)
Dec18 181211 71.92 72.26 71.86 72.07 +0.20 103,832 130,558 -1,111
Mar19 181211 72.02 72.35 71.96 72.17 +0.19 8,199 13,815 +3,528
Jun19 181211 72.28 72.38 72.20 72.28 +0.19 8 219 +3
Total Volume and Open Interest 112,241 145,404 +2,433
British Pound(CME)
Dec18 181211 125.67 126.42 124.81 125.31 -0.29 99,646 209,103 -2,807
Mar19 181211 126.28 127.00 125.43 125.92 -0.30 4,462 24,281 +1,860
Jun19 181211 126.88 127.37 126.45 126.48 -0.29 0 382 +0
Total Volume and Open Interest 104,652 236,723 -891
Canadian Dollar(CME)
Dec18 181211 74.67 74.76 74.50 74.67 +0.10 117,930 138,533 -8,807
Mar19 181211 74.83 74.92 74.67 74.83 +0.10 3,952 13,169 +1,209
Jun19 181211 74.94 75.04 74.85 74.96 +0.10 129 1,227 +104
Sep19 181211 75.17 75.17 75.00 75.07 +0.10 23 623 -1
Total Volume and Open Interest 122,121 154,455 -7,498
Japanese Yen(CME)
Dec18 181211 88.32 88.53 88.17 88.22 -0.16 141,997 193,557 -9,428
Mar19 181211 89.06 89.26 88.89 88.95 -0.16 17,601 25,842 +4,282
Jun19 181211 89.94 89.95 89.63 89.63 -0.16 12 131 -6
Total Volume and Open Interest 160,863 220,965 -5,176
Swiss Franc(CME)
Dec18 181211 101.04 101.44 100.67 100.77 -0.32 21,697 74,583 -232
Mar19 181211 101.98 102.38 101.61 101.70 -0.34 749 3,858 +159
Jun19 181211 102.61 103.17 102.61 102.61 -0.34 3 92 +0
Total Volume and Open Interest 22,449 78,562 -73
EuroFX(CME)
Dec18 181211 113.57 114.06 113.11 113.32 -0.27 224,989 459,684 -6,601
Mar19 181211 114.52 115.00 114.05 114.26 -0.27 27,156 64,162 +10,764
Jun19 181211 115.68 115.88 115.01 115.17 -0.27 231 7,716 -50
Total Volume and Open Interest 254,308 540,050 +4,181
Mexican Peso(CME)
Dec18 181211 492.00 495.75 491.13 494.75 +3.00 58,395 161,675 -4,010
Jan19 181211 492.75 492.75 492.75 492.75 +3.00 4 3 +3
Total Volume and Open Interest 67,317 193,229 +3,461
Brazilian Real(CME)
Jan19 181211 253.05 256.85 253.05 255.35 +1.00 2,548 9,748 -43
Feb19 181211 255.55 256.05 252.65 254.80 +0.90 0 346 +0
Mar19 181211 256.60 256.60 253.80 254.25 +0.90 13 1,297 +0
Apr19 181211 253.70 254.40 253.70 253.70 +0.80      
Total Volume and Open Interest 2,561 11,391 -43
30-Year T-Bonds(CBOT)
Dec18 181211 144~010 144~130 143~130 143~250 -0~090 5,865 9,239 -1,493
Mar19 181211 143~130 143~270 142~300 143~070 -0~090 492,943 963,507 +4,283
Jun19 181211 142~200 142~200 142~200 142~200 -0~090 2 5 +1
Total Volume and Open Interest 498,810 972,751 +2,791
10-Year T-Notes(CBOT)
Dec18 181211 120~210 120~250 120~120 120~145 -0~075 45,301 53,414 -9,526
Mar19 181211 120~200 120~245 120~110 120~135 -0~075 2,225,211 4,169,650 +17,543
Jun19 181211 120~090 120~090 120~090 120~090 -0~040 0 1 +0
Total Volume and Open Interest 2,270,512 4,223,065 +8,017
5-Year T-Notes(CBOT)
Dec18 181211 113~180 113~194 113~120 113~140 -0~042 34,504 99,544 -8,364
Mar19 181211 113~196 113~224 113~140 113~160 -0~044 1,443,835 4,636,787 +48,150
Jun19 181211 113~160 113~160 113~160 113~160 -0~044      
Total Volume and Open Interest 1,478,339 4,736,331 +39,786
2 Year T-Notes(CBOT)
Dec18 181211 105~194 105~200 105~164 105~174 -0~022 17,083 8,999 -8,322
Mar19 181211 105~226 105~236 105~200 105~206 -0~020 591,452 2,642,334 +14,048
Jun19 181211 105~206 105~206 105~206 105~206 -0~020      
Total Volume and Open Interest 608,535 2,651,333 +5,726
Eurodollars(CME)
Dec18 181211 97.200 97.202 97.188 97.198 -0.007 393,339 1,561,955 -7,592
Mar19 181211 97.230 97.235 97.200 97.205 -0.025 528,867 1,363,504 +16,799
Jun19 181211 97.180 97.185 97.145 97.150 -0.030 475,351 1,305,490 +6,182
Sep19 181211 97.150 97.165 97.110 97.115 -0.040 522,158 1,318,788 +30,280
Dec19 181211 97.110 97.125 97.065 97.070 -0.045 1,026,244 1,945,222 +3,680
Mar20 181211 97.165 97.180 97.115 97.120 -0.050 547,529 1,078,992 +11,980
Jun20 181211 97.210 97.230 97.155 97.165 -0.055 472,037 1,061,300 +20,814
Sep20 181211 97.245 97.260 97.185 97.190 -0.060 309,734 879,644 +10,370
Dec20 181211 97.235 97.250 97.175 97.180 -0.060 440,765 1,245,230 +46,504
Mar21 181211 97.270 97.280 97.205 97.210 -0.060 213,641 614,505 +16,831
Jun21 181211 97.285 97.300 97.225 97.230 -0.055 192,226 404,953 +8,623
Sep21 181211 97.290 97.300 97.225 97.235 -0.050 156,162 300,162 +3,395
Dec21 181211 97.255 97.270 97.195 97.210 -0.045 114,939 388,038 -7,533
Mar22 181211 97.245 97.260 97.190 97.200 -0.045 96,105 205,997 +4,410
Jun22 181211 97.235 97.250 97.185 97.190 -0.040 75,744 167,492 +4,464
Sep22 181211 97.225 97.240 97.170 97.180 -0.040 66,518 148,817 +862
Dec22 181211 97.205 97.215 97.155 97.160 -0.040 47,860 143,355 +6,380
Mar23 181211 97.195 97.205 97.145 97.150 -0.035 36,828 70,672 +2,500
Total Volume and Open Interest 5,862,674 14,586,845 +189,515
Ultra T-Bond(CBOT)
Dec18 181211 156~01 157~09 155~28 156~17 +0~03 2,924 9,205 -2,380
Mar19 181211 157~11 158~09 156~24 157~16 +0~03 215,825 1,071,847 -8,911
Jun19 181211 158~12 158~12 158~12 158~12 +0~03      
Total Volume and Open Interest 218,749 1,081,052 -11,291
Ultra 10-Yr T-Note(CBOT)
Dec18 181211 128~060 128~125 127~300 128~015 -0~080 5,106 8,437 -3,588
Mar19 181211 128~075 128~130 127~285 128~010 -0~080 272,797 700,453 +14,544
Jun19 181211 128~010 128~010 128~010 128~010 -0~080      
Total Volume and Open Interest 277,903 708,890 +10,956
30 Day Federal Funds(CBOT)
Dec18 181211 97.735 97.735 97.728 97.730 -0.002 19,366 167,949 +1,346
Jan19 181211 97.630 97.630 97.610 97.620 -0.005 137,686 346,693 +14,975
Feb19 181211 97.615 97.620 97.600 97.605 -0.010 42,537 212,117 +4,337
Mar19 181211 97.595 97.595 97.570 97.575 -0.015 11,259 64,839 +94
Apr19 181211 97.565 97.570 97.535 97.540 -0.025 40,680 229,899 -4,631
May19 181211 97.545 97.550 97.515 97.515 -0.030 27,479 146,859 -186
Total Volume and Open Interest 451,442 2,035,368 +44,214
Japanese Govt Bonds(SGX)
Mar19 181211 151.98 152.10 151.89 151.91 -0.10 6,252 7,793 +6,254
Jun19 181211 151.91 151.91 151.91 151.91 -0.10      
Sep19 181211 151.91 151.91 151.91 151.91 -0.10      
Total Volume and Open Interest 14,428 23,993 +2,898
Euro-Buxl(EUREX)
Mar19 181211 181.70 182.42 180.48 182.28 +0.32 52,366 244,547 +6,741
Jun19 181211 181.24 181.24 181.24 181.24 +0.32      
Sep19 181211 181.24 181.24 181.24 181.24 +0.32      
Total Volume and Open Interest 52,366 244,547 +6,741
Euro-Bund(EUREX)
Mar19 181211 163.24 163.59 162.83 163.48 +0.08 619,944 1,956,247 +3,820
Jun19 181211 160.94 160.94 160.94 160.94 +0.05 25 16 -11
Sep19 181211 160.94 160.94 160.94 160.94 +0.05      
Total Volume and Open Interest 619,969 1,956,263 +3,809
Euro-Bobl(EUREX)
Mar19 181211 132.23 132.40 132.08 132.34 +0.08 376,362 1,596,663 +59,618
Jun19 181211 131.71 131.71 131.71 131.71 +0.08 4 24 +0
Sep19 181211 131.71 131.71 131.71 131.71 +0.08      
Total Volume and Open Interest 376,366 1,596,687 +59,618
Euro-Schatz(EUREX)
Mar19 181211 111.85 111.90 111.82 111.89 +0.04 375,925 1,942,352 +94,436
Jun19 181211 111.86 111.86 111.86 111.86 +0.04      
Sep19 181211 111.86 111.86 111.86 111.86 +0.04      
Total Volume and Open Interest 375,925 1,942,352 +94,436
3-Mth Euribor(EUREX)
Dec18 181211 100.310 100.310 100.310 100.310 -0.005 0 12,234 +0
Mar19 181211 100.285 100.285 100.285 100.285 -0.010 0 2,554 +0
Jun19 181211 100.270 100.270 100.270 100.270 -0.010 0 1,878 +0
Total Volume and Open Interest 50 25,664 +0
Long Gilt(LIFFE)
Dec18 181211 124~18 124~31 124~13 124~28 -0~05 265 51,483 -301
Mar19 181211 123~24 124~08 123~19 124~03 -0~04 247,931 751,939 -22,942
Total Volume and Open Interest 248,196 803,422 -23,243
3-Mth Short Sterling(LIFFE)
Dec18 181211 99.10 99.11 99.08 99.10 +0.01 35,920 584,111 -2,069
Mar19 181211 99.07 99.08 99.06 99.08 +0.01 87,976 753,164 +20,044
Jun19 181211 99.02 99.03 99.00 99.02 unch 53,298 368,473 -6,831
Sep19 181211 98.99 98.99 98.95 98.97 -0.01 51,988 514,223 -610
Dec19 181211 98.93 98.94 98.90 98.93 -0.01 79,424 445,058 -11,837
Mar20 181211 98.90 98.92 98.87 98.89 -0.02 55,811 297,163 -4,428
Total Volume and Open Interest 809,968 4,235,367 +14,365
3-Mth Euribor(LIFFE)
Dec18 181211 100.310 100.315 100.305 100.310 -0.005 28,863 573,451 +1,494
Mar19 181211 100.295 100.295 100.280 100.285 -0.010 76,337 532,620 +5,182
Jun19 181211 100.275 100.280 100.265 100.275 -0.005 77,451 628,270 +6,771
Total Volume and Open Interest 904,576 5,549,905 +15,729
3-Mth Aus T-Bills(SFE)
Dec18 181211 97.98 97.99 97.97 97.98 unch 17,163 72,662 -14,318
Mar19 181211 98.06 98.07 98.05 98.06 -0.01 36,581 239,475 -1,199
Jun19 181211 98.09 98.10 98.08 98.09 -0.01 41,123 210,406 -432
Sep19 181211 98.10 98.10 98.08 98.09 -0.01 46,635 191,150 -1,803
Dec19 181211 98.07 98.08 98.05 98.06 -0.02 25,375 179,781 +841
Mar20 181211 98.04 98.05 98.02 98.03 -0.02 16,655 123,707 +2,824
Jun20 181211 98.01 98.02 97.99 97.99 -0.03 11,099 103,138 +1,330
Sep20 181211 97.97 97.98 97.95 97.96 -0.02 13,739 62,423 +3,134
Dec20 181211 97.93 97.94 97.91 97.91 -0.03 5,079 19,171 +2,806
Mar21 181211 97.89 97.90 97.87 97.87 -0.03 223 4,602 +125
Total Volume and Open Interest 213,947 1,210,531 -6,682
10-Year Aus T-Bonds(SFE)
Dec18 181211 97.56 97.56 97.53 97.54 -0.02 188,693 1,359,513 -25,619
Mar19 181211 97.55 97.56 97.53 97.54 -0.02 8,710 96,785 +5,960
Total Volume and Open Interest 197,403 1,456,298 -19,659
3-Year Aus T-Bonds(SFE)
Dec18 181211 98.06 98.07 98.03 98.04 -0.03 265,552 1,252,591 +26,965
Mar19 181211 98.08 98.10 98.06 98.07 -0.03 16,111 106,579 +5,115
Total Volume and Open Interest 281,663 1,359,170 +32,080
Gold(CMX)
Dec18 181211 1245.8 1248.7 1241.5 1241.9 -1.8 211 1,696 -672
Feb19 181211 1249.8 1255.1 1245.8 1247.2 -2.2 225,556 308,541 +8,648
Apr19 181211 1256.2 1261.0 1252.6 1253.4 -2.2 7,942 38,086 +2,144
Jun19 181211 1261.5 1267.2 1258.8 1259.7 -2.2 3,020 36,983 +63
Aug19 181211 1268.5 1273.2 1264.6 1265.7 -2.2 2,040 4,704 +554
Oct19 181211 1271.8 1271.8 1271.8 1271.8 -2.0 66 2,145 -7
Dec19 181211 1279.8 1285.0 1277.1 1278.1 -1.9 525 9,900 +114
Feb20 181211 1284.2 1284.2 1284.2 1284.2 -1.9 5 143 +5
Apr20 181211 1289.9 1290.1 1289.9 1290.1 -1.9 1 64 -1
Jun20 181211 1296.0 1296.0 1296.0 1296.0 -1.9 0 616 +0
Aug20 181211 1301.8 1301.8 1301.8 1301.8 -1.9 0 4 +0
Oct20 181211 1307.7 1307.7 1307.7 1307.7 -1.9      
Total Volume and Open Interest 240,931 407,685 +10,867
Silver(CMX)
Dec18 181211 1450.0 1468.5 1449.9 1449.9 +2.1 88 565 -65
Mar19 181211 1463.0 1482.0 1460.5 1462.8 +2.3 65,066 147,858 +2,016
May19 181211 1472.5 1490.5 1469.5 1471.3 +2.2 2,127 9,811 -182
Jul19 181211 1487.0 1499.0 1478.0 1479.7 +2.1 1,663 13,799 -848
Sep19 181211 1502.5 1507.0 1487.5 1489.0 +2.0 705 1,630 +137
Dec19 181211 1508.0 1520.0 1500.5 1502.4 +2.3 249 3,276 +17
Mar20 181211 1515.3 1515.3 1515.3 1515.3 +2.3 50 77 +50
Total Volume and Open Interest 70,143 179,473 +1,115
Platinum(NYMEX)
Jan19 181211 784.9 791.3 780.1 785.5 +3.4 20,779 57,859 -1,525
Apr19 181211 790.5 797.0 786.1 791.5 +3.6 3,443 21,638 +2,539
Jul19 181211 790.9 799.0 790.9 795.6 +2.4 100 604 +9
Oct19 181211 801.0 801.4 800.0 801.4 +2.5 22 26 +13
Total Volume and Open Interest 24,344 80,131 +1,036
Palladium(NYMEX)
Dec18 181211 1208.70 1208.70 1202.90 1202.90 +18.60 10 65 -9
Mar19 181211 1163.40 1184.90 1161.00 1177.30 +18.60 4,444 23,437 -117
Jun19 181211 1150.50 1170.00 1150.50 1163.30 +18.20 91 2,093 +20
Total Volume and Open Interest 4,545 25,615 -106
Copper(CMX)
Dec18 181211 272.60 277.30 272.30 276.60 +4.75 773 2,692 -291
Mar19 181211 273.30 278.05 272.60 276.70 +4.70 55,482 117,721 -1,489
May19 181211 273.95 278.20 273.05 276.75 +4.35 5,881 28,284 -694
Jul19 181211 273.55 278.30 273.55 276.60 +3.90 5,385 25,649 -1,327
Sep19 181211 274.90 278.40 274.30 276.70 +3.50 1,853 10,355 +582
Total Volume and Open Interest 70,830 210,538 -3,706
E-mini DJIA Index(CBOT)
Dec18 181211 24475 24823 24231 24422 -68 396,882 71,880 -3,998
Mar19 181211 24500 24841 24253 24441 -68 2,606 3,480 +128
Jun19 181211 24700 24837 24300 24475 -68 60 144 -15
Sep19 181211 24525 24810 24426 24525 -80 0 1 +0
Total Volume and Open Interest 399,548 75,505 -3,885
S & P 500(CME)
Dec18 181211 2638.60 2677.40 2622.00 2641.20 -1.90 1,730 68,131 +1
Mar19 181211 2677.50 2678.00 2628.00 2645.30 -1.80 34 203 +8
Jun19 181211 2651.80 2651.80 2651.80 2651.80 -1.90 0 18 -1
Sep19 181211 2658.60 2658.60 2658.60 2658.60 -1.40      
Total Volume and Open Interest 1,764 68,352 +8
S & P 500 E-Mini(CME)
Dec18 181211 2644.00 2678.00 2621.25 2641.25 -1.75 2,596,155 2,770,476 +13,981
Mar19 181211 2648.00 2682.00 2625.50 2645.25 -1.75 61,064 368,207 +28,400
Jun19 181211 2650.00 2687.50 2632.50 2651.75 -2.00 345 12,703 +0
Sep19 181211 2654.50 2682.75 2648.75 2658.50 -1.50 4 45 +1
Total Volume and Open Interest 2,657,568 3,151,437 +42,382
NASDAQ 100 E-Mini(CME)
Dec18 181211 6695.00 6808.75 6651.25 6717.00 +17.75 854,199 245,480 +2,428
Mar19 181211 6717.00 6833.25 6675.50 6742.00 +19.50 5,631 8,114 +251
Jun19 181211 6730.00 6862.75 6711.00 6774.00 +18.75 18 134 -8
Total Volume and Open Interest 859,848 253,735 +2,671
S&P Midcap 400(CME) e-Mini
Dec18 181211 1773.60 1798.90 1755.60 1763.90 -5.00 23,595 67,007 +2,118
Mar19 181211 1777.90 1802.30 1761.50 1768.80 -5.50 7 35 +5
Jun19 181211 1771.50 1794.50 1771.50 1771.50 -6.30      
Total Volume and Open Interest 23,602 67,042 +2,123
Volatility Index(CBOE)
Dec18 181211 21.30 22.30 20.56 21.28 -0.05 173,999 128,439 -7,884
Jan19 181211 20.50 21.30 20.00 20.48 -0.05 107,112 133,255 +12,323
Feb19 181211 20.15 20.86 19.77 20.28 +0.10 35,381 44,924 +2,292
Mar19 181211 20.05 20.62 19.67 20.13 +0.15 13,342 36,063 +1,284
Total Volume and Open Interest 344,986 428,427 +9,707
S & P 600(CME)
Dec18 181211 897.90 897.90 897.90 897.90 -1.40      
Mar19 181211 898.40 898.40 898.40 898.40 -1.40      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181211 1449.10 1468.40 1430.00 1444.20 -2.90 199,558 479,861 +5,007
Mar19 181211 1449.10 1472.30 1434.10 1448.30 -2.60 1,214 2,497 +189
Jun19 181211 1479.50 1479.50 1454.60 1454.60 -3.90 0 1 +0
Total Volume and Open Interest 200,772 482,359 +5,196
Nikkei 225(CME)
Dec18 181211 21355 21530 21065 21345 +25 19,869 28,503 +34
Mar19 181211 21320 21505 21040 21310 +15 3,898 5,517 +3,214
Total Volume and Open Interest 23,767 34,020 +3,248
Nikkei 225(SGX)
Dec18 181211 21170 21385 20945 21140 -25 117,938 196,336 +3,761
Mar19 181211 21100 21300 20885 21065 -25 10,061 31,328 +4,085
Jun19 181211 20920 20920 20920 20920 -25 0 1,492 +0
Total Volume and Open Interest 128,202 244,742 +10,815
Nikkei 225 Mini(JPX)
Dec18 181211 21215 21365 20940 21130 -10 1,513,525 515,407 +7,290
Mar19 181211 21150 21295 20875 21060 -30 146,273 62,460 +5,779
Jun19 181211 20955 21100 20695 20870 -30 1,109 2,974 +165
Total Volume and Open Interest 1,692,549 672,771 +38,512
Nikkei 225(JPX)
Dec18 181211 21210 21370 20950 21130 -10 109,144 363,857 +8,606
Mar19 181211 21160 21290 20870 21060 -30 27,738 74,701 +24,524
Jun19 181211 20980 21050 20700 20870 -30 16 10,167 +9
Total Volume and Open Interest 136,917 538,330 +33,592
Nikkei 225(CME) Yen
Dec18 181211 21345 21525 21065 21345 +20 60,116 64,448 -5,103
Mar19 181211 21245 21455 20995 21270 +10 2,645 2,741 +33
Jun19 181211 21080 21080 21080 21080 +10      
Total Volume and Open Interest 62,761 67,189 -5,070
Nikkei 225(CME) e-Mini Yen
Dec18 181211 21100 21510 21100 21340 +10 0 350 +0
Mar19 181211 21270 21270 21270 21270 +10      
Jun19 181211 21080 21080 21080 21080 +10      
Total Volume and Open Interest 0 350 +0
CAC 40(EURONEXT)
Dec18 181211 4777.5 4846.0 4762.0 4798.0 +63.5 114,896 352,632 -8,402
Jan19 181211 4773.0 4841.0 4773.0 4796.0 +63.5 989 8,163 -16
Feb19 181211 4793.0 4793.0 4793.0 4793.0 +63.5 0 5,041 +0
Mar19 181211 4795.0 4795.0 4791.0 4791.0 +63.0 2 2,037 +0
Total Volume and Open Interest 115,887 394,382 -8,418
Hang Seng Index(HKFE)
Dec18 181211 25740 25862 25403 25715 +2 206,332 122,829 -2,104
Jan19 181211 25776 25900 25450 25761 +11 316 3,505 +76
Total Volume and Open Interest 210,897 141,901 +182
DAX(EUREX)
Dec18 181211 10700.5 10884.5 10678.5 10822.0 +223.0 126,394 130,201 -1,189
Mar19 181211 10693.0 10870.0 10678.5 10814.5 +223.0 980 7,002 +915
Jun19 181211 10831.5 10831.5 10831.5 10831.5 +223.0 202 353 -34
Total Volume and Open Interest 127,576 137,556 -308
Mini-DAX(EUREX)
Dec18 181211 10708.0 10884.0 10678.0 10822.0 +223.0 60,070 15,191 -328
Mar19 181211 10670.0 10876.0 10670.0 10814.5 +223.0 461 758 +143
Jun19 181211 10730.0 10874.0 10730.0 10831.5 +223.0 17 453 +21
Total Volume and Open Interest 60,548 16,402 -164
DJ EuroSTOXX 50(EUREX)
Dec18 181211 3031 3080 3026 3061 +55 1,469,053 4,024,785 +40,690
Mar19 181211 3017 3066 3013 3048 +55 78,058 484,583 +50,452
Jun19 181211 2937 2982 2937 2966 +55 18 166,039 +36
Total Volume and Open Interest 1,547,129 4,774,659 +91,178
Swiss Market Index(EUREX)
Dec18 181211 8640 8754 8615 8716 +160 62,019 212,932 +4,290
Mar19 181211 8571 8657 8527 8620 +160 5,885 40,304 +396
Jun19 181211 8375 8470 8375 8445 +160 727 11,244 +1,032
Total Volume and Open Interest 68,631 264,480 +5,718
FT-SE 100(EURONEXT)
Dec18 181211 6759.00 6860.50 6743.50 6835.00 +102.00 154,948 645,412 +6,427
Mar19 181211 6685.00 6792.50 6680.00 6768.50 +103.50 2,357 54,173 +1,872
Jun19 181211 6690.00 6690.00 6690.00 6690.00 +103.50 2 12 +0
Total Volume and Open Interest 157,307 699,598 +8,299
SPI 200(SFE)
Dec18 181211 5565.0 5595.0 5522.0 5592.0 +40.0 48,535 331,591 -1,508
Mar19 181211 5505.0 5533.0 5470.0 5533.0 +40.0 49 21,951 -691
Jun19 181211 5519.0 5519.0 5519.0 5519.0 +40.0 0 3,080 +0
Total Volume and Open Interest 48,584 358,574 -2,199
FTSE MIB(ISE)
Dec18 181211 18555.00 18765.00 18415.00 18625.00 +200.00 23,527 106,874 -2,448
Mar19 181211 18480.00 18665.00 18340.00 18533.00 +195.00 757 3,127 +324
Jun19 181211 18046.00 18046.00 18046.00 18046.00 +198.00 0 31 +0
Total Volume and Open Interest 24,284 110,032 -2,124
KOSPI 200(KFE)
Dec18 181211 265.75 267.35 263.75 265.15 -0.25 260,071 320,349 -6,490
Mar19 181211 262.85 264.55 261.00 262.30 -0.45 6,974 39,253 +3,687
Jun19 181211 263.00 263.00 262.10 262.50 -0.50 14 19,688 +403
Total Volume and Open Interest 267,059 414,622 -2,264
GSCI(CME)
Dec18 181211 412.05 412.80 408.35 408.95 +0.85 2,411 12,948 -2,396
Jan19 181211 409.25 412.60 407.60 408.85 +0.90 2,409 2,499 +2,409
Feb19 181211 409.00 409.00 409.00 409.00 +0.90      
Total Volume and Open Interest 4,820 15,447 +13
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!!!