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 Wed December 12, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan19 181212 916.00 928.00 915.25 920.00 +5.00 109,608 229,411 -14,035
Mar19 181212 928.75 941.00 928.50 933.25 +5.00 79,574 225,214 +15,849
May19 181212 941.50 953.00 941.25 945.75 +4.75 14,588 114,788 -1,300
Jul19 181212 953.00 964.25 952.75 957.25 +4.50 7,585 105,636 +25
Aug19 181212 957.50 968.00 957.25 961.25 +4.50 244 8,816 +13
Sep19 181212 957.75 967.75 957.25 961.75 +4.75 240 3,337 +37
Nov19 181212 961.50 971.00 960.75 966.00 +4.25 3,881 47,757 +394
Jan20 181212 970.50 978.50 969.00 974.00 +3.75 143 1,481 +26
Mar20 181212 979.00 985.00 976.25 981.00 +3.50 43 882 -8
May20 181212 991.00 992.00 983.00 987.75 +3.00 1 319 +1
Jul20 181212 995.00 1000.00 992.00 995.75 +2.25 39 573 -1
Aug20 181212 994.00 994.00 994.00 994.00 +1.75 34 53 +10
Sep20 181212 983.25 987.25 983.25 987.25 +2.25 2 50 +0
Nov20 181212 983.50 985.00 979.25 981.75 +1.50 26 945 +5
Total Volume and Open Interest 216,008 739,322 +1,016
Soybean Meal(CBOT)
Dec18 181212 310.30 313.30 310.30 310.80 +1.90 327 479 -208
Jan19 181212 311.40 315.60 311.00 312.60 +1.70 51,364 116,961 -10,078
Mar19 181212 315.10 319.40 314.80 316.60 +1.90 42,163 133,938 +8,146
May19 181212 319.00 322.70 318.20 320.20 +2.00 11,313 75,950 +2,128
Jul19 181212 322.80 325.90 321.60 323.70 +2.20 3,324 60,649 +602
Aug19 181212 324.20 327.40 323.80 325.30 +2.10 323 11,724 -92
Sep19 181212 324.90 328.60 324.90 326.50 +2.00 189 12,323 +5
Oct19 181212 325.40 328.80 325.40 327.10 +2.20 108 11,565 +29
Dec19 181212 327.80 330.40 326.40 328.50 +1.90 1,140 30,220 +86
Jan20 181212 329.00 331.20 328.40 329.50 +1.90 6 3,131 +3
Total Volume and Open Interest 110,257 461,776 +621
Soybean Oil(CBOT)
Dec18 181212 28.80 28.90 28.80 28.80 +0.09 638 426 -195
Jan19 181212 28.95 29.25 28.86 29.04 +0.08 68,838 140,027 -14,917
Mar19 181212 29.22 29.50 29.11 29.29 +0.08 61,293 161,586 +10,326
May19 181212 29.50 29.77 29.41 29.58 +0.08 20,879 79,105 +6,751
Jul19 181212 29.80 30.04 29.67 29.84 +0.07 12,287 68,956 +3,021
Aug19 181212 29.95 30.12 29.80 29.97 +0.06 791 13,343 +167
Sep19 181212 30.05 30.22 29.90 30.07 +0.06 1,005 9,949 +107
Oct19 181212 30.15 30.25 29.92 30.11 +0.06 379 7,174 +66
Dec19 181212 30.23 30.45 30.05 30.29 +0.08 2,733 30,677 +843
Jan20 181212 30.55 30.66 30.32 30.55 +0.08 21 2,182 +2
Total Volume and Open Interest 168,905 520,740 +6,157
Canola(WCE)
Jan19 181212 485.3 486.8 484.3 485.1 -0.4 16,059 72,304 -6,222
Mar19 181212 491.2 493.0 490.3 491.8 +0.5 13,211 70,879 +5,478
May19 181212 497.5 499.6 497.4 498.6 unch 1,966 26,380 +179
Jul19 181212 504.9 505.6 503.2 504.7 -0.2 1,281 8,285 +909
Nov19 181212 497.2 497.2 493.6 495.1 -0.4 240 5,383 +119
Total Volume and Open Interest 32,757 183,387 +463
Corn(CBOT)
Dec18 181212 375.50 378.00 375.50 376.25 +1.25 1,655 1,988 -1,378
Mar19 181212 384.75 387.75 384.25 385.25 +0.50 128,718 834,340 -6,659
May19 181212 392.25 395.00 391.75 392.75 +0.50 41,391 203,472 -2,215
Jul19 181212 398.75 401.00 397.75 398.75 unch 20,393 201,983 +3,390
Sep19 181212 400.00 401.75 398.75 400.00 unch 8,625 101,672 +2,870
Dec19 181212 404.00 405.25 402.75 403.75 -0.25 19,287 198,160 -1,160
Mar20 181212 412.50 414.00 412.00 412.75 unch 1,254 11,931 +128
May20 181212 418.25 419.25 417.50 417.75 unch 266 1,765 +110
Jul20 181212 423.00 423.75 421.50 422.00 -0.50 112 4,694 +43
Sep20 181212 414.75 415.25 414.75 414.75 -0.25 0 659 +0
Total Volume and Open Interest 221,967 1,567,510 -4,776
Wheat(CBOT)
Dec18 181212 520.75 520.75 515.25 515.25 +5.50 12 89 -50
Mar19 181212 522.00 528.75 521.75 526.50 +5.50 51,267 236,315 -7,620
May19 181212 529.50 535.25 529.25 532.25 +3.75 11,868 73,337 -1,057
Jul19 181212 536.25 541.50 536.25 538.75 +2.75 8,374 69,203 -77
Sep19 181212 545.75 549.25 545.50 546.25 +1.25 2,414 19,365 -342
Dec19 181212 559.50 561.50 557.50 558.00 +0.50 1,095 26,586 +56
Total Volume and Open Interest 75,093 433,803 -9,082
Wheat(KCBT)
Dec18 181212 483.75 483.75 483.75 483.75 +6.50 6 3 -7
Mar19 181212 505.75 514.00 505.75 511.25 +6.50 18,024 189,432 -907
May19 181212 517.75 525.50 517.75 522.00 +5.25 5,394 47,674 +707
Jul19 181212 528.75 534.75 528.50 532.00 +4.50 3,946 36,391 +416
Sep19 181212 541.50 547.25 541.50 544.50 +3.75 1,220 7,839 +423
Dec19 181212 560.00 563.75 559.25 561.00 +3.00 224 6,219 +20
Mar20 181212 572.25 575.00 570.75 572.25 +2.25 49 543 -4
Total Volume and Open Interest 28,867 288,877 +649
Wheat(MGE)
Dec18 181212 580.50 582.75 580.50 580.50 unch 2 6 -2
Mar19 181212 575.00 583.50 574.75 583.00 +7.75 2,843 36,845 +67
May19 181212 580.75 587.75 580.75 587.50 +6.50 977 11,150 +31
Jul19 181212 588.75 592.75 588.75 592.75 +5.50 378 4,022 +37
Sep19 181212 595.50 599.50 595.50 599.50 +4.75 172 4,858 -6
Dec19 181212 609.50 610.25 608.75 610.25 +2.75 80 2,544 +55
Total Volume and Open Interest 4,453 59,573 +182
Oats(CBOT)
Dec18 181212 283.00 283.00 283.00 283.00 -2.50 7 0 -6
Mar19 181212 290.75 298.25 290.75 294.50 +2.50 264 5,384 +12
May19 181212 295.00 299.00 294.50 295.75 +3.00 42 343 -2
Jul19 181212 292.75 292.75 292.75 292.75 +3.50 10 34 +6
Total Volume and Open Interest 330 5,910 +14
Rough Rice(CBOT)
Jan19 181212 10.63 10.68 10.53 10.55 -0.10 961 5,084 -505
Mar19 181212 10.83 10.84 10.70 10.71 -0.11 473 2,644 +280
May19 181212 11.01 11.01 10.91 10.91 -0.12 4 50 +1
Jul19 181212 11.06 11.06 11.06 11.06 -0.12      
Total Volume and Open Interest 1,438 7,778 -224
Live Cattle(CME)
Dec18 181212 118.385 119.300 118.150 119.135 +0.750 8,086 13,104 -3,284
Feb19 181212 122.285 123.000 121.700 122.900 +0.750 20,986 137,008 +46
Apr19 181212 124.480 125.000 124.035 124.900 +0.365 14,788 83,340 +3,491
Jun19 181212 115.980 116.350 115.500 116.285 +0.185 11,260 72,226 +2,100
Aug19 181212 113.180 113.550 112.850 113.450 +0.250 4,331 19,625 -44
Oct19 181212 114.635 114.980 114.350 114.930 +0.200 1,493 7,691 +359
Total Volume and Open Interest 61,375 337,286 +2,777
Feeder Cattle(CME)
Jan19 181212 147.500 148.185 147.035 147.580 +0.280 5,066 23,182 -1,115
Mar19 181212 144.935 145.700 144.630 145.285 +0.385 4,593 15,354 +886
Apr19 181212 145.285 145.830 144.900 145.600 +0.315 1,428 5,237 +39
May19 181212 145.200 145.785 144.880 145.500 +0.300 928 3,385 +302
Aug19 181212 149.250 149.685 148.900 149.500 +0.420 217 2,155 +22
Sep19 181212 149.000 149.400 148.830 149.285 +0.350 6 127 +0
Oct19 181212 148.735 148.735 148.735 148.735 +0.355 0 25 +0
Total Volume and Open Interest 12,238 49,480 +134
Lean Hogs(CME)
Dec18 181212 54.700 54.800 54.380 54.735 +0.285 4,758 14,852 -1,337
Feb19 181212 65.680 65.885 64.785 65.700 +0.500 15,895 78,196 -864
Apr19 181212 71.550 72.035 70.785 71.950 +0.500 9,203 47,265 +652
May19 181212 76.050 76.930 75.930 76.900 +0.500 130 1,713 -12
Jun19 181212 83.635 83.800 82.785 83.700 +0.165 3,984 25,376 -82
Jul19 181212 84.400 84.650 83.480 84.550 +0.250 3,534 19,259 -1,288
Aug19 181212 84.600 84.600 83.385 84.480 +0.030 3,311 16,038 +966
Oct19 181212 69.135 69.430 68.330 69.385 +0.085 368 5,872 +98
Total Volume and Open Interest 41,247 210,018 -1,842
Class III Milk(CME)
Dec18 181212 13.72 13.76 13.71 13.71 unch 315 4,816 -88
Jan19 181212 14.13 14.20 14.03 14.15 +0.12 377 5,491 +55
Feb19 181212 14.43 14.59 14.43 14.58 +0.16 373 3,341 +194
Mar19 181212 14.98 15.07 14.97 15.03 +0.12 178 2,563 +56
Apr19 181212 15.45 15.52 15.45 15.48 +0.12 67 1,853 -11
May19 181212 15.69 15.73 15.66 15.68 +0.08 52 1,779 +3
Jun19 181212 15.89 15.92 15.86 15.89 +0.08 29 1,757 +2
Jul19 181212 16.14 16.22 16.14 16.20 +0.07 14 1,168 +4
Aug19 181212 16.32 16.40 16.32 16.40 +0.06 9 984 +1
Sep19 181212 16.56 16.59 16.56 16.59 +0.07 13 1,073 +5
Oct19 181212 16.48 16.49 16.48 16.49 +0.07 8 863 +2
Nov19 181212 16.37 16.37 16.37 16.37 unch 106 841 +75
Dec19 181212 16.28 16.28 16.28 16.28 +0.07 16 742 +3
Total Volume and Open Interest 1,557 27,274 +301
Cocoa(ICE)
Dec18 181212 2112 2112 2112 2112 +46      
Mar19 181212 2123 2200 2115 2162 +46 16,480 115,971 -2,430
May19 181212 2140 2212 2132 2173 +41 5,531 46,123 -262
Jul19 181212 2157 2226 2149 2189 +39 2,243 23,568 +94
Sep19 181212 2173 2238 2173 2203 +39 917 17,287 +112
Dec19 181212 2187 2247 2180 2214 +37 548 20,132 -24
Mar20 181212 2204 2249 2204 2223 +37 227 10,308 +119
Total Volume and Open Interest 25,946 236,978 -2,394
Coffee "C"(ICE)
Dec18 181212 98.15 98.15 97.75 97.75 +0.10 16 142 -1
Mar19 181212 102.70 103.80 102.10 103.05 +0.70 18,044 122,166 +490
May19 181212 105.75 107.05 105.35 106.10 +0.50 7,585 56,438 +645
Jul19 181212 108.40 109.70 108.10 108.80 +0.45 3,200 31,727 +120
Sep19 181212 111.60 112.45 110.85 111.50 +0.45 2,504 17,542 +1,197
Dec19 181212 115.05 116.15 114.60 115.20 +0.45 654 12,157 -19
Total Volume and Open Interest 32,188 255,242 +2,450
Orange Juice(ICE)
Jan19 181212 138.20 139.35 137.40 138.50 +0.70 1,192 9,120 -418
Mar19 181212 138.50 139.30 137.80 138.50 +0.55 402 5,390 +106
May19 181212 139.05 139.25 138.50 138.60 +0.30 53 1,435 +15
Jul19 181212 140.05 140.05 139.50 139.50 +0.30 15 571 +12
Sep19 181212 140.25 140.25 140.25 140.25 +0.20 1 175 +1
Nov19 181212 140.90 140.90 140.90 140.90 +0.05 0 29 +0
Total Volume and Open Interest 1,663 16,725 -284
Sugar #11(ICE)
Mar19 181212 12.85 12.90 12.67 12.74 -0.09 37,528 345,124 +135
May19 181212 12.92 12.98 12.75 12.82 -0.09 17,452 184,850 +595
Jul19 181212 13.04 13.08 12.86 12.93 -0.09 8,635 119,288 +356
Oct19 181212 13.28 13.32 13.11 13.18 -0.08 3,037 96,222 +331
Mar20 181212 13.80 13.84 13.65 13.71 -0.07 560 40,521 -25
May20 181212 13.77 13.77 13.63 13.69 -0.07 156 9,515 -32
Jul20 181212 13.70 13.70 13.61 13.66 -0.05 132 7,497 +66
Oct20 181212 13.72 13.72 13.66 13.71 -0.03 13 7,769 +1
Total Volume and Open Interest 67,518 815,675 +1,427
London Cocoa(LCE)
Dec18 181212 1490 1559 1480 1525 +39 4,247 13,317 -2,402
Mar19 181212 1593 1636 1589 1614 +22 11,359 81,387 +1,048
May19 181212 1614 1653 1610 1632 +20 3,784 43,986 +671
Jul19 181212 1627 1662 1620 1643 +20 3,928 32,644 +184
Sep19 181212 1637 1670 1630 1652 +20 1,458 27,759 -215
Dec19 181212 1646 1678 1643 1661 +20 580 35,486 -230
Mar20 181212 1653 1685 1653 1670 +19 351 12,211 +12
Total Volume and Open Interest 25,838 255,213 -1,027
London Sugar(LCE)
Mar19 181212 344.70 346.80 341.90 343.20 -1.50 4,175 50,691 +486
May19 181212 349.80 351.60 347.10 348.10 -1.50 1,593 19,209 +396
Aug19 181212 356.40 357.00 353.30 353.90 -1.70 537 12,685 +208
Oct19 181212 360.30 360.90 357.50 357.90 -1.70 61 4,988 -37
Dec19 181212 365.50 365.50 362.70 362.90 -1.50 34 2,832 +18
Total Volume and Open Interest 6,414 92,286 +1,085
Cotton(ICE)
Mar19 181212 80.14 80.30 79.57 79.97 -0.05 11,456 131,279 -552
May19 181212 81.25 81.42 80.66 81.01 -0.12 4,684 36,272 +164
Jul19 181212 81.84 81.97 81.26 81.55 -0.17 1,860 18,220 +41
Oct19 181212 78.55 78.55 78.55 78.55 -0.25 1 5 +1
Dec19 181212 77.94 77.94 77.55 77.73 -0.09 601 32,045 -93
Mar20 181212 78.41 78.41 78.41 78.41 -0.11 7 972 +3
Total Volume and Open Interest 18,609 219,853 -436
Lumber(CME)
Jan19 181212 317.5 325.4 317.4 322.2 +5.8 467 2,282 -56
Mar19 181212 324.3 331.8 324.3 328.5 +4.6 187 947 +26
May19 181212 333.8 337.4 333.8 335.2 +5.1 28 600 +7
Jul19 181212 348.0 348.0 345.0 348.0 +4.8 1 140 +1
Total Volume and Open Interest 683 3,980 -22
Crude Oil(NYM)
Jan19 181212 51.95 52.88 50.94 51.15 -0.50 733,225 278,005 -46,218
Feb19 181212 52.14 53.06 51.16 51.36 -0.48 184,105 250,451 +22,212
Mar19 181212 52.31 53.23 51.40 51.59 -0.42 98,549 223,233 +10,081
Apr19 181212 52.58 53.38 51.69 51.86 -0.35 33,108 104,317 -3,648
May19 181212 52.82 53.59 51.95 52.14 -0.28 28,712 111,332 +2,176
Jun19 181212 52.95 53.80 52.20 52.40 -0.23 47,646 194,170 +2,293
Jul19 181212 53.30 53.88 52.43 52.61 -0.17 11,718 64,050 -1,519
Aug19 181212 53.23 54.01 52.57 52.76 -0.13 8,962 57,669 -441
Sep19 181212 53.52 54.05 52.79 52.87 -0.09 12,477 100,134 +2,336
Oct19 181212 53.92 54.06 52.88 52.93 -0.05 1,949 53,314 -192
Nov19 181212 53.77 53.99 52.90 52.98 -0.01 2,397 42,975 +672
Dec19 181212 53.34 54.10 52.86 53.00 +0.01 22,352 194,285 +374
Jan20 181212 53.25 53.88 52.94 53.00 +0.04 2,303 34,950 +1,034
Feb20 181212 53.62 53.62 52.99 52.99 +0.07 463 20,350 +72
Mar20 181212 52.98 53.88 52.98 52.98 +0.07 719 28,315 -27
Apr20 181212 52.96 53.42 52.96 52.96 +0.08 215 8,234 +1
Total Volume and Open Interest 1,205,227 2,054,066 -9,625
e-miNY Crude Oil(NYM)
Jan19 181212 51.975 52.850 50.950 51.150 -0.500 26,496 2,476 +273
Feb19 181212 52.150 53.025 51.175 51.350 -0.500 625 862 +0
Mar19 181212 52.375 53.175 51.400 51.600 -0.400 112 260 +60
Apr19 181212 52.800 53.325 51.700 51.850 -0.350 18 141 +3
May19 181212 52.150 53.475 52.075 52.150 -0.275 7 138 +3
Jun19 181212 52.400 52.400 52.400 52.400 -0.225 13 155 +3
Jul19 181212 52.600 52.600 52.600 52.600 -0.175 0 23 +0
Aug19 181212 52.750 52.750 52.750 52.750 -0.150 1 58 -1
Sep19 181212 52.875 52.875 52.875 52.875 -0.075 0 61 +0
Oct19 181212 52.925 52.925 52.925 52.925 -0.050 6 4 -6
Total Volume and Open Interest 27,295 4,364 +337
NY Harbor ULSD(NYM)
Jan19 181212 185.35 188.56 184.73 185.09 +0.38 54,102 104,418 -2,259
Feb19 181212 184.35 187.69 184.05 184.38 +0.46 35,843 61,430 +1,365
Mar19 181212 184.08 186.69 183.23 183.50 +0.45 20,529 61,752 +1,773
Apr19 181212 183.03 185.56 182.22 182.48 +0.36 9,498 34,268 -35
May19 181212 182.93 185.38 182.18 182.37 +0.23 5,851 20,343 +501
Jun19 181212 183.78 185.83 182.55 182.76 +0.16 6,199 29,379 +353
Jul19 181212 185.86 186.44 183.31 183.59 +0.10 1,568 8,051 -158
Aug19 181212 186.74 187.54 184.39 184.46 +0.03 1,073 4,468 +190
Sep19 181212 186.70 188.34 185.32 185.47 -0.01 1,159 4,681 -25
Oct19 181212 188.88 189.45 186.49 186.49 -0.02 425 4,014 -28
Nov19 181212 189.40 190.43 187.43 187.43 -0.05 379 2,668 +49
Dec19 181212 190.58 191.24 188.03 188.18 -0.08 1,208 17,303 +167
Jan20 181212 191.59 191.59 188.74 188.74 -0.10 269 3,406 +22
Feb20 181212 191.00 191.00 188.87 188.87 -0.08 153 1,521 +34
Total Volume and Open Interest 138,508 365,295 +2,030
RBOB Gasoline(NYM)
Jan19 181212 145.00 147.32 141.53 142.04 -1.94 76,320 112,824 -11,387
Feb19 181212 144.82 147.12 141.79 142.26 -1.53 53,720 75,794 +2,277
Mar19 181212 146.13 148.58 143.65 144.09 -1.33 25,063 62,907 +1,726
Apr19 181212 165.23 167.82 163.33 163.74 -1.01 9,754 32,094 -808
May19 181212 166.87 168.91 164.62 165.00 -0.94 9,300 30,057 +1,095
Jun19 181212 167.15 169.18 165.02 165.39 -0.86 10,581 25,579 +409
Jul19 181212 166.81 168.56 164.59 164.89 -0.85 3,625 13,806 -31
Aug19 181212 167.01 167.12 163.53 163.87 -0.86 3,443 7,806 -30
Sep19 181212 165.48 165.61 161.87 162.18 -0.89 4,710 11,897 +1,073
Oct19 181212 152.88 153.76 150.53 150.60 -0.89 1,729 7,265 +79
Total Volume and Open Interest 204,479 401,438 -4,980
e-miNY RBOB Gasoline(NYM)
Jan19 181212 142.04 142.04 142.04 142.04 -1.94 0 2 +0
Feb19 181212 142.26 142.26 142.26 142.26 -1.53      
Mar19 181212 144.09 144.09 144.09 144.09 -1.33      
Apr19 181212 163.74 163.74 163.74 163.74 -1.01      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jan19 181212 4.363 4.407 4.081 4.136 -0.271 190,053 183,874 -26,604
Feb19 181212 4.229 4.275 3.984 4.035 -0.223 94,346 139,410 +7,313
Mar19 181212 4.010 4.041 3.785 3.853 -0.188 73,330 207,319 +9,779
Apr19 181212 2.998 3.002 2.908 2.924 -0.079 33,547 147,775 -1,753
May19 181212 2.890 2.893 2.808 2.821 -0.068 20,264 123,254 +1,564
Jun19 181212 2.904 2.907 2.828 2.839 -0.065 9,084 41,830 -41
Jul19 181212 2.922 2.931 2.854 2.865 -0.065 7,066 44,541 +537
Aug19 181212 2.921 2.925 2.855 2.862 -0.063 4,800 47,066 +305
Sep19 181212 2.885 2.898 2.826 2.831 -0.064 6,096 37,359 -772
Oct19 181212 2.916 2.920 2.851 2.857 -0.062 9,267 91,775 +1,102
Nov19 181212 2.958 2.961 2.896 2.901 -0.060 2,920 37,718 -336
Dec19 181212 3.106 3.117 3.035 3.055 -0.060 2,392 39,892 +132
Jan20 181212 3.220 3.225 3.162 3.169 -0.058 3,450 39,533 +599
Feb20 181212 3.147 3.164 3.108 3.112 -0.053 1,011 10,766 +122
Mar20 181212 2.924 2.955 2.912 2.917 -0.022 2,097 14,195 -356
Apr20 181212 2.540 2.631 2.524 2.539 +0.004 1,682 18,943 +59
Total Volume and Open Interest 463,249 1,278,485 -8,552
Brent Crude Oil(ICE)
Feb19 181212 60.67 61.43 59.98 60.15 -0.05 264,954 355,816 +1,784
Mar19 181212 60.82 61.58 60.10 60.27 -0.08 145,893 332,098 +885
Apr19 181212 60.97 61.73 60.26 60.42 -0.08 69,004 128,970 +4,168
May19 181212 61.26 61.92 60.44 60.61 -0.09 43,491 102,810 -1,499
Jun19 181212 61.31 62.05 60.59 60.76 -0.08 75,753 239,244 +2,237
Jul19 181212 61.55 62.13 60.69 60.85 -0.07 17,791 81,710 +1,853
Aug19 181212 61.53 62.12 60.71 60.86 -0.07 7,996 64,268 +485
Sep19 181212 61.47 62.05 60.67 60.80 -0.06 9,066 88,094 +615
Oct19 181212 61.32 61.99 60.64 60.75 -0.06 2,516 48,630 +278
Nov19 181212 61.25 61.25 60.70 60.70 -0.06 2,166 53,737 +304
Dec19 181212 61.15 61.88 60.49 60.63 -0.06 43,579 201,043 +1,205
Jan20 181212 61.58 61.71 60.61 60.61 -0.06 1,304 33,439 +17
Feb20 181212 61.56 61.58 60.60 60.60 -0.05 942 28,982 +228
Mar20 181212 60.59 60.59 60.59 60.59 -0.05 967 25,124 +295
Total Volume and Open Interest 712,958 2,180,359 +11,497
Gas Oil(ICE)
Dec18 181212 573.25 577.50 567.50 569.25 unch 34,705 28,747 -16,425
Jan19 181212 558.00 566.50 554.75 565.00 +5.75 83,122 159,950 -9,543
Feb19 181212 558.25 566.50 555.50 565.50 +5.75 48,535 95,064 +660
Mar19 181212 559.00 566.75 555.75 565.75 +5.25 25,419 71,217 +4,096
Apr19 181212 559.75 567.25 556.50 566.25 +4.75 13,770 44,128 +937
May19 181212 561.00 568.00 557.75 567.00 +4.25 12,310 28,816 +542
Jun19 181212 562.50 569.25 559.00 568.25 +4.00 15,665 59,416 -2,368
Jul19 181212 565.50 571.50 561.25 570.50 +4.00 2,601 26,381 -83
Aug19 181212 568.25 574.00 564.00 573.00 +3.75 1,205 21,209 +85
Sep19 181212 571.50 577.00 566.75 576.00 +3.75 1,136 26,083 +134
Total Volume and Open Interest 249,379 793,634 -20,636
Ethanol(CBOT)
Jan19 181212 1.237 1.261 1.237 1.255 +0.021 155 1,913 +67
Feb19 181212 1.274 1.297 1.274 1.288 +0.017 112 458 +18
Mar19 181212 1.306 1.323 1.304 1.316 +0.016 46 406 +22
Apr19 181212 1.338 1.338 1.338 1.338 +0.016 7 22 -1
May19 181212 1.353 1.353 1.353 1.353 +0.016 5 17 +1
Jun19 181212 1.387 1.387 1.387 1.387 +0.016      
Jul19 181212 1.409 1.409 1.409 1.409 +0.016      
Aug19 181212 1.409 1.409 1.409 1.409 +0.016      
Total Volume and Open Interest 325 2,816 +107
WTI Crude Oil(ICE)
Jan19 181212 52.12 52.86 50.95 51.15 -0.50 44,027 65,597 -6,806
Feb19 181212 52.40 53.06 51.17 51.36 -0.48 40,360 65,279 -1,552
Mar19 181212 52.63 53.22 51.41 51.59 -0.42 30,610 67,248 +1,610
Apr19 181212 52.78 53.42 51.70 51.86 -0.35 15,401 31,559 +121
May19 181212 52.99 53.54 52.11 52.14 -0.28 5,361 20,654 +58
Jun19 181212 53.19 53.79 52.33 52.40 -0.23 15,167 83,767 -990
Jul19 181212 53.41 53.87 52.61 52.61 -0.17 1,494 14,625 -110
Aug19 181212 53.50 53.96 52.76 52.76 -0.13 1,727 6,706 -210
Sep19 181212 53.56 53.95 52.87 52.87 -0.09 1,467 20,340 +464
Oct19 181212 52.93 52.93 52.93 52.93 -0.05 158 4,606 +8
Nov19 181212 52.98 52.98 52.98 52.98 -0.01 174 4,528 -21
Dec19 181212 53.70 54.12 53.00 53.00 +0.01 5,375 100,973 +444
Jan20 181212 53.00 53.00 53.00 53.00 +0.04 196 3,500 +83
Feb20 181212 52.99 52.99 52.99 52.99 +0.07 19 2,733 +7
Mar20 181212 52.98 52.98 52.98 52.98 +0.07 1 6,633 +0
Apr20 181212 52.96 52.96 52.96 52.96 +0.08 0 1,723 +0
Total Volume and Open Interest 163,993 598,975 -6,594
US Dollar Index(ICE)
Dec18 181212 97.360 97.470 96.855 97.018 -0.340 37,931 44,687 -8,922
Mar19 181212 96.835 96.945 96.335 96.503 -0.330 17,805 15,556 +11,265
Jun19 181212 96.375 96.375 95.895 95.982 -0.320 23 375 -10
Total Volume and Open Interest 55,766 60,850 +2,332
Australian Dollar(CME)
Dec18 181212 72.02 72.39 72.02 72.20 +0.13 94,845 122,497 -8,061
Mar19 181212 72.10 72.46 72.10 72.28 +0.11 14,912 21,199 +7,384
Jun19 181212 72.45 72.45 72.21 72.38 +0.10 65 246 +27
Total Volume and Open Interest 110,814 144,877 -527
British Pound(CME)
Dec18 181212 124.91 126.77 124.79 126.38 +1.07 232,655 177,803 -31,300
Mar19 181212 125.53 127.35 125.40 126.98 +1.06 82,836 76,599 +52,318
Jun19 181212 126.29 127.73 126.29 127.54 +1.06 39 402 +20
Total Volume and Open Interest 318,484 257,611 +20,888
Canadian Dollar(CME)
Dec18 181212 74.69 75.07 74.68 74.91 +0.24 111,842 130,130 -8,403
Mar19 181212 74.84 75.23 74.84 75.07 +0.24 44,428 30,391 +17,222
Jun19 181212 74.99 75.32 74.99 75.19 +0.23 338 1,533 +306
Sep19 181212 75.16 75.43 75.16 75.31 +0.24 17 631 +8
Total Volume and Open Interest 156,808 163,651 +9,196
Japanese Yen(CME)
Dec18 181212 88.23 88.42 88.12 88.36 +0.14 193,662 157,970 -35,587
Mar19 181212 88.95 89.14 88.84 89.08 +0.13 45,827 57,131 +31,289
Jun19 181212 89.59 89.77 89.59 89.77 +0.14 88 211 +80
Total Volume and Open Interest 240,273 216,879 -4,086
Swiss Franc(CME)
Dec18 181212 100.73 100.92 100.39 100.76 -0.01 32,522 69,348 -5,235
Mar19 181212 101.68 101.84 101.31 101.69 -0.01 12,463 11,835 +7,977
Jun19 181212 102.34 102.66 102.29 102.60 -0.01 5 87 -5
Total Volume and Open Interest 44,990 81,299 +2,737
EuroFX(CME)
Dec18 181212 113.25 113.92 113.19 113.72 +0.40 317,374 424,301 -35,383
Mar19 181212 114.17 114.85 114.13 114.64 +0.38 132,921 142,070 +77,908
Jun19 181212 115.20 115.71 115.14 115.56 +0.39 1,048 7,709 -7
Total Volume and Open Interest 455,201 582,854 +42,804
Mexican Peso(CME)
Dec18 181212 494.75 499.88 494.00 497.50 +2.75 62,281 145,536 -16,139
Jan19 181212 499.00 499.00 495.63 495.63 +2.88 0 3 +0
Total Volume and Open Interest 86,640 193,861 +632
Brazilian Real(CME)
Jan19 181212 255.60 261.00 255.45 259.80 +4.45 3,708 10,838 +1,090
Feb19 181212 259.00 260.00 258.40 259.30 +4.50 7 346 +0
Mar19 181212 257.90 259.40 257.90 258.75 +4.50 0 1,297 +0
Apr19 181212 258.15 258.15 258.15 258.15 +4.45      
Total Volume and Open Interest 3,715 12,481 +1,090
30-Year T-Bonds(CBOT)
Dec18 181212 143~230 143~280 143~050 143~090 -0~160 1,967 8,774 -465
Mar19 181212 143~080 143~110 142~170 142~230 -0~160 443,677 960,889 -2,618
Jun19 181212 142~040 142~040 142~040 142~040 -0~160 0 5 +0
Total Volume and Open Interest 445,644 969,668 -3,083
10-Year T-Notes(CBOT)
Dec18 181212 120~155 120~160 120~060 120~090 -0~055 19,818 49,407 -4,007
Mar19 181212 120~140 120~155 120~045 120~075 -0~060 2,156,718 4,144,241 -25,409
Jun19 181212 120~050 120~060 120~020 120~040 -0~050 6 5 +4
Total Volume and Open Interest 2,176,542 4,193,653 -29,412
5-Year T-Notes(CBOT)
Dec18 181212 113~130 113~144 113~094 113~110 -0~030 20,379 94,060 -5,484
Mar19 181212 113~160 113~172 113~112 113~130 -0~030 1,342,661 4,611,243 -25,544
Jun19 181212 113~130 113~130 113~130 113~130 -0~030      
Total Volume and Open Interest 1,363,040 4,705,303 -31,028
2 Year T-Notes(CBOT)
Dec18 181212 105~166 105~172 105~162 105~170 -0~004 4,396 6,346 -2,653
Mar19 181212 105~210 105~214 105~190 105~196 -0~010 679,844 2,573,417 -68,917
Jun19 181212 105~196 105~196 105~196 105~196 -0~010      
Total Volume and Open Interest 684,240 2,579,763 -71,570
Eurodollars(CME)
Dec18 181212 97.200 97.210 97.195 97.200 +0.002 384,474 1,561,539 -416
Mar19 181212 97.210 97.215 97.195 97.200 -0.005 481,596 1,359,773 -3,731
Jun19 181212 97.155 97.160 97.130 97.145 -0.005 393,921 1,305,336 -154
Sep19 181212 97.115 97.125 97.090 97.105 -0.010 425,005 1,326,714 +7,926
Dec19 181212 97.075 97.080 97.040 97.055 -0.015 841,972 1,918,200 -27,022
Mar20 181212 97.120 97.130 97.080 97.095 -0.025 435,066 1,073,565 -5,427
Jun20 181212 97.165 97.170 97.120 97.130 -0.035 375,388 1,059,097 -2,203
Sep20 181212 97.190 97.195 97.145 97.155 -0.035 304,185 853,270 -26,374
Dec20 181212 97.180 97.185 97.130 97.140 -0.040 344,921 1,240,671 -4,559
Mar21 181212 97.210 97.220 97.160 97.170 -0.040 187,394 614,408 -97
Jun21 181212 97.230 97.240 97.175 97.190 -0.040 168,798 410,260 +5,307
Sep21 181212 97.235 97.240 97.180 97.195 -0.040 160,801 314,097 +13,935
Dec21 181212 97.210 97.215 97.155 97.170 -0.040 131,891 378,886 -9,152
Mar22 181212 97.200 97.205 97.150 97.165 -0.035 66,329 208,910 +2,913
Jun22 181212 97.190 97.195 97.145 97.160 -0.030 57,000 163,173 -4,319
Sep22 181212 97.175 97.185 97.135 97.150 -0.030 52,441 148,139 -678
Dec22 181212 97.160 97.165 97.115 97.130 -0.030 46,689 146,094 +2,739
Mar23 181212 97.145 97.150 97.105 97.120 -0.030 40,823 71,059 +387
Total Volume and Open Interest 5,025,675 14,557,577 -29,268
Ultra T-Bond(CBOT)
Dec18 181212 156~13 156~22 155~30 156~01 -0~16 2,400 8,300 -905
Mar19 181212 157~17 157~22 156~27 157~01 -0~15 183,970 1,068,325 -3,522
Jun19 181212 157~29 157~29 157~29 157~29 -0~15      
Total Volume and Open Interest 186,370 1,076,625 -4,427
Ultra 10-Yr T-Note(CBOT)
Dec18 181212 127~235 128~020 127~205 127~235 -0~100 1,687 8,042 -395
Mar19 181212 128~005 128~025 127~205 127~240 -0~090 234,253 701,728 +1,275
Jun19 181212 127~240 127~240 127~240 127~240 -0~090      
Total Volume and Open Interest 235,940 709,770 +880
30 Day Federal Funds(CBOT)
Dec18 181212 97.730 97.732 97.728 97.728 -0.003 28,877 160,370 -7,579
Jan19 181212 97.620 97.625 97.610 97.615 -0.005 154,345 354,089 +7,396
Feb19 181212 97.605 97.610 97.600 97.600 -0.005 75,124 210,694 -1,423
Mar19 181212 97.575 97.575 97.560 97.565 -0.010 21,122 67,308 +2,469
Apr19 181212 97.540 97.540 97.515 97.520 -0.020 91,821 241,507 +11,608
May19 181212 97.515 97.520 97.490 97.495 -0.020 28,363 150,388 +3,529
Total Volume and Open Interest 554,203 2,043,347 +7,979
Japanese Govt Bonds(SGX)
Mar19 181212 151.88 151.94 151.74 151.74 -0.17 10,959 15,711 +7,918
Jun19 181212 151.74 151.74 151.74 151.74 -0.17      
Sep19 181212 151.74 151.74 151.74 151.74 -0.17      
Total Volume and Open Interest 21,811 25,159 +1,166
Euro-Buxl(EUREX)
Mar19 181212 181.94 182.24 180.56 181.58 -0.70 61,198 247,876 +3,329
Jun19 181212 180.54 180.54 180.54 180.54 -0.70      
Sep19 181212 180.54 180.54 180.54 180.54 -0.70      
Total Volume and Open Interest 61,198 247,876 +3,329
Euro-Bund(EUREX)
Mar19 181212 163.35 163.53 162.60 162.98 -0.50 671,096 1,977,115 +20,868
Jun19 181212 160.75 160.76 160.44 160.44 -0.50 2 32 +16
Sep19 181212 160.44 160.44 160.44 160.44 -0.50      
Total Volume and Open Interest 671,098 1,977,147 +20,884
Euro-Bobl(EUREX)
Mar19 181212 132.34 132.37 131.99 132.12 -0.22 517,276 1,518,286 -78,377
Jun19 181212 132.83 132.86 131.49 131.49 -0.22 0 24 +0
Sep19 181212 131.49 131.49 131.49 131.49 -0.22      
Total Volume and Open Interest 517,276 1,518,310 -78,377
Euro-Schatz(EUREX)
Mar19 181212 111.88 111.90 111.81 111.84 -0.05 574,559 1,860,270 -82,082
Jun19 181212 111.81 111.81 111.81 111.81 -0.05      
Sep19 181212 111.81 111.81 111.81 111.81 -0.05      
Total Volume and Open Interest 574,559 1,860,270 -82,082
3-Mth Euribor(EUREX)
Dec18 181212 100.310 100.310 100.310 100.310 unch 0 12,234 +0
Mar19 181212 100.280 100.285 100.280 100.285 unch 0 2,554 +0
Jun19 181212 100.280 100.280 100.275 100.275 +0.005 0 1,878 +0
Total Volume and Open Interest 0 25,664 +0
Long Gilt(LIFFE)
Dec18 181212 124~28 124~28 124~05 124~05 -0~23 6,150 45,498 -5,985
Mar19 181212 124~07 124~09 123~08 123~12 -0~23 290,042 747,217 -4,722
Total Volume and Open Interest 296,192 792,715 -10,707
3-Mth Short Sterling(LIFFE)
Dec18 181212 99.10 99.11 99.09 99.10 -0.00 62,683 582,729 -1,382
Mar19 181212 99.08 99.11 99.05 99.06 -0.03 158,978 797,251 +44,087
Jun19 181212 99.01 99.06 98.97 98.99 -0.03 83,496 378,815 +10,342
Sep19 181212 98.98 99.02 98.92 98.93 -0.05 69,405 522,030 +7,807
Dec19 181212 98.93 98.97 98.86 98.86 -0.06 119,393 465,252 +20,194
Mar20 181212 98.90 98.95 98.82 98.82 -0.07 94,445 301,590 +4,427
Total Volume and Open Interest 1,157,213 4,337,371 +102,004
3-Mth Euribor(LIFFE)
Dec18 181212 100.310 100.310 100.305 100.310 unch 35,599 570,832 -2,619
Mar19 181212 100.285 100.290 100.280 100.290 +0.005 82,845 526,604 -6,016
Jun19 181212 100.275 100.280 100.270 100.280 +0.005 60,128 620,801 -7,469
Total Volume and Open Interest 963,900 5,532,407 -17,498
3-Mth Aus T-Bills(SFE)
Dec18 181212 97.97 97.98 97.96 97.98 unch 19,152 60,494 -12,168
Mar19 181212 98.05 98.07 98.03 98.05 -0.01 29,449 231,084 -8,391
Jun19 181212 98.08 98.10 98.06 98.07 -0.02 27,544 206,123 -4,283
Sep19 181212 98.08 98.10 98.07 98.08 -0.01 16,144 185,991 -5,159
Dec19 181212 98.06 98.07 98.05 98.06 unch 19,162 178,316 -1,465
Mar20 181212 98.02 98.03 98.01 98.02 -0.01 13,938 121,159 -2,548
Jun20 181212 97.99 97.99 97.97 97.99 unch 8,622 104,298 +1,160
Sep20 181212 97.95 97.96 97.93 97.96 unch 6,645 58,805 -3,618
Dec20 181212 97.89 97.91 97.88 97.91 unch 1,844 16,234 -2,937
Mar21 181212 97.86 97.87 97.84 97.86 -0.01 1,045 4,519 -83
Total Volume and Open Interest 143,775 1,171,223 -39,308
10-Year Aus T-Bonds(SFE)
Dec18 181212 97.54 97.57 97.52 97.55 +0.01 182,333 1,367,348 +7,835
Mar19 181212 97.54 97.57 97.52 97.55 +0.01 15,669 106,325 +9,540
Total Volume and Open Interest 198,002 1,473,673 +17,375
3-Year Aus T-Bonds(SFE)
Dec18 181212 98.04 98.04 98.01 98.04 unch 276,404 1,231,865 -20,726
Mar19 181212 98.06 98.07 98.04 98.06 -0.01 46,665 150,623 +44,044
Total Volume and Open Interest 323,069 1,382,488 +23,318
Gold(CMX)
Dec18 181212 1245.3 1245.6 1244.1 1244.4 +2.5 131 1,567 -129
Feb19 181212 1248.3 1252.6 1247.1 1250.0 +2.8 199,740 303,667 -4,874
Apr19 181212 1254.3 1258.5 1253.5 1256.2 +2.8 5,919 38,406 +320
Jun19 181212 1261.1 1264.6 1259.8 1262.6 +2.9 4,495 37,229 +246
Aug19 181212 1268.9 1270.6 1267.6 1268.6 +2.9 1,607 5,433 +729
Oct19 181212 1274.7 1274.7 1274.7 1274.7 +2.9 299 2,229 +84
Dec19 181212 1280.0 1282.9 1279.8 1281.0 +2.9 682 9,705 -195
Feb20 181212 1287.1 1287.1 1287.1 1287.1 +2.9 10 144 +1
Apr20 181212 1293.0 1293.0 1293.0 1293.0 +2.9 3 67 +3
Jun20 181212 1298.9 1298.9 1298.9 1298.9 +2.9 93 653 +37
Aug20 181212 1304.7 1304.7 1304.7 1304.7 +2.9 0 4 +0
Oct20 181212 1310.6 1310.6 1310.6 1310.6 +2.9      
Total Volume and Open Interest 214,583 403,733 -3,952
Silver(CMX)
Dec18 181212 1462.0 1473.0 1462.0 1472.5 +22.6 42 473 -92
Mar19 181212 1465.0 1489.5 1463.0 1485.1 +22.3 53,620 145,431 -2,427
May19 181212 1474.5 1497.0 1472.0 1493.5 +22.2 2,136 9,827 +16
Jul19 181212 1491.5 1504.5 1489.5 1502.1 +22.4 1,511 13,000 -799
Sep19 181212 1498.5 1513.0 1498.5 1511.1 +22.1 460 1,874 +244
Dec19 181212 1512.0 1524.5 1510.5 1524.3 +21.9 82 3,311 +35
Mar20 181212 1537.2 1537.2 1537.2 1537.2 +21.9 0 77 +0
Total Volume and Open Interest 58,049 176,464 -3,009
Platinum(NYMEX)
Jan19 181212 785.8 807.7 785.4 807.1 +21.6 17,617 57,737 -122
Apr19 181212 792.5 813.6 792.4 813.2 +21.7 2,506 23,188 +1,550
Jul19 181212 805.5 817.5 805.1 817.3 +21.7 91 634 +30
Oct19 181212 805.7 823.2 805.7 823.2 +21.8 5 28 +2
Total Volume and Open Interest 20,219 81,591 +1,460
Palladium(NYMEX)
Dec18 181212 1222.20 1223.40 1220.10 1220.10 +17.20 10 57 -8
Mar19 181212 1174.30 1195.00 1174.10 1194.50 +17.20 3,167 23,276 -161
Jun19 181212 1163.30 1181.30 1163.30 1180.80 +17.50 137 2,203 +110
Total Volume and Open Interest 3,314 25,556 -59
Copper(CMX)
Dec18 181212 276.15 276.85 275.35 276.85 +0.25 529 2,461 -231
Mar19 181212 276.30 277.90 275.55 277.00 +0.30 56,322 118,252 +531
May19 181212 276.20 277.95 275.65 276.90 +0.15 5,953 27,974 -310
Jul19 181212 277.20 277.20 275.45 276.50 -0.10 6,764 23,302 -2,347
Sep19 181212 277.15 277.15 275.50 276.40 -0.30 1,817 11,130 +775
Total Volume and Open Interest 73,127 208,985 -1,553
E-mini DJIA Index(CBOT)
Dec18 181212 24352 24844 24336 24566 +144 431,767 70,368 -1,512
Mar19 181212 24354 24860 24354 24581 +140 4,044 3,863 +383
Jun19 181212 24540 24875 24413 24619 +144 194 144 +0
Sep19 181212 24666 24841 24666 24666 +141 0 1 +0
Total Volume and Open Interest 436,005 74,376 -1,129
S & P 500(CME)
Dec18 181212 2633.90 2686.00 2633.30 2652.40 +11.20 1,240 67,159 -972
Mar19 181212 2671.50 2687.50 2656.60 2656.60 +11.30 272 391 +188
Jun19 181212 2663.00 2663.00 2663.00 2663.00 +11.20 0 18 +0
Sep19 181212 2669.80 2669.80 2669.80 2669.80 +11.20      
Total Volume and Open Interest 1,512 67,568 -784
S & P 500 E-Mini(CME)
Dec18 181212 2632.50 2686.50 2631.75 2652.50 +11.25 2,564,357 2,768,482 -1,994
Mar19 181212 2636.50 2690.50 2636.00 2656.50 +11.25 79,695 372,469 +4,262
Jun19 181212 2651.50 2696.75 2643.75 2663.00 +11.25 376 12,624 -79
Sep19 181212 2669.75 2698.50 2656.50 2669.75 +11.25 7 47 +2
Total Volume and Open Interest 2,644,436 3,153,628 +2,191
NASDAQ 100 E-Mini(CME)
Dec18 181212 6686.50 6872.00 6683.50 6769.00 +52.00 778,327 245,511 +31
Mar19 181212 6707.00 6897.00 6707.00 6794.00 +52.00 9,345 8,281 +167
Jun19 181212 6775.00 6918.50 6750.00 6826.00 +52.00 79 144 +10
Total Volume and Open Interest 787,751 253,943 +208
S&P Midcap 400(CME) e-Mini
Dec18 181212 1765.90 1800.20 1764.70 1776.60 +12.70 26,073 67,127 +120
Mar19 181212 1782.60 1804.40 1778.50 1781.80 +13.00 166 196 +161
Jun19 181212 1785.10 1794.60 1785.10 1785.10 +13.60      
Total Volume and Open Interest 26,239 67,323 +281
Volatility Index(CBOE)
Dec18 181212 21.70 21.71 20.25 21.08 -0.20 144,262 113,629 -14,810
Jan19 181212 20.70 20.80 19.88 20.43 -0.05 120,560 140,110 +6,855
Feb19 181212 20.40 20.46 19.77 20.28 unch 33,608 43,663 -1,261
Mar19 181212 20.25 20.28 19.72 20.13 unch 13,155 35,524 -539
Total Volume and Open Interest 325,667 419,079 -9,348
S & P 600(CME)
Dec18 181212 907.30 907.30 907.30 907.30 +9.40      
Mar19 181212 907.80 907.80 907.80 907.80 +9.40      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181212 1438.90 1474.20 1438.80 1455.60 +11.40 192,096 477,666 -2,195
Mar19 181212 1448.40 1478.20 1443.70 1459.70 +11.40 4,801 5,436 +2,939
Jun19 181212 1467.70 1467.70 1467.70 1467.70 +13.10 0 1 +0
Total Volume and Open Interest 196,897 483,103 +744
Nikkei 225(CME)
Dec18 181212 21275 21825 21275 21645 +300 27,991 27,723 -780
Mar19 181212 21295 21800 21280 21620 +310 11,972 11,472 +5,955
Total Volume and Open Interest 39,963 39,195 +5,175
Nikkei 225(SGX)
Dec18 181212 21175 21700 21140 21700 +560 127,302 189,378 -6,958
Mar19 181212 21100 21635 21070 21635 +570 42,464 53,959 +22,631
Jun19 181212 21480 21480 21480 21480 +560 0 1,492 +0
Total Volume and Open Interest 170,570 260,614 +15,872
Nikkei 225 Mini(JPX)
Dec18 181212 21160 21660 21145 21660 +530 1,147,379 520,712 +5,305
Mar19 181212 21090 21600 21070 21600 +540 150,437 80,429 +17,969
Jun19 181212 20930 21400 20890 21400 +530 850 3,152 +178
Total Volume and Open Interest 1,325,562 696,466 +23,695
Nikkei 225(JPX)
Dec18 181212 21160 21660 21150 21660 +530 117,450 340,875 -22,982
Mar19 181212 21080 21600 21070 21600 +540 54,735 104,996 +30,295
Jun19 181212 20950 21400 20950 21400 +530 14 10,169 +2
Total Volume and Open Interest 172,208 546,485 +8,155
Nikkei 225(CME) Yen
Dec18 181212 21270 21825 21270 21645 +300 75,783 56,911 -7,537
Mar19 181212 21120 21760 21120 21575 +305 15,216 14,222 +11,481
Jun19 181212 21385 21385 21385 21385 +305      
Total Volume and Open Interest 90,999 71,133 +3,944
Nikkei 225(CME) e-Mini Yen
Dec18 181212 21640 21810 21640 21640 +300 1 350 +0
Mar19 181212 21570 21570 21570 21570 +300      
Jun19 181212 21380 21380 21380 21380 +300      
Total Volume and Open Interest 1 350 +0
CAC 40(EURONEXT)
Dec18 181212 4839.5 4920.5 4821.0 4901.5 +103.5 123,947 363,627 +10,995
Jan19 181212 4837.0 4915.0 4824.0 4899.5 +103.5 242 8,151 -12
Feb19 181212 4896.5 4896.5 4896.5 4896.5 +103.5 0 5,041 +0
Mar19 181212 4832.5 4902.0 4832.5 4894.0 +103.0 30 2,060 +23
Total Volume and Open Interest 136,219 415,888 +21,506
Hang Seng Index(HKFE)
Dec18 181212 25714 26275 25710 26238 +523 206,137 123,753 +924
Jan19 181212 25780 26318 25759 26280 +519 872 3,686 +181
Total Volume and Open Interest 207,419 143,008 +1,107
DAX(EUREX)
Dec18 181212 10812.0 10970.0 10812.0 10948.0 +126.0 130,541 129,645 -556
Mar19 181212 10881.5 10961.5 10808.0 10940.5 +126.0 1,485 7,632 +630
Jun19 181212 10960.5 10965.0 10957.5 10957.5 +126.0 88 324 -29
Total Volume and Open Interest 132,114 137,601 +45
Mini-DAX(EUREX)
Dec18 181212 10806.0 10970.0 10806.0 10948.0 +126.0 63,191 15,563 +372
Mar19 181212 10850.0 10960.0 10808.0 10940.5 +126.0 696 808 +50
Jun19 181212 10891.0 10971.0 10891.0 10957.5 +126.0 48 452 -1
Total Volume and Open Interest 63,935 16,823 +421
DJ EuroSTOXX 50(EUREX)
Dec18 181212 3055 3119 3055 3110 +49 1,463,832 3,997,572 -27,213
Mar19 181212 3043 3105 3043 3097 +49 92,440 510,056 +25,473
Jun19 181212 2977 3017 2971 3015 +49 935 176,533 +10,494
Total Volume and Open Interest 1,557,207 4,783,413 +8,754
Swiss Market Index(EUREX)
Dec18 181212 8744 8875 8710 8856 +140 63,457 214,771 +1,839
Mar19 181212 8658 8778 8617 8760 +140 1,008 45,606 +5,302
Jun19 181212 8484 8588 8455 8584 +139 1,034 12,480 +1,236
Total Volume and Open Interest 65,499 272,857 +8,377
FT-SE 100(EURONEXT)
Dec18 181212 6845.00 6904.50 6827.50 6890.00 +55.00 173,055 638,837 -6,575
Mar19 181212 6794.50 6834.50 6763.00 6823.50 +55.00 8,822 53,766 -407
Jun19 181212 6745.00 6745.00 6745.00 6745.00 +55.00 2 12 +0
Total Volume and Open Interest 181,879 692,616 -6,982
SPI 200(SFE)
Dec18 181212 5586.0 5660.0 5578.0 5655.0 +63.0 67,230 332,738 +1,147
Mar19 181212 5532.0 5597.0 5524.0 5596.0 +63.0 2,169 23,212 +1,261
Jun19 181212 5582.0 5582.0 5582.0 5582.0 +63.0 0 3,080 +0
Total Volume and Open Interest 69,399 360,982 +2,408
FTSE MIB(ISE)
Dec18 181212 18670.00 19110.00 18620.00 18949.00 +324.00 29,513 107,681 +807
Mar19 181212 18570.00 19010.00 18545.00 18857.00 +324.00 1,435 4,249 +1,122
Jun19 181212 18275.00 18370.00 18275.00 18370.00 +324.00 0 31 +0
Total Volume and Open Interest 30,948 111,961 +1,929
KOSPI 200(KFE)
Dec18 181212 265.30 269.10 264.95 268.80 +3.65 304,733 276,079 -44,270
Mar19 181212 261.30 266.05 261.30 265.90 +3.60 16,939 98,736 +59,483
Jun19 181212 264.20 266.05 262.95 265.90 +3.40 16 20,387 +699
Total Volume and Open Interest 321,690 432,595 +17,973
GSCI(CME)
Dec18 181212 407.45 413.00 406.95 407.45 -1.50 2,598 10,339 -2,609
Jan19 181212 412.60 414.20 407.25 407.80 -1.05 2,590 5,089 +2,590
Feb19 181212 407.95 407.95 407.95 407.95 -1.05      
Total Volume and Open Interest 5,188 15,428 -19
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!!!