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 14, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan19 181214 907.25 910.00 900.00 900.50 -6.50 121,344 203,135 -9,478
Mar19 181214 920.50 923.25 913.00 913.75 -6.75 74,157 255,816 +15,499
May19 181214 933.50 936.00 926.25 927.00 -6.25 25,638 114,203 -483
Jul19 181214 945.00 947.50 937.75 938.75 -6.25 25,194 106,967 +420
Aug19 181214 944.75 951.25 942.75 943.00 -6.25 556 8,867 +40
Sep19 181214 946.25 951.50 943.75 944.50 -6.00 273 3,400 +50
Nov19 181214 955.50 957.50 949.25 951.00 -5.00 12,057 49,480 +1,009
Jan20 181214 960.00 965.50 958.00 959.75 -4.25 344 1,584 +67
Mar20 181214 972.50 972.75 966.00 967.00 -4.25 247 1,087 +199
May20 181214 973.50 979.75 972.75 973.75 -4.50 24 341 +12
Jul20 181214 987.00 987.00 980.50 981.75 -4.75 41 598 +18
Aug20 181214 980.00 980.00 980.00 980.00 -5.25 0 53 +0
Sep20 181214 980.00 980.00 975.00 975.00 -4.50 2 50 +0
Nov20 181214 971.75 973.00 971.00 971.25 -4.75 24 941 +3
Total Volume and Open Interest 259,903 746,582 +7,356
Soybean Meal(CBOT)
Jan19 181214 308.50 310.30 307.20 307.30 -1.20 64,047 91,425 -13,481
Mar19 181214 312.90 314.50 311.40 311.60 -1.30 51,308 147,108 +5,636
May19 181214 316.80 318.20 315.30 315.40 -1.40 11,926 77,121 +106
Jul19 181214 320.20 321.70 318.90 319.10 -1.50 5,843 61,249 +419
Aug19 181214 322.00 323.20 320.60 320.70 -1.60 774 11,640 -89
Sep19 181214 322.40 324.40 322.00 322.00 -1.60 237 12,178 +13
Oct19 181214 323.50 324.70 322.40 322.60 -1.30 178 11,592 +49
Dec19 181214 325.00 326.30 323.70 324.10 -1.30 2,827 30,519 -37
Jan20 181214 325.10 327.30 325.10 325.10 -1.40 10 3,126 -5
Mar20 181214 326.90 328.30 326.30 326.30 -1.40 14 3,494 +2
Total Volume and Open Interest 137,382 450,965 -7,578
Soybean Oil(CBOT)
Jan19 181214 28.81 28.83 28.44 28.49 -0.34 64,424 111,705 -15,642
Mar19 181214 29.09 29.09 28.71 28.76 -0.33 52,966 171,109 +10,159
May19 181214 29.40 29.40 28.99 29.04 -0.33 12,596 83,982 +2,977
Jul19 181214 29.59 29.61 29.26 29.32 -0.31 7,058 69,206 +965
Aug19 181214 29.55 29.67 29.42 29.46 -0.30 748 13,478 -61
Sep19 181214 29.71 29.78 29.55 29.59 -0.29 904 10,549 -9
Oct19 181214 29.72 29.84 29.62 29.66 -0.28 833 7,644 -54
Dec19 181214 29.91 30.00 29.77 29.83 -0.26 4,888 31,443 -135
Jan20 181214 30.13 30.13 30.05 30.10 -0.26 5 2,216 +2
Mar20 181214 30.40 30.54 30.35 30.40 -0.25 0 3,124 +0
Total Volume and Open Interest 144,570 508,787 -1,736
Canola(WCE)
Jan19 181214 481.8 483.4 477.5 477.8 -5.1 12,405 60,806 -5,395
Mar19 181214 489.1 489.6 485.0 485.2 -4.3 13,321 76,047 +1,947
May19 181214 494.5 496.1 492.1 492.5 -3.6 3,453 26,856 +398
Jul19 181214 500.5 501.3 498.0 498.8 -3.4 1,292 9,722 +646
Nov19 181214 493.5 493.5 489.9 492.4 -1.0 589 6,009 +515
Total Volume and Open Interest 31,061 179,598 -1,890
Corn(CBOT)
Mar19 181214 383.75 387.50 383.00 384.75 +0.50 185,150 832,849 -3,490
May19 181214 391.25 395.00 390.75 392.25 +0.50 63,406 208,546 +3,408
Jul19 181214 397.50 401.25 396.75 398.75 +0.50 36,262 206,472 -114
Sep19 181214 398.75 401.50 398.25 400.00 +0.25 14,258 103,784 +480
Dec19 181214 403.00 405.50 402.25 403.75 unch 26,369 196,817 -3,145
Mar20 181214 412.50 414.25 411.50 412.75 unch 892 12,190 +170
May20 181214 417.00 419.25 417.00 417.75 unch 69 1,751 -12
Jul20 181214 421.50 424.00 421.50 422.25 unch 141 4,796 +4
Sep20 181214 414.75 414.75 414.75 414.75 -0.25 0 659 +0
Dec20 181214 415.50 417.00 415.50 415.75 -0.50 93 6,621 +35
Total Volume and Open Interest 327,280 1,575,493 -2,949
Wheat(CBOT)
Mar19 181214 536.00 538.00 527.75 530.00 -6.00 51,767 232,574 +2,058
May19 181214 542.00 543.25 534.50 536.50 -5.25 15,336 75,139 -275
Jul19 181214 546.75 548.75 540.75 542.75 -4.75 10,816 69,786 +228
Sep19 181214 554.00 555.25 548.00 549.75 -4.75 4,175 20,646 +1,231
Dec19 181214 565.50 566.25 559.00 560.75 -5.00 3,325 27,179 +514
Mar20 181214 573.50 573.75 567.25 568.50 -5.25 1,335 3,622 +454
Total Volume and Open Interest 86,993 434,839 +4,268
Wheat(KCBT)
Mar19 181214 520.00 524.50 514.75 518.25 -1.75 19,295 187,538 -2,015
May19 181214 530.50 534.75 525.75 529.25 -1.25 6,439 49,479 +306
Jul19 181214 537.75 543.25 535.50 538.50 -1.00 5,339 36,454 -252
Sep19 181214 548.50 554.50 547.75 550.00 -1.25 1,239 8,300 +445
Dec19 181214 564.75 570.25 564.00 566.50 -1.00 263 6,303 +23
Mar20 181214 575.50 580.25 575.00 577.25 -1.00 31 528 -12
May20 181214 582.00 583.75 580.00 582.00 -1.50 7 189 +1
Total Volume and Open Interest 32,644 289,403 -1,507
Wheat(MGE)
Mar19 181214 587.00 589.50 582.25 584.00 -4.25 4,481 35,820 +181
May19 181214 591.25 593.75 587.00 589.00 -2.75 1,242 11,354 +141
Jul19 181214 596.50 599.00 593.50 595.00 -2.00 332 4,033 -17
Sep19 181214 602.50 605.00 600.00 601.50 -2.25 149 5,027 +67
Dec19 181214 611.50 614.50 611.00 612.00 -1.75 99 2,611 +25
Mar20 181214 618.25 621.00 618.25 618.25 -2.00 0 143 +0
Total Volume and Open Interest 6,303 58,993 +397
Oats(CBOT)
Mar19 181214 293.75 294.25 287.50 287.50 -6.00 570 5,407 +30
May19 181214 293.50 293.50 289.25 289.25 -6.00 53 406 +23
Jul19 181214 286.00 286.00 286.00 286.00 -5.75 0 35 +0
Sep19 181214 273.00 273.00 273.00 273.00 -5.50 0 23 +0
Total Volume and Open Interest 648 6,029 +78
Rough Rice(CBOT)
Jan19 181214 10.45 10.64 10.37 10.57 +0.13 962 4,286 -497
Mar19 181214 10.60 10.74 10.50 10.69 +0.08 742 3,470 +466
May19 181214 10.77 10.86 10.70 10.86 +0.06 1 49 -1
Jul19 181214 11.02 11.02 11.02 11.02 +0.06      
Total Volume and Open Interest 1,705 7,805 -32
Live Cattle(CME)
Dec18 181214 119.135 119.850 119.100 119.580 +0.130 2,816 11,283 -795
Feb19 181214 122.550 123.230 122.230 122.400 -0.450 24,065 134,310 -1,402
Apr19 181214 124.535 125.135 124.285 124.500 -0.300 16,556 87,200 +2,191
Jun19 181214 116.080 116.480 115.785 116.080 -0.320 12,996 75,918 +1,132
Aug19 181214 113.650 114.050 113.480 113.680 -0.170 4,511 20,604 +616
Oct19 181214 115.000 115.385 114.750 114.950 -0.335 1,820 8,091 +211
Total Volume and Open Interest 63,326 341,904 +2,071
Feeder Cattle(CME)
Jan19 181214 147.785 148.250 147.200 147.580 -0.405 5,928 21,069 -1,134
Mar19 181214 145.800 146.330 145.380 145.785 -0.150 5,800 16,913 +883
Apr19 181214 146.250 146.735 145.880 146.250 -0.250 1,909 5,099 -41
May19 181214 146.380 146.700 145.850 146.350 -0.150 1,161 3,404 -60
Aug19 181214 149.600 150.100 149.330 149.830 -0.120 447 2,285 +65
Sep19 181214 149.650 149.700 149.150 149.400 -0.230 47 138 +3
Oct19 181214 149.035 149.035 149.035 149.035 -0.215 0 24 +0
Total Volume and Open Interest 15,292 48,947 -284
Lean Hogs(CME)
Dec18 181214 54.950 55.035 54.880 54.950 +0.150 2,019 13,205 -800
Feb19 181214 65.285 66.800 64.450 64.500 -0.330 13,700 78,000 -21
Apr19 181214 70.500 71.785 70.000 70.050 -0.300 9,611 49,211 +1,614
May19 181214 75.785 76.680 75.700 75.785 unch 95 1,721 +3
Jun19 181214 82.980 83.635 82.730 83.180 +0.200 5,521 26,276 +449
Jul19 181214 84.080 84.600 83.730 84.035 unch 4,457 17,399 -924
Aug19 181214 84.000 84.330 83.480 83.700 -0.335 3,662 18,187 +833
Oct19 181214 68.580 69.330 68.580 68.885 -0.265 349 6,097 +112
Total Volume and Open Interest 39,566 211,628 +1,326
Class III Milk(CME)
Dec18 181214 13.77 13.80 13.77 13.80 +0.03 163 4,603 -21
Jan19 181214 14.20 14.25 14.15 14.22 +0.03 512 5,595 +124
Feb19 181214 14.64 14.66 14.56 14.65 unch 171 3,401 -1
Mar19 181214 15.08 15.09 15.01 15.06 -0.03 241 2,679 +66
Apr19 181214 15.53 15.56 15.48 15.52 +0.01 107 1,859 -29
May19 181214 15.77 15.79 15.74 15.75 +0.02 294 1,821 +12
Jun19 181214 16.02 16.02 15.94 15.95 -0.02 228 1,954 +187
Jul19 181214 16.28 16.28 16.24 16.25 -0.03 52 1,219 +19
Aug19 181214 16.47 16.49 16.47 16.47 unch 37 1,006 -2
Sep19 181214 16.66 16.67 16.61 16.67 unch 10 1,105 +3
Oct19 181214 16.54 16.55 16.50 16.54 -0.01 25 876 -1
Nov19 181214 16.40 16.46 16.40 16.43 +0.03 13 896 +6
Dec19 181214 16.34 16.34 16.32 16.34 -0.01 32 772 +18
Total Volume and Open Interest 1,885 27,795 +381
Cocoa(ICE)
Dec18 181213 2200 2200 2200 2200 +88      
Mar19 181214 2238 2279 2216 2237 -13 19,224 113,177 -933
May19 181214 2250 2286 2226 2245 -12 6,590 46,587 -457
Jul19 181214 2266 2296 2238 2255 -14 2,315 23,348 -162
Sep19 181214 2265 2303 2251 2264 -18 774 17,438 +230
Dec19 181214 2275 2311 2259 2271 -20 602 20,227 +0
Mar20 181214 2268 2307 2268 2277 -21 213 10,292 -97
Total Volume and Open Interest 29,731 234,682 -1,416
Coffee "C"(ICE)
Dec18 181214 96.95 96.95 96.95 96.95 -1.85 17 70 +6
Mar19 181214 104.00 104.00 102.10 102.25 -1.85 18,116 125,228 +369
May19 181214 107.10 107.10 105.25 105.40 -1.80 7,173 57,346 +611
Jul19 181214 109.85 109.85 108.00 108.10 -1.80 2,861 32,122 +319
Sep19 181214 112.65 112.65 110.80 110.85 -1.75 2,591 19,565 +1,167
Dec19 181214 116.25 116.25 114.55 114.60 -1.75 579 12,236 +111
Total Volume and Open Interest 31,593 261,641 +2,598
Orange Juice(ICE)
Jan19 181214 137.95 139.60 137.15 139.15 +0.50 993 8,282 -429
Mar19 181214 138.00 138.95 137.05 138.20 -0.25 837 6,169 +453
May19 181214 137.50 139.30 137.50 138.90 +0.25 52 1,486 +40
Jul19 181214 139.40 140.30 139.15 139.90 +0.35 5 575 +3
Sep19 181214 140.65 140.65 140.65 140.65 +0.35 0 175 +0
Nov19 181214 141.30 141.30 141.30 141.30 +0.35 0 29 +0
Total Volume and Open Interest 1,887 16,721 +67
Sugar #11(ICE)
Mar19 181214 12.75 12.78 12.58 12.65 -0.10 43,215 349,563 +4,091
May19 181214 12.81 12.87 12.66 12.75 -0.06 16,882 182,287 -1,322
Jul19 181214 12.94 12.96 12.77 12.86 -0.04 7,904 120,909 +127
Oct19 181214 13.19 13.21 13.03 13.12 -0.03 3,542 96,560 +490
Mar20 181214 13.75 13.76 13.57 13.67 -0.01 991 41,044 +115
May20 181214 13.68 13.74 13.66 13.67 -0.01 56 9,549 +11
Jul20 181214 13.67 13.71 13.65 13.65 +0.01 34 7,581 -3
Oct20 181214 13.70 13.76 13.70 13.70 +0.03 38 7,874 +13
Total Volume and Open Interest 72,667 820,440 +3,519
London Cocoa(LCE)
Dec18 181212 1490 1559 1480 1525 +39 4,247 13,317 -2,402
Mar19 181214 1675 1693 1656 1665 -9 16,120 87,937 -146
May19 181214 1689 1708 1671 1681 -8 4,881 44,311 -786
Jul19 181214 1700 1715 1679 1689 -8 3,838 33,257 +495
Sep19 181214 1704 1721 1685 1694 -10 2,008 28,246 +301
Dec19 181214 1711 1725 1691 1698 -13 1,476 35,204 -335
Mar20 181214 1707 1728 1697 1705 -14 712 12,475 -112
Total Volume and Open Interest 29,175 250,109 -6,307
London Sugar(LCE)
Mar19 181214 343.80 345.60 341.70 343.00 -2.20 3,598 49,905 -363
May19 181214 349.70 350.10 346.60 347.80 -2.00 680 19,083 -41
Aug19 181214 354.80 354.80 352.60 353.10 -2.10 145 12,796 -6
Oct19 181214 357.30 358.80 356.70 357.20 -2.00 33 5,014 -6
Dec19 181214 362.30 363.80 361.90 362.40 -1.70 15 2,843 +6
Total Volume and Open Interest 4,485 91,536 -397
Cotton(ICE)
Mar19 181214 79.40 79.94 78.62 79.60 +0.19 9,776 131,547 +382
May19 181214 80.37 80.96 79.75 80.67 +0.24 2,654 36,520 +155
Jul19 181214 80.97 81.56 80.46 81.34 +0.32 1,530 18,971 +396
Oct19 181214 78.42 78.42 78.42 78.42 +0.32 1 6 +1
Dec19 181214 77.40 77.85 77.12 77.69 +0.26 597 32,014 +93
Mar20 181214 77.98 78.08 77.76 78.08 -0.01 0 981 +0
Total Volume and Open Interest 14,558 221,099 +1,027
Lumber(CME)
Jan19 181214 322.4 323.6 319.7 321.6 -1.6 304 2,136 -102
Mar19 181214 329.0 329.7 325.4 327.3 -2.0 217 1,094 +105
May19 181214 332.0 336.3 332.0 333.5 -1.7 19 601 +0
Jul19 181214 344.4 344.4 344.4 344.4 -3.6 2 141 +0
Total Volume and Open Interest 542 3,983 +3
Crude Oil(NYM)
Jan19 181214 52.83 52.95 50.84 51.20 -1.38 730,810 186,783 -48,920
Feb19 181214 53.04 53.19 51.11 51.47 -1.36 230,131 316,551 +33,091
Mar19 181214 53.25 53.42 51.39 51.76 -1.31 109,136 239,603 +12,439
Apr19 181214 53.60 53.60 51.69 52.06 -1.27 48,136 100,044 -1,123
May19 181214 53.89 53.89 52.03 52.39 -1.23 45,580 112,728 +1,836
Jun19 181214 54.08 54.15 52.29 52.68 -1.20 60,855 204,964 +6,722
Jul19 181214 54.35 54.35 52.61 52.92 -1.16 24,695 67,653 +2,065
Aug19 181214 54.02 54.26 52.79 53.10 -1.12 12,242 58,606 +862
Sep19 181214 54.41 54.41 52.84 53.22 -1.09 14,304 101,048 +2,282
Oct19 181214 54.00 54.18 53.11 53.29 -1.05 5,171 54,618 +504
Nov19 181214 54.61 54.61 53.14 53.33 -1.03 1,663 43,861 -43
Dec19 181214 54.54 54.62 52.99 53.35 -1.01 26,969 190,529 -2,165
Jan20 181214 53.30 53.50 53.06 53.34 -0.99 3,539 34,502 -282
Feb20 181214 54.02 54.02 53.07 53.32 -0.98 617 20,645 +133
Mar20 181214 53.31 53.31 53.06 53.31 -0.95 3,030 29,515 +1,445
Apr20 181214 53.28 53.28 53.28 53.28 -0.94 68 8,261 +5
Total Volume and Open Interest 1,330,725 2,059,589 +8,955
e-miNY Crude Oil(NYM)
Jan19 181214 52.800 52.975 50.850 51.200 -1.375 24,079 2,398 +250
Feb19 181214 53.000 53.200 51.125 51.475 -1.350 1,061 1,128 +185
Mar19 181214 53.250 53.350 51.425 51.750 -1.325 146 278 +19
Apr19 181214 53.000 53.550 51.775 52.050 -1.275 15 147 +6
May19 181214 53.100 53.825 52.125 52.400 -1.225 0 138 +0
Jun19 181214 53.350 53.350 52.500 52.675 -1.200 0 154 +0
Jul19 181214 52.925 52.925 52.925 52.925 -1.150 0 23 +0
Aug19 181214 52.900 53.100 52.900 53.100 -1.125 0 59 +0
Sep19 181214 53.075 53.225 53.075 53.225 -1.075 0 61 +0
Oct19 181214 53.300 53.300 53.300 53.300 -1.050 0 4 +0
Total Volume and Open Interest 25,312 4,579 +463
NY Harbor ULSD(NYM)
Jan19 181214 188.38 188.42 183.79 184.53 -3.12 68,327 89,219 -10,286
Feb19 181214 187.77 187.77 183.20 183.92 -3.12 51,358 69,302 +6,376
Mar19 181214 186.06 186.75 182.21 182.94 -3.19 37,691 65,321 +2,306
Apr19 181214 184.93 185.57 181.14 181.84 -3.21 15,211 35,146 +932
May19 181214 184.00 185.15 180.95 181.65 -3.26 8,055 19,962 -406
Jun19 181214 184.60 185.65 181.36 182.10 -3.25 9,099 30,111 -305
Jul19 181214 185.80 186.12 182.37 183.08 -3.17 3,116 9,165 +795
Aug19 181214 186.08 187.09 183.63 184.07 -3.10 1,931 5,151 +345
Sep19 181214 187.81 187.81 184.82 185.17 -3.04 1,825 4,893 +316
Oct19 181214 188.55 189.46 185.94 186.23 -3.01 719 4,154 -122
Nov19 181214 189.65 190.41 186.59 187.16 -3.02 637 2,883 +106
Dec19 181214 189.61 191.15 187.11 187.90 -3.02 3,444 18,021 +794
Jan20 181214 188.60 188.61 188.25 188.48 -3.02 760 3,545 +62
Feb20 181214 188.58 188.58 188.58 188.58 -3.04 633 1,776 +173
Total Volume and Open Interest 203,680 366,854 +1,516
RBOB Gasoline(NYM)
Jan19 181214 148.01 148.28 142.63 143.43 -4.39 75,043 93,812 -12,966
Feb19 181214 148.18 148.43 143.02 143.81 -4.18 58,609 88,981 +5,719
Mar19 181214 149.97 150.07 144.87 145.65 -4.02 31,804 68,063 +3,096
Apr19 181214 168.85 169.27 164.14 164.93 -3.98 13,078 31,434 -442
May19 181214 168.83 169.39 165.31 166.10 -3.90 8,966 31,622 +1,152
Jun19 181214 170.43 170.43 165.63 166.43 -3.84 11,153 26,879 +1,346
Jul19 181214 168.28 168.75 165.14 165.91 -3.82 4,505 13,802 +495
Aug19 181214 167.01 167.60 164.26 164.83 -3.86 3,587 7,769 +135
Sep19 181214 164.81 165.97 162.38 163.08 -3.90 4,238 12,621 +398
Oct19 181214 153.15 154.52 151.01 151.45 -3.88 1,773 7,635 +403
Total Volume and Open Interest 215,584 404,808 +55
e-miNY RBOB Gasoline(NYM)
Jan19 181214 143.43 143.43 143.43 143.43 -4.39 0 2 +0
Feb19 181214 143.81 143.81 143.81 143.81 -4.18      
Mar19 181214 145.65 145.65 145.65 145.65 -4.02      
Apr19 181214 164.93 164.93 164.93 164.93 -3.98      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jan19 181214 4.073 4.094 3.787 3.827 -0.297 198,284 148,050 -13,650
Feb19 181214 3.976 3.998 3.718 3.753 -0.274 110,828 160,400 +12,759
Mar19 181214 3.800 3.828 3.560 3.606 -0.250 88,840 227,311 +10,906
Apr19 181214 2.917 2.919 2.870 2.894 -0.011 38,971 148,381 -61
May19 181214 2.813 2.820 2.777 2.807 +0.009 23,895 122,540 +280
Jun19 181214 2.833 2.836 2.801 2.831 +0.014 10,286 42,352 +91
Jul19 181214 2.837 2.865 2.835 2.861 +0.017 8,876 45,077 +135
Aug19 181214 2.860 2.860 2.834 2.857 +0.016 6,695 48,361 +838
Sep19 181214 2.821 2.833 2.811 2.830 +0.015 5,403 37,464 -95
Oct19 181214 2.844 2.858 2.820 2.855 +0.015 11,482 93,841 +373
Nov19 181214 2.886 2.896 2.877 2.896 +0.013 4,312 37,982 -426
Dec19 181214 3.038 3.050 3.029 3.044 +0.010 2,442 39,184 -226
Jan20 181214 3.150 3.164 3.141 3.157 +0.009 2,718 40,045 +262
Feb20 181214 3.090 3.101 3.078 3.093 +0.005 1,038 10,972 +64
Mar20 181214 2.903 2.916 2.897 2.910 +0.006 1,679 14,377 +31
Apr20 181214 2.548 2.552 2.540 2.550 +0.011 1,638 19,021 +257
Total Volume and Open Interest 519,049 1,288,246 +11,263
Brent Crude Oil(ICE)
Feb19 181214 61.53 61.58 59.92 60.28 -1.17 246,916 342,783 -13,281
Mar19 181214 61.69 61.69 60.03 60.40 -1.18 151,030 343,416 +4,905
Apr19 181214 61.74 61.79 60.20 60.56 -1.18 73,580 135,570 +241
May19 181214 61.94 61.97 60.42 60.79 -1.15 44,440 115,555 +3,481
Jun19 181214 62.11 62.14 60.60 60.98 -1.12 73,755 246,948 +2,734
Jul19 181214 62.23 62.23 60.73 61.11 -1.09 18,030 85,965 +225
Aug19 181214 62.13 62.15 60.76 61.14 -1.07 13,541 67,735 +1,968
Sep19 181214 62.07 62.15 60.71 61.09 -1.05 16,754 90,489 +1,211
Oct19 181214 62.02 62.02 60.73 61.04 -1.03 5,470 48,941 +578
Nov19 181214 61.75 61.75 60.88 61.00 -1.02 3,224 54,682 +311
Dec19 181214 61.97 61.97 60.58 60.95 -0.99 40,226 205,727 +2,063
Jan20 181214 61.35 61.70 60.84 60.93 -0.97 1,554 33,257 -85
Feb20 181214 60.90 60.90 60.90 60.90 -0.97 981 29,231 +110
Mar20 181214 60.89 60.89 60.89 60.89 -0.96 1,248 25,497 +198
Total Volume and Open Interest 714,234 2,224,351 +4,693
Gas Oil(ICE)
Jan19 181214 564.00 565.50 552.00 556.25 -1.25 75,702 153,630 -1,147
Feb19 181214 564.50 566.25 552.75 557.00 -1.00 55,854 103,167 +3,095
Mar19 181214 564.50 566.25 552.75 557.25 -1.00 32,694 79,266 +2,845
Apr19 181214 564.75 566.25 553.25 557.50 -1.25 13,996 46,091 +1,802
May19 181214 564.00 566.75 555.00 558.25 -1.00 11,486 31,665 +2,710
Jun19 181214 566.75 568.25 555.25 559.75 -1.25 18,575 58,239 -962
Jul19 181214 568.00 570.50 559.25 562.25 -1.25 4,039 27,319 +336
Aug19 181214 570.75 572.00 562.50 565.00 -1.25 2,474 21,050 -249
Sep19 181214 574.75 576.00 565.50 568.00 -1.25 2,531 26,508 -121
Oct19 181214 575.00 578.75 568.25 571.00 -1.00 1,112 20,558 +59
Total Volume and Open Interest 226,759 781,055 +2,117
Ethanol(CBOT)
Jan19 181214 1.250 1.265 1.248 1.258 +0.008 323 1,799 -131
Feb19 181214 1.284 1.296 1.282 1.290 +0.006 246 597 +89
Mar19 181214 1.318 1.321 1.313 1.313 +0.007 84 423 -15
Apr19 181214 1.335 1.335 1.335 1.335 +0.007 0 22 +0
May19 181214 1.350 1.350 1.350 1.350 +0.007 0 17 +0
Jun19 181214 1.384 1.384 1.384 1.384 +0.007      
Jul19 181214 1.406 1.406 1.406 1.406 +0.007      
Aug19 181214 1.406 1.406 1.406 1.406 +0.007      
Total Volume and Open Interest 653 2,858 -57
WTI Crude Oil(ICE)
Jan19 181214 52.67 52.69 50.85 51.20 -1.38 69,686 50,073 -9,888
Feb19 181214 52.94 52.94 51.14 51.47 -1.36 77,611 67,984 -1,068
Mar19 181214 53.19 53.19 51.43 51.76 -1.31 37,571 63,704 +54
Apr19 181214 53.47 53.47 51.73 52.06 -1.27 19,129 31,371 -270
May19 181214 53.77 53.77 52.05 52.39 -1.23 7,584 21,082 -1
Jun19 181214 54.03 54.03 52.35 52.68 -1.20 16,443 85,043 +667
Jul19 181214 53.89 54.09 52.59 52.92 -1.16 2,950 14,822 +222
Aug19 181214 54.02 54.16 52.80 53.10 -1.12 1,324 6,664 +56
Sep19 181214 54.15 54.28 52.91 53.22 -1.09 1,198 20,385 -92
Oct19 181214 53.29 53.29 53.29 53.29 -1.05 314 4,649 -8
Nov19 181214 53.33 53.33 53.33 53.33 -1.03 383 4,665 +20
Dec19 181214 54.27 54.30 53.12 53.35 -1.01 7,506 100,773 +339
Jan20 181214 53.34 53.34 53.34 53.34 -0.99 161 3,652 +158
Feb20 181214 53.32 53.32 53.32 53.32 -0.98 7 2,732 +0
Mar20 181214 53.31 53.31 53.31 53.31 -0.95 1 6,633 +0
Apr20 181214 53.28 53.28 53.28 53.28 -0.94 0 1,723 +0
Total Volume and Open Interest 245,885 586,328 -8,176
US Dollar Index(ICE)
Dec18 181214 97.090 97.705 97.090 97.430 +0.375 36,086 31,845 -6,525
Mar19 181214 96.560 97.195 96.555 96.910 +0.370 19,383 36,240 +11,161
Jun19 181214 96.200 96.655 96.200 96.390 +0.370 18 335 +10
Total Volume and Open Interest 55,509 68,632 +4,626
Australian Dollar(CME)
Dec18 181214 72.23 72.29 71.52 71.78 -0.48 136,112 71,941 -30,509
Mar19 181214 72.30 72.37 71.61 71.87 -0.47 72,426 70,861 +26,447
Jun19 181214 72.27 72.27 71.82 71.97 -0.46 5 309 +2
Total Volume and Open Interest 213,422 143,963 -4,451
British Pound(CME)
Dec18 181214 126.59 126.64 125.29 125.81 -0.81 206,799 104,128 -46,978
Mar19 181214 127.17 127.23 125.89 126.40 -0.80 85,542 141,462 +40,320
Jun19 181214 126.80 126.96 126.80 126.96 -0.80 67 431 +29
Total Volume and Open Interest 294,276 249,141 -6,562
Canadian Dollar(CME)
Dec18 181214 74.90 74.92 74.62 74.78 -0.10 119,794 85,771 -27,793
Mar19 181214 75.07 75.08 74.77 74.93 -0.10 61,995 75,963 +31,317
Jun19 181214 74.99 75.07 74.99 75.06 -0.10 284 1,984 +180
Sep19 181214 75.18 75.19 75.17 75.17 -0.11 32 641 -6
Total Volume and Open Interest 182,955 165,376 +3,846
Japanese Yen(CME)
Dec18 181214 88.02 88.35 87.98 88.28 +0.24 156,081 105,276 -31,935
Mar19 181214 88.71 89.06 88.68 88.98 +0.25 76,668 123,685 +49,684
Jun19 181214 89.52 89.67 89.46 89.67 +0.26 12 231 +12
Total Volume and Open Interest 235,461 230,790 +17,735
Swiss Franc(CME)
Dec18 181214 100.63 100.68 100.11 100.22 -0.46 57,872 53,477 -12,133
Mar19 181214 101.51 101.58 101.01 101.14 -0.45 44,626 46,254 +30,470
Jun19 181214 102.20 102.20 102.04 102.05 -0.43 3 94 -1
Total Volume and Open Interest 102,501 99,854 +18,336
EuroFX(CME)
Dec18 181214 113.59 113.66 112.70 113.05 -0.63 342,016 272,821 -86,143
Mar19 181214 114.48 114.57 113.62 113.96 -0.63 185,219 343,278 +106,812
Jun19 181214 115.46 115.46 114.54 114.87 -0.63 256 7,817 +5
Total Volume and Open Interest 531,316 634,659 +20,914
Mexican Peso(CME)
Dec18 181214 492.13 494.88 487.13 493.75 +1.50 99,191 98,318 -24,285
Jan19 181214 492.25 492.25 492.25 492.25 +1.63 4 5 +2
Total Volume and Open Interest 168,146 188,665 +4,545
Brazilian Real(CME)
Jan19 181214 256.05 256.90 254.60 256.30 -1.10 3,159 11,223 +513
Feb19 181214 255.75 255.75 254.55 255.75 -1.10 7 347 +1
Mar19 181214 255.25 255.25 255.25 255.25 -1.05 57 1,303 +6
Apr19 181214 254.70 254.70 253.60 254.70 -1.05      
Total Volume and Open Interest 3,223 12,873 +520
30-Year T-Bonds(CBOT)
Dec18 181214 143~090 143~230 143~000 143~090 +0~080 3,045 6,603 -1,603
Mar19 181214 142~120 143~050 142~110 142~230 +0~090 329,627 976,434 +7,262
Jun19 181214 142~010 142~040 142~010 142~040 +0~090 0 5 +0
Total Volume and Open Interest 332,672 983,042 +5,659
10-Year T-Notes(CBOT)
Dec18 181214 120~095 120~205 120~090 120~145 +0~055 11,122 41,441 -1,981
Mar19 181214 120~070 120~190 120~070 120~125 +0~050 1,513,971 4,178,182 -2,483
Jun19 181214 120~075 120~135 120~075 120~105 +0~065 60 802 +54
Total Volume and Open Interest 1,525,153 4,220,425 -4,410
5-Year T-Notes(CBOT)
Dec18 181214 113~144 113~196 113~142 113~162 +0~042 5,107 71,469 -17,204
Mar19 181214 113~136 113~216 113~134 113~176 +0~040 889,410 4,603,269 -22,904
Jun19 181214 113~176 113~176 113~176 113~176 +0~040      
Total Volume and Open Interest 894,517 4,674,738 -40,108
2 Year T-Notes(CBOT)
Dec18 181214 105~176 105~214 105~176 105~204 +0~016 734 5,636 -539
Mar19 181214 105~196 105~232 105~196 105~214 +0~014 494,723 2,546,650 +8,652
Jun19 181214 105~210 105~210 105~210 105~210 +0~010      
Total Volume and Open Interest 495,457 2,552,286 +8,113
Eurodollars(CME)
Dec18 181214 97.198 97.205 97.192 97.195 -0.003 229,309 1,568,855 -12,623
Mar19 181214 97.205 97.230 97.200 97.220 +0.020 263,354 1,338,909 -3,427
Jun19 181214 97.145 97.180 97.140 97.165 +0.020 256,323 1,308,438 +17,914
Sep19 181214 97.110 97.155 97.110 97.125 +0.015 260,715 1,318,785 -3,864
Dec19 181214 97.060 97.125 97.060 97.095 +0.030 392,810 1,932,498 +6,420
Mar20 181214 97.100 97.170 97.100 97.135 +0.030 283,572 1,050,655 -1,428
Jun20 181214 97.145 97.205 97.145 97.180 +0.035 217,983 1,057,707 +7,645
Sep20 181214 97.170 97.235 97.170 97.210 +0.040 185,473 858,877 +6,088
Dec20 181214 97.155 97.220 97.155 97.200 +0.045 223,640 1,243,128 +7,808
Mar21 181214 97.190 97.250 97.190 97.230 +0.045 122,231 598,048 -4,876
Jun21 181214 97.210 97.265 97.205 97.250 +0.045 123,052 412,555 -5,647
Sep21 181214 97.210 97.265 97.210 97.250 +0.040 102,099 307,908 +952
Dec21 181214 97.185 97.240 97.185 97.225 +0.040 68,767 347,279 -4,252
Mar22 181214 97.180 97.230 97.180 97.220 +0.040 42,609 208,930 +40
Jun22 181214 97.170 97.220 97.170 97.210 +0.040 33,322 160,215 -2,404
Sep22 181214 97.160 97.210 97.160 97.195 +0.035 30,728 145,503 -1,951
Dec22 181214 97.140 97.185 97.140 97.175 +0.035 25,684 148,329 +486
Mar23 181214 97.125 97.170 97.125 97.160 +0.035 20,596 70,594 -354
Total Volume and Open Interest 2,976,598 14,496,892 +8,678
Ultra T-Bond(CBOT)
Dec18 181214 156~00 156~17 155~29 156~06 +0~16 460 6,296 -1,094
Mar19 181214 156~16 157~18 156~16 157~05 +0~16 129,785 1,078,900 +2,421
Jun19 181214 158~01 158~01 158~01 158~01 +0~16      
Total Volume and Open Interest 130,245 1,085,196 +1,327
Ultra 10-Yr T-Note(CBOT)
Dec18 181214 127~300 128~040 127~295 127~295 +0~070 31 6,227 -28
Mar19 181214 127~215 128~055 127~210 127~290 +0~065 171,910 709,224 +4,290
Jun19 181214 127~290 127~290 127~290 127~290 +0~065      
Total Volume and Open Interest 171,941 715,451 +4,262
30 Day Federal Funds(CBOT)
Dec18 181214 97.730 97.732 97.728 97.730 unch 12,827 159,690 -286
Jan19 181214 97.615 97.625 97.610 97.620 +0.005 156,368 391,264 +29,966
Feb19 181214 97.605 97.610 97.600 97.605 +0.005 18,362 204,628 +2,824
Mar19 181214 97.565 97.575 97.565 97.570 +0.005 9,089 69,922 +406
Apr19 181214 97.520 97.540 97.520 97.530 +0.010 35,382 245,297 -1,929
May19 181214 97.495 97.520 97.495 97.510 +0.015 34,352 143,014 -5,370
Total Volume and Open Interest 370,226 2,056,945 +20,383
Japanese Govt Bonds(SGX)
Mar19 181213 151.75 151.83 151.67 151.83 +0.09 7,657 18,767 +3,056
Jun19 181213 151.83 151.83 151.83 151.83 +0.09      
Sep19 181213 151.83 151.83 151.83 151.83 +0.09      
Total Volume and Open Interest 13,368 26,526 +1,367
Euro-Buxl(EUREX)
Mar19 181214 179.96 180.96 179.62 180.20 +0.14 59,279 249,773 +6,215
Jun19 181214 179.16 179.16 179.16 179.16 +0.14      
Sep19 181214 179.16 179.16 179.16 179.16 +0.14      
Total Volume and Open Interest 59,279 249,773 +6,215
Euro-Bund(EUREX)
Mar19 181214 162.89 163.30 162.81 163.20 +0.33 708,400 2,002,420 +67,967
Jun19 181214 160.38 160.65 160.38 160.65 +0.33 3 30 +2
Sep19 181214 160.65 160.65 160.65 160.65 +0.33      
Total Volume and Open Interest 708,403 2,002,450 +67,969
Euro-Bobl(EUREX)
Mar19 181214 132.24 132.38 132.19 132.34 +0.16 410,072 1,507,727 +23,587
Jun19 181214 131.71 131.71 131.71 131.71 +0.16 2 25 -1
Sep19 181214 131.71 131.71 131.71 131.71 +0.16      
Total Volume and Open Interest 410,074 1,507,752 +23,586
Euro-Schatz(EUREX)
Mar19 181214 111.86 111.92 111.85 111.89 +0.03 322,900 1,841,193 +38,879
Jun19 181214 111.86 111.86 111.86 111.86 +0.03      
Sep19 181214 111.86 111.86 111.86 111.86 +0.03      
Total Volume and Open Interest 322,900 1,841,193 +38,879
3-Mth Euribor(EUREX)
Dec18 181214 100.310 100.310 100.310 100.310 unch 1 12,234 -1
Mar19 181214 100.285 100.285 100.285 100.285 unch 310 2,418 -97
Jun19 181214 100.280 100.280 100.280 100.280 +0.005 50 2,006 +78
Total Volume and Open Interest 612 25,797 -30
Long Gilt(LIFFE)
Dec18 181214 124~06 124~13 124~06 124~13 +0~10 7,884 32,866 -5,174
Mar19 181214 123~07 123~23 123~07 123~22 +0~11 259,714 737,825 -8,682
Total Volume and Open Interest 267,598 770,691 -13,856
3-Mth Short Sterling(LIFFE)
Dec18 181214 99.10 99.10 99.10 99.10 unch 75,724 593,330 +8,054
Mar19 181214 99.04 99.07 99.04 99.07 +0.01 146,104 843,863 -1,542
Jun19 181214 98.96 99.00 98.96 98.99 +0.01 158,340 411,181 +12,851
Sep19 181214 98.92 98.94 98.92 98.93 +0.01 141,120 514,824 -9,959
Dec19 181214 98.86 98.89 98.86 98.88 +0.02 221,079 477,102 +8,656
Mar20 181214 98.82 98.85 98.82 98.85 +0.03 161,856 296,743 -5,516
Total Volume and Open Interest 1,539,765 4,455,029 +19,582
3-Mth Euribor(LIFFE)
Dec18 181214 100.310 100.310 100.305 100.310 unch 42,082 557,655 -12,568
Mar19 181214 100.285 100.290 100.280 100.285 unch 64,256 528,698 +2,041
Jun19 181214 100.280 100.280 100.275 100.280 unch 82,502 649,888 +18,124
Total Volume and Open Interest 904,323 5,529,809 +12,283
3-Mth Aus T-Bills(SFE)
Dec18 181213 97.98 98.00 97.91 97.95 -0.03 21,241 43,462 -17,032
Mar19 181214 98.03 98.04 98.01 98.02 -0.02 27,971 228,315 -2,197
Jun19 181214 98.05 98.06 98.04 98.05 -0.01 26,255 210,573 +2,448
Sep19 181214 98.07 98.07 98.04 98.06 -0.01 34,774 198,240 +7,810
Dec19 181214 98.05 98.06 98.02 98.05 unch 21,886 178,429 +1,461
Mar20 181214 98.01 98.03 97.99 98.02 unch 13,017 120,205 +2,214
Jun20 181214 97.98 97.99 97.96 97.98 unch 11,466 104,720 +365
Sep20 181214 97.94 97.95 97.91 97.94 unch 6,898 55,754 -908
Dec20 181214 97.88 97.90 97.85 97.89 +0.01 1,554 16,595 -160
Mar21 181214 97.83 97.85 97.82 97.84 unch 91 4,252 -111
Total Volume and Open Interest 154,172 1,140,902 -13,016
10-Year Aus T-Bonds(SFE)
Dec18 181214 97.53 97.56 97.51 97.53 unch 400,534 979,107 -233,099
Mar19 181214 97.53 97.56 97.52 97.53 unch 322,395 620,085 +155,004
Total Volume and Open Interest 722,929 1,599,192 -78,095
3-Year Aus T-Bonds(SFE)
Dec18 181214 98.00 98.03 97.99 98.01 +0.01 400,767 1,155,602 -45,761
Mar19 181214 98.03 98.07 98.02 98.05 +0.01 289,970 453,624 +222,867
Total Volume and Open Interest 690,737 1,609,226 +177,106
Gold(CMX)
Dec18 181214 1241.7 1241.7 1234.1 1237.0 -5.7 84 600 -333
Feb19 181214 1246.2 1247.3 1236.5 1241.4 -6.0 157,070 301,369 +574
Apr19 181214 1252.2 1253.3 1242.5 1247.5 -6.1 4,897 40,704 +1,067
Jun19 181214 1258.9 1258.9 1249.0 1253.9 -6.1 3,150 38,417 +812
Aug19 181214 1260.8 1262.6 1256.7 1260.0 -6.0 1,371 6,415 +384
Oct19 181214 1266.0 1266.0 1266.0 1266.0 -6.1 26 2,152 +0
Dec19 181214 1277.1 1277.1 1267.5 1272.2 -6.2 430 9,818 +61
Feb20 181214 1275.4 1280.9 1275.3 1278.3 -6.2 2 150 +2
Apr20 181214 1284.2 1284.2 1284.2 1284.2 -6.2 0 67 +0
Jun20 181214 1290.1 1290.1 1290.1 1290.1 -6.2 72 725 +72
Aug20 181214 1295.9 1295.9 1295.9 1295.9 -6.2 0 4 +0
Oct20 181214 1301.8 1301.8 1301.8 1301.8 -6.2      
Total Volume and Open Interest 167,531 404,735 +2,485
Silver(CMX)
Dec18 181214 1449.0 1451.3 1449.0 1451.3 -21.6 162 552 -78
Mar19 181214 1483.0 1485.0 1456.0 1463.7 -21.8 65,799 144,666 +1,341
May19 181214 1490.5 1492.0 1464.5 1472.2 -21.6 2,430 9,634 -82
Jul19 181214 1494.5 1494.5 1472.5 1480.4 -21.8 2,197 11,835 -549
Sep19 181214 1494.0 1494.5 1488.5 1489.1 -22.1 1,352 2,293 +201
Dec19 181214 1514.0 1514.0 1495.0 1502.3 -22.1 460 3,499 +97
Mar20 181214 1515.2 1515.2 1515.2 1515.2 -22.1 50 127 +50
Total Volume and Open Interest 72,735 175,076 +1,005
Platinum(NYMEX)
Jan19 181214 796.4 797.6 780.9 785.3 -12.2 23,090 53,875 -2,559
Apr19 181214 803.5 804.0 786.8 791.2 -12.6 4,218 28,532 +3,091
Jul19 181214 808.0 808.0 792.3 796.0 -12.8 67 646 +11
Oct19 181214 801.1 801.5 801.1 801.5 -12.4 13 42 +8
Total Volume and Open Interest 27,388 83,101 +551
Palladium(NYMEX)
Dec18 181214 1204.00 1204.00 1198.60 1198.60 -17.70 6 32 -7
Mar19 181214 1192.70 1192.70 1149.20 1171.60 -19.10 2,935 23,554 +182
Jun19 181214 1177.40 1177.40 1136.50 1157.50 -18.90 115 2,400 +95
Total Volume and Open Interest 3,056 26,006 +270
Copper(CMX)
Dec18 181214 276.00 276.05 272.85 276.05 -0.20 739 1,941 -277
Mar19 181214 276.80 277.00 272.80 276.25 -0.45 51,804 120,568 +856
May19 181214 276.60 276.90 272.85 276.50 -0.10 6,998 28,028 +12
Jul19 181214 275.95 276.95 272.75 276.60 +0.30 4,127 21,146 -587
Sep19 181214 273.70 277.00 273.15 276.75 +0.50 1,201 10,939 -158
Total Volume and Open Interest 65,753 208,771 +29
E-mini DJIA Index(CBOT)
Dec18 181214 24586 24610 24042 24113 -458 282,640 70,491 +1,227
Mar19 181214 24606 24627 24057 24128 -460 9,534 5,136 +924
Jun19 181214 24589 24632 24100 24167 -457 17 148 +3
Sep19 181214 24214 24214 24214 24214 -468 0 1 +0
Total Volume and Open Interest 292,191 75,776 +2,154
S & P 500(CME)
Dec18 181214 2626.50 2634.00 2596.00 2602.00 -43.60 2,999 65,333 -514
Mar19 181214 2648.00 2652.20 2599.50 2605.40 -44.00 1,556 2,259 +1,334
Jun19 181214 2611.00 2611.00 2611.00 2611.00 -44.80 0 46 +0
Sep19 181214 2619.40 2619.40 2619.40 2619.40 -43.60      
Total Volume and Open Interest 4,555 67,638 +820
S & P 500 E-Mini(CME)
Dec18 181214 2646.50 2648.75 2594.00 2602.00 -43.50 1,900,862 2,657,369 -75,254
Mar19 181214 2650.00 2652.75 2597.25 2605.50 -44.00 181,970 463,037 +73,323
Jun19 181214 2654.75 2658.50 2603.50 2611.00 -44.75 691 12,962 +167
Sep19 181214 2619.50 2619.50 2615.50 2619.50 -43.50 0 46 +0
Total Volume and Open Interest 2,083,523 3,133,420 -1,764
NASDAQ 100 E-Mini(CME)
Dec18 181214 6752.00 6760.75 6583.25 6599.50 -152.50 663,375 233,987 -8,982
Mar19 181214 6774.00 6786.25 6607.25 6622.50 -155.00 23,496 15,050 +4,697
Jun19 181214 6805.75 6810.25 6635.00 6649.00 -160.25 95 190 +38
Total Volume and Open Interest 686,966 249,233 -4,247
S&P Midcap 400(CME) e-Mini
Dec18 181214 1756.40 1758.60 1727.60 1732.30 -25.90 22,015 66,086 -1,559
Mar19 181214 1759.60 1762.10 1730.20 1735.20 -26.00 1,404 1,375 +1,166
Jun19 181214 1738.90 1738.90 1738.90 1738.90 -27.10      
Total Volume and Open Interest 23,419 67,461 -393
Volatility Index(CBOE)
Dec18 181214 20.60 22.00 20.52 21.73 +1.00 83,589 84,982 -15,288
Jan19 181214 20.15 21.15 20.11 20.88 +0.65 74,384 149,381 -605
Feb19 181214 20.20 20.90 20.10 20.58 +0.40 23,605 45,377 -2,229
Mar19 181214 20.10 20.67 20.03 20.43 +0.35 9,016 35,694 -136
Total Volume and Open Interest 201,215 403,718 -17,873
S & P 600(CME)
Dec18 181214 878.10 878.10 878.10 878.10 -14.20      
Mar19 181214 878.60 878.60 878.60 878.60 -14.20      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181214 1434.90 1438.00 1406.50 1412.30 -20.10 168,444 463,093 -12,878
Mar19 181214 1438.50 1441.80 1409.80 1415.80 -20.60 13,816 17,950 +10,174
Jun19 181214 1421.90 1421.90 1421.90 1421.90 -20.70 0 2 +0
Total Volume and Open Interest 182,260 481,045 -2,704
Nikkei 225(CME)
Mar19 181214 21710 21730 21225 21265 -420 17,366 18,665 +1,830
Jun19 181214 21185 21225 21075 21155 -395      
Total Volume and Open Interest 37,861 35,479 -6,359
Nikkei 225(SGX)
Mar19 181214 21805 21845 21270 21345 -440 92,699 113,776 +35,564
Jun19 181214 21250 21270 21090 21175 -475 0 1,492 +0
Sep19 181213 21620 21620 21620 21620 +180      
Total Volume and Open Interest 229,663 261,753 +1,139
Nikkei 225 Mini(JPX)
Dec18 181213 21645 21880 21565 21850 +190 1,162,579 499,953 -20,759
Mar19 181213 21580 21805 21500 21780 +180 232,488 118,120 +37,691
Jun19 181213 21385 21610 21315 21580 +180 982 3,329 +177
Total Volume and Open Interest 1,427,900 715,289 +18,823
Nikkei 225(JPX)
Dec18 181213 21640 21875 21570 21850 +190 159,316 279,455 -61,420
Mar19 181213 21580 21800 21500 21780 +180 113,015 177,713 +72,717
Jun19 181213 21450 21600 21450 21580 +180 10 10,674 +505
Total Volume and Open Interest 272,370 559,311 +12,826
Nikkei 225(CME) Yen
Dec18 181213 21645 21920 21645 21715 +70 62,935 52,306 -4,605
Mar19 181214 21665 21690 21180 21225 -410 36,340 51,160 +13,163
Jun19 181214 21040 21460 21025 21040 -405      
Total Volume and Open Interest 78,305 102,463 +12,160
Nikkei 225(CME) e-Mini Yen
Dec18 181213 21710 21850 21710 21710 +70 1 351 +1
Mar19 181214 21230 21230 21200 21230 -400      
Jun19 181214 21040 21040 21040 21040 -400      
Total Volume and Open Interest 0 351 +0
CAC 40(EURONEXT)
Dec18 181214 4854.0 4866.0 4814.5 4846.0 -43.0 102,576 363,879 +4,787
Jan19 181214 4851.5 4862.5 4812.5 4843.5 -43.0 5,669 13,542 +5,195
Feb19 181214 4841.0 4841.0 4841.0 4841.0 -43.0 0 5,041 +0
Mar19 181214 4840.5 4857.0 4817.5 4838.5 -43.0 292 2,351 +291
Total Volume and Open Interest 108,537 421,822 +10,273
Hang Seng Index(HKFE)
Dec18 181214 26515 26515 26020 26040 -489 206,945 122,191 +293
Jan19 181214 26532 26554 26073 26087 -492 820 3,986 +311
Total Volume and Open Interest 208,402 142,210 +940
DAX(EUREX)
Dec18 181214 10908.5 10909.5 10730.0 10851.0 -61.5 109,780 118,303 -5,322
Mar19 181214 10870.5 10896.5 10726.0 10843.5 -61.5 1,474 13,785 +5,927
Jun19 181214 10779.0 10899.5 10779.0 10860.0 -62.0 3 367 +46
Total Volume and Open Interest 111,257 132,455 +651
Mini-DAX(EUREX)
Dec18 181214 10909.0 10909.0 10730.0 10851.0 -61.5 51,606 14,003 -1,096
Mar19 181214 10850.0 10893.0 10725.0 10843.5 -61.5 265 992 +170
Jun19 181214 10815.0 10875.0 10770.0 10860.0 -62.0 7 452 -2
Total Volume and Open Interest 51,878 15,447 -928
DJ EuroSTOXX 50(EUREX)
Dec18 181214 3102 3103 3058 3084 -21 1,419,146 3,980,150 +46,200
Mar19 181214 3088 3088 3044 3071 -21 224,671 878,790 +274,091
Jun19 181214 2995 2997 2966 2988 -21 5,921 178,735 -172
Total Volume and Open Interest 1,649,738 5,136,927 +320,119
Swiss Market Index(EUREX)
Dec18 181214 8753 8764 8668 8723 -96 73,815 207,830 -15,603
Mar19 181214 8661 8662 8573 8627 -96 23,740 62,879 -122
Jun19 181214 8400 8451 8399 8451 -96 2,038 14,691 +183
Total Volume and Open Interest 99,593 285,400 -15,542
FT-SE 100(EURONEXT)
Dec18 181214 6841.50 6869.50 6789.50 6834.00 -44.00 138,860 628,442 -3,936
Mar19 181214 6773.00 6803.00 6724.00 6768.00 -43.50 23,874 61,408 +7,719
Jun19 181214 6655.00 6690.00 6655.00 6690.00 -41.50 0 12 +0
Total Volume and Open Interest 162,734 689,863 +3,783
SPI 200(SFE)
Dec18 181214 5651.0 5674.0 5583.0 5612.0 -36.0 57,653 333,791 +1,288
Mar19 181214 5600.0 5607.0 5527.0 5554.0 -37.0 635 23,699 +304
Jun19 181214 5540.0 5540.0 5540.0 5540.0 -37.0 0 3,080 +0
Total Volume and Open Interest 58,306 363,536 +1,606
FTSE MIB(ISE)
Dec18 181214 18865.00 18970.00 18725.00 18911.00 -124.00 27,383 108,987 +1,599
Mar19 181214 18790.00 18875.00 18635.00 18814.00 -129.00 587 4,810 +266
Jun19 181214 18327.00 18327.00 18327.00 18327.00 -129.00 1 30 -1
Total Volume and Open Interest 27,971 113,827 +1,864
KOSPI 200(KFE)
Mar19 181214 267.50 268.10 261.35 262.70 -5.10 56,967 225,410 +60,830
Jun19 181214 267.80 268.45 262.00 263.05 -4.75 58 21,729 +409
Sep19 181214 263.50 263.50 262.60 262.60 -6.25 0 27 +0
Total Volume and Open Interest 295,858 456,201 +10,667
GSCI(CME)
Dec18 181214 410.25 410.25 404.35 405.30 -6.95 4,396 3,290 -4,310
Jan19 181214 411.45 411.95 405.20 406.00 -6.70 4,412 12,127 +4,297
Feb19 181214 406.05 406.05 406.05 406.05 -6.70      
Total Volume and Open Interest 8,808 15,417 -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!!!