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 18, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan19 181218 902.75 912.25 902.75 907.75 +3.00 93,463 178,929 -12,895
Mar19 181218 916.00 925.00 915.75 920.75 +2.75 78,701 270,010 +5,510
May19 181218 929.25 938.25 929.25 934.00 +2.50 26,009 118,839 +5,045
Jul19 181218 940.75 949.75 940.75 945.75 +2.75 13,780 110,406 +1,958
Aug19 181218 947.75 953.00 946.25 950.25 +3.25 273 8,836 +10
Sep19 181218 951.50 954.25 947.00 951.25 +3.00 293 3,300 +19
Nov19 181218 952.00 959.25 951.75 956.25 +2.75 4,383 50,181 -130
Jan20 181218 962.00 967.50 961.25 964.75 +2.75 121 1,595 -1
Mar20 181218 974.75 974.75 971.50 972.25 +2.75 16 1,089 -4
May20 181218 979.75 982.75 979.00 979.25 +2.75 9 376 +4
Jul20 181218 987.50 991.50 986.75 987.00 +2.75 10 607 +2
Aug20 181218 985.25 985.25 985.25 985.25 +2.75 0 53 +0
Sep20 181218 978.75 978.75 978.75 978.75 +2.00 1 51 +1
Nov20 181218 976.00 978.75 974.50 975.25 +0.50 8 958 +0
Total Volume and Open Interest 217,067 745,290 -481
Soybean Meal(CBOT)
Jan19 181218 309.00 312.70 308.80 310.40 +1.30 46,803 70,597 -10,258
Mar19 181218 313.40 316.90 313.10 314.70 +1.30 36,562 158,907 -497
May19 181218 317.00 320.50 316.90 318.20 +1.10 10,786 77,652 -217
Jul19 181218 320.90 324.30 320.70 322.10 +1.10 5,924 61,509 +145
Aug19 181218 323.00 326.00 323.00 323.60 +1.00 1,319 11,767 +13
Sep19 181218 324.20 327.10 324.20 324.80 +1.00 293 12,174 +37
Oct19 181218 324.10 327.30 324.00 325.00 +0.80 152 11,633 +24
Dec19 181218 325.50 328.70 325.40 326.60 +0.80 849 30,903 +72
Jan20 181218 328.00 329.60 327.40 327.60 +0.80 1 3,142 +1
Mar20 181218 330.80 331.00 328.70 328.70 +0.60 18 3,492 -1
Total Volume and Open Interest 102,707 443,122 -10,751
Soybean Oil(CBOT)
Jan19 181218 28.20 28.47 28.19 28.41 +0.24 39,576 94,617 -5,307
Mar19 181218 28.51 28.74 28.47 28.67 +0.22 36,553 181,466 +5,354
May19 181218 28.76 29.03 28.76 28.94 +0.20 15,033 84,208 -1,758
Jul19 181218 29.03 29.30 29.03 29.23 +0.20 10,728 67,608 -1,637
Aug19 181218 29.25 29.44 29.25 29.37 +0.20 1,056 13,985 +173
Sep19 181218 29.38 29.57 29.38 29.51 +0.20 372 10,574 +31
Oct19 181218 29.40 29.64 29.40 29.59 +0.22 517 7,607 -13
Dec19 181218 29.59 29.82 29.58 29.77 +0.23 1,926 31,919 +211
Jan20 181218 29.90 30.05 29.90 30.03 +0.22 36 2,233 +18
Mar20 181218 30.25 30.37 30.23 30.33 +0.21 56 3,148 +23
Total Volume and Open Interest 105,936 501,623 -2,922
Canola(WCE)
Jan19 181218 478.4 481.1 478.2 480.3 +1.9 12,231 50,550 -4,634
Mar19 181218 485.3 488.6 485.3 488.4 +2.9 15,261 83,420 +4,654
May19 181218 493.2 495.8 492.8 495.6 +3.2 2,899 28,424 +875
Jul19 181218 499.5 502.0 498.8 501.9 +3.6 981 10,280 +477
Nov19 181218 493.5 497.6 493.5 496.8 +5.6 632 6,548 +436
Total Volume and Open Interest 32,007 179,382 +1,810
Corn(CBOT)
Mar19 181218 383.75 386.50 383.25 385.50 +1.50 154,366 820,584 -7,440
May19 181218 391.50 394.00 391.00 393.50 +1.75 34,679 209,381 -1,220
Jul19 181218 398.25 400.50 397.75 400.00 +1.75 24,308 207,615 +227
Sep19 181218 399.50 401.50 399.25 401.25 +1.50 10,388 106,556 +1,540
Dec19 181218 403.00 405.00 402.75 405.00 +1.50 18,266 197,948 +1,210
Mar20 181218 412.00 413.50 411.75 413.50 +1.25 1,006 12,942 +192
May20 181218 417.00 419.00 417.00 418.75 +1.25 139 1,761 -5
Jul20 181218 421.50 423.25 421.50 423.25 +1.25 172 4,900 +49
Sep20 181218 415.25 415.25 415.25 415.25 +1.00 0 659 +0
Dec20 181218 414.75 416.50 414.75 416.25 +1.00 91 6,725 +46
Total Volume and Open Interest 243,415 1,569,447 -5,772
Wheat(CBOT)
Mar19 181218 534.00 536.00 530.00 532.75 -2.50 50,289 230,952 -4,755
May19 181218 540.25 542.50 537.25 539.25 -2.50 12,455 73,333 -1,151
Jul19 181218 544.75 548.50 543.50 545.75 -2.00 8,460 70,184 +90
Sep19 181218 552.25 555.25 550.50 553.00 -1.50 3,006 21,751 +567
Dec19 181218 563.75 567.00 562.00 564.50 -1.50 2,268 27,908 +359
Mar20 181218 572.00 575.25 570.50 573.00 -1.00 529 4,486 +147
Total Volume and Open Interest 77,262 434,462 -4,819
Wheat(KCBT)
Mar19 181218 520.25 522.50 515.75 517.25 -4.75 20,364 188,563 -74
May19 181218 532.00 534.25 527.50 528.50 -5.00 6,706 48,995 -360
Jul19 181218 541.25 544.25 538.75 539.50 -4.25 5,375 36,708 -286
Sep19 181218 553.25 556.00 550.50 551.25 -4.00 866 8,281 -187
Dec19 181218 569.25 572.50 567.25 568.00 -3.50 719 6,657 +174
Mar20 181218 582.25 582.75 578.00 578.75 -3.25 27 564 +2
May20 181218 584.00 584.00 583.25 584.00 -2.75 0 185 +0
Total Volume and Open Interest 34,060 290,595 -729
Wheat(MGE)
Mar19 181218 584.25 585.00 575.25 576.75 -8.50 5,009 35,295 -373
May19 181218 589.25 589.75 581.50 582.50 -8.00 1,896 11,608 +51
Jul19 181218 595.25 595.25 588.00 588.50 -8.25 657 3,958 -69
Sep19 181218 600.50 601.00 596.00 597.00 -6.50 377 5,125 +55
Dec19 181218 611.50 613.50 608.00 609.00 -5.75 212 2,781 +119
Mar20 181218 616.25 617.00 616.25 617.00 -5.00 0 145 +0
Total Volume and Open Interest 8,151 58,917 -217
Oats(CBOT)
Mar19 181218 288.00 295.00 285.75 287.00 -1.00 204 5,355 -38
May19 181218 290.50 295.25 288.00 288.00 -2.75 15 418 -6
Jul19 181218 291.25 291.25 285.25 285.50 -2.75 2 40 +2
Sep19 181218 273.25 273.25 273.25 273.25 -2.00 0 23 +0
Total Volume and Open Interest 221 5,994 -42
Rough Rice(CBOT)
Jan19 181218 10.57 10.69 10.50 10.53 -0.03 1,318 3,532 -546
Mar19 181218 10.71 10.81 10.64 10.66 -0.03 1,233 4,364 +668
May19 181218 10.84 10.84 10.84 10.84 -0.03 4 51 +3
Jul19 181218 10.99 10.99 10.99 10.99 -0.03      
Total Volume and Open Interest 2,555 7,947 +125
Live Cattle(CME)
Dec18 181218 119.035 120.100 118.730 119.785 +0.750 3,729 8,887 -1,550
Feb19 181218 121.635 123.080 121.350 122.580 +1.030 23,289 134,778 -114
Apr19 181218 123.930 125.150 123.650 124.600 +0.750 12,016 89,082 +635
Jun19 181218 115.285 116.330 115.150 115.900 +0.550 9,296 78,014 +440
Aug19 181218 112.650 113.580 112.535 113.230 +0.480 4,324 22,621 +1,075
Oct19 181218 114.100 114.950 113.980 114.580 +0.480 888 8,486 +53
Total Volume and Open Interest 53,862 346,630 +648
Feeder Cattle(CME)
Jan19 181218 145.300 146.950 144.935 146.200 +0.820 3,526 19,032 -793
Mar19 181218 143.235 144.985 142.735 144.300 +0.970 4,100 19,220 +610
Apr19 181218 144.000 145.600 143.600 144.950 +0.850 1,279 5,080 +24
May19 181218 144.330 145.735 144.130 145.130 +0.595 559 3,539 -49
Aug19 181218 148.300 149.600 148.130 149.185 +0.750 278 2,373 +37
Sep19 181218 148.580 149.535 148.235 149.000 +0.800 38 172 +20
Oct19 181218 149.000 149.000 148.850 148.850 +1.020 8 30 +4
Total Volume and Open Interest 9,792 49,467 -145
Lean Hogs(CME)
Feb19 181218 63.650 63.700 62.130 62.650 -1.180 18,313 76,722 -1,968
Apr19 181218 68.800 68.885 67.700 67.830 -1.150 7,247 47,038 -1,072
May19 181218 74.250 74.330 73.700 73.700 -0.950 86 1,719 +4
Jun19 181218 82.080 82.350 81.300 81.480 -0.905 5,488 27,521 +315
Jul19 181218 83.035 83.035 82.330 82.535 -0.750 2,078 17,073 +194
Aug19 181218 82.750 82.785 82.080 82.300 -0.780 2,128 20,328 +504
Oct19 181218 68.080 68.080 67.550 67.700 -0.650 229 6,215 +62
Dec19 181218 62.285 62.300 61.985 61.985 -0.515 49 1,413 +17
Total Volume and Open Interest 35,632 198,183 -14,431
Class III Milk(CME)
Dec18 181218 13.80 13.86 13.80 13.85 +0.05 122 4,550 -7
Jan19 181218 14.19 14.32 14.15 14.31 +0.11 326 5,642 -44
Feb19 181218 14.53 14.61 14.44 14.59 +0.05 228 3,475 +85
Mar19 181218 14.93 15.00 14.80 14.97 +0.04 128 2,794 +43
Apr19 181218 15.35 15.49 15.26 15.49 +0.08 54 1,885 +7
May19 181218 15.64 15.79 15.57 15.79 +0.09 13 1,809 +1
Jun19 181218 15.88 16.01 15.81 15.96 +0.09 16 1,967 +2
Jul19 181218 16.20 16.26 16.11 16.25 +0.07 6 1,241 +2
Aug19 181218 16.37 16.48 16.33 16.46 +0.01 4 1,018 +0
Sep19 181218 16.56 16.66 16.56 16.64 +0.04 11 1,146 -1
Oct19 181218 16.49 16.53 16.46 16.52 unch 8 898 +4
Nov19 181218 16.37 16.44 16.37 16.43 unch 8 912 +2
Dec19 181218 16.27 16.35 16.26 16.33 +0.04 1 790 +1
Total Volume and Open Interest 925 28,136 +95
Cocoa(ICE)
Mar19 181218 2230 2312 2227 2271 +41 17,321 113,065 -530
May19 181218 2241 2325 2241 2286 +41 5,683 45,537 -933
Jul19 181218 2264 2337 2264 2300 +41 3,088 23,283 +137
Sep19 181218 2279 2348 2279 2311 +38 1,649 18,533 +25
Dec19 181218 2289 2354 2287 2316 +34 778 20,452 +155
Mar20 181218 2298 2355 2297 2321 +32 318 10,329 +48
May20 181218 2312 2325 2312 2325 +33 54 2,192 +4
Total Volume and Open Interest 28,897 234,831 -1,089
Coffee "C"(ICE)
Dec18 181218 95.75 95.75 94.35 94.35 -0.35 0 80 -2
Mar19 181218 100.70 100.85 99.20 99.40 -0.70 12,523 126,686 +1,035
May19 181218 104.25 104.25 102.55 102.65 -0.70 3,511 57,437 +110
Jul19 181218 106.75 106.75 105.35 105.40 -0.70 1,905 32,812 +254
Sep19 181218 109.80 109.80 108.00 108.10 -0.75 1,070 20,578 +130
Dec19 181218 113.35 113.35 111.85 111.90 -0.70 815 12,149 -164
Total Volume and Open Interest 20,664 265,070 +1,522
Orange Juice(ICE)
Jan19 181218 139.95 140.00 136.75 137.15 -2.45 996 7,018 -734
Mar19 181218 138.00 138.05 135.70 135.70 -2.30 874 7,258 +597
May19 181218 137.50 137.50 136.00 136.10 -2.40 62 1,511 +23
Jul19 181218 137.10 137.10 136.75 136.85 -2.55 21 596 +21
Sep19 181218 137.70 137.70 137.70 137.70 -2.55 0 175 +0
Nov19 181218 138.35 138.35 138.35 138.35 -2.55 0 29 +0
Total Volume and Open Interest 1,953 16,592 -93
Sugar #11(ICE)
Mar19 181218 12.49 12.50 12.26 12.30 -0.19 31,927 354,111 +308
May19 181218 12.59 12.61 12.37 12.38 -0.22 13,659 175,464 -972
Jul19 181218 12.73 12.74 12.52 12.53 -0.20 6,158 124,268 +718
Oct19 181218 12.99 13.01 12.80 12.81 -0.18 9,602 94,541 -2,514
Mar20 181218 13.55 13.55 13.39 13.39 -0.16 2,637 41,683 +290
May20 181218 13.56 13.56 13.44 13.44 -0.12 350 10,113 +131
Jul20 181218 13.53 13.53 13.45 13.45 -0.09 325 8,056 -24
Oct20 181218 13.59 13.60 13.54 13.54 -0.06 116 8,402 +20
Total Volume and Open Interest 64,783 821,759 -2,036
London Cocoa(LCE)
Mar19 181218 1653 1687 1650 1685 +28 10,381 85,412 -1,065
May19 181218 1670 1701 1667 1699 +26 4,004 43,828 -529
Jul19 181218 1678 1707 1678 1705 +25 3,294 33,488 +149
Sep19 181218 1687 1712 1687 1710 +23 1,998 28,690 -101
Dec19 181218 1692 1716 1692 1715 +23 1,930 35,184 +199
Mar20 181218 1700 1721 1700 1719 +19 1,002 12,657 +24
May20 181218 1717 1727 1717 1725 +20 110 5,442 +42
Total Volume and Open Interest 22,949 247,692 -1,489
London Sugar(LCE)
Mar19 181218 339.00 339.40 335.70 336.00 -3.70 1,730 48,194 -190
May19 181218 344.50 344.60 340.20 340.30 -4.60 920 18,869 -45
Aug19 181218 349.80 349.90 345.50 345.70 -4.50 233 12,786 +51
Oct19 181218 354.00 354.10 350.00 350.10 -4.20 76 5,085 +29
Dec19 181218 359.50 359.50 355.60 355.60 -4.10 50 2,859 +12
Total Volume and Open Interest 3,077 89,763 -120
Cotton(ICE)
Mar19 181218 78.40 78.65 77.76 77.85 -0.69 10,297 130,073 -774
May19 181218 79.53 79.83 78.97 79.04 -0.68 3,165 37,423 +179
Jul19 181218 80.44 80.78 80.00 80.08 -0.56 1,569 18,773 +42
Oct19 181218 77.73 77.73 77.40 77.40 -0.56 0 6 +0
Dec19 181218 77.15 77.46 76.80 76.83 -0.46 1,204 31,665 -534
Mar20 181218 77.41 77.41 77.30 77.30 -0.46 94 1,046 +66
Total Volume and Open Interest 16,334 220,046 -1,021
Lumber(CME)
Jan19 181218 322.7 329.2 315.6 325.3 +4.6 183 1,975 -79
Mar19 181218 328.3 332.5 320.1 329.5 +4.2 159 1,258 +96
May19 181218 328.6 337.0 328.4 335.1 +2.7 14 607 +3
Jul19 181218 345.6 345.6 345.6 345.6 +2.7 1 141 +0
Total Volume and Open Interest 357 3,992 +20
Crude Oil(NYM)
Jan19 181218 49.16 49.59 45.79 46.24 -3.64 526,839 90,329 -56,023
Feb19 181218 49.46 49.90 46.11 46.60 -3.60 271,679 356,181 +17,317
Mar19 181218 49.81 50.21 46.26 46.94 -3.61 78,800 272,896 +7,991
Apr19 181218 50.17 50.53 46.80 47.30 -3.61 33,489 114,784 +4,729
May19 181218 50.57 50.91 47.26 47.69 -3.60 27,038 114,616 -648
Jun19 181218 51.03 51.26 47.55 48.06 -3.59 36,531 210,206 +2,645
Jul19 181218 51.22 51.23 47.88 48.38 -3.58 8,827 72,842 +864
Aug19 181218 51.54 51.56 48.31 48.65 -3.56 4,311 59,746 +102
Sep19 181218 51.61 51.68 48.43 48.87 -3.52 10,905 102,146 +1,913
Oct19 181218 51.48 51.75 48.65 49.04 -3.45 2,334 54,818 +598
Nov19 181218 52.18 52.18 48.79 49.16 -3.43 724 43,940 -3
Dec19 181218 51.83 52.26 48.83 49.28 -3.36 25,721 186,205 -2,904
Jan20 181218 51.62 52.02 48.87 49.36 -3.32 832 34,226 -115
Feb20 181218 51.83 51.94 49.33 49.45 -3.26 153 21,032 +21
Mar20 181218 51.51 52.01 49.42 49.53 -3.21 1,430 33,089 +450
Apr20 181218 49.60 49.60 49.60 49.60 -3.16 137 8,358 -19
Total Volume and Open Interest 1,048,666 2,064,408 -23,976
e-miNY Crude Oil(NYM)
Jan19 181218 49.275 49.575 46.150 46.250 -3.625 21,643 2,142 -81
Feb19 181218 49.500 49.875 46.100 46.600 -3.600 2,984 1,820 +502
Mar19 181218 49.850 50.100 46.400 46.950 -3.600 131 313 +36
Apr19 181218 50.200 50.500 46.875 47.300 -3.600 10 155 +1
May19 181218 50.050 50.225 47.350 47.700 -3.600 8 139 +2
Jun19 181218 50.125 50.700 47.800 48.050 -3.600 10 156 +2
Jul19 181218 48.375 48.375 48.375 48.375 -3.575 0 23 +0
Aug19 181218 50.900 50.900 48.650 48.650 -3.550 1 58 -1
Sep19 181218 51.300 51.300 48.875 48.875 -3.525 2 63 +2
Oct19 181218 50.500 51.200 49.050 49.050 -3.450 0 4 +0
Total Volume and Open Interest 24,791 5,061 +463
NY Harbor ULSD(NYM)
Jan19 181218 180.52 181.95 174.55 175.39 -7.28 50,293 75,113 -6,372
Feb19 181218 179.87 181.36 173.92 174.73 -7.43 37,685 76,926 +3,130
Mar19 181218 178.98 180.30 172.45 173.49 -7.74 22,514 69,055 +2,089
Apr19 181218 178.39 179.13 171.36 172.15 -7.98 11,596 36,460 +12
May19 181218 178.28 178.85 171.32 171.95 -8.01 5,191 21,464 +386
Jun19 181218 178.87 179.43 171.69 172.47 -7.97 6,031 30,262 +353
Jul19 181218 179.42 180.49 173.19 173.58 -7.90 1,466 9,867 +150
Aug19 181218 181.30 181.30 174.06 174.69 -7.84 1,062 5,686 +164
Sep19 181218 182.60 182.60 175.24 175.90 -7.81 850 4,768 +95
Oct19 181218 182.47 183.50 176.70 177.02 -7.78 602 3,983 -24
Nov19 181218 183.00 184.12 177.50 177.96 -7.77 476 3,001 +71
Dec19 181218 183.98 185.30 177.99 178.72 -7.74 2,316 18,820 +681
Jan20 181218 184.52 187.20 178.93 179.37 -7.69 481 3,806 -19
Feb20 181218 182.48 187.45 179.02 179.55 -7.63 243 2,159 +83
Total Volume and Open Interest 141,555 370,205 +1,095
RBOB Gasoline(NYM)
Jan19 181218 139.53 140.49 133.88 135.05 -5.99 58,003 76,610 -11,010
Feb19 181218 139.69 140.49 133.38 134.56 -6.72 46,402 107,539 +9,833
Mar19 181218 141.42 142.26 134.80 136.16 -6.99 17,749 72,041 +1,837
Apr19 181218 160.95 161.49 153.87 155.11 -7.39 7,241 33,860 +539
May19 181218 161.02 162.48 155.27 156.29 -7.49 4,920 32,714 +7
Jun19 181218 162.80 162.92 155.70 156.72 -7.52 4,013 27,538 +548
Jul19 181218 161.81 162.41 155.42 156.22 -7.52 2,254 14,473 +168
Aug19 181218 159.81 161.23 154.48 155.10 -7.52 934 8,043 -19
Sep19 181218 158.02 159.23 152.59 153.26 -7.52 874 13,241 +140
Oct19 181218 145.89 147.70 141.18 141.72 -7.48 338 7,500 +31
Total Volume and Open Interest 143,798 416,110 +2,045
e-miNY RBOB Gasoline(NYM)
Jan19 181218 135.05 135.05 135.05 135.05 -5.99 0 2 +0
Feb19 181218 134.56 134.56 134.56 134.56 -6.72      
Mar19 181218 136.16 136.16 136.16 136.16 -6.99      
Apr19 181218 155.11 155.11 155.11 155.11 -7.39      
Total Volume and Open Interest 0 2 +0
Natural Gas(NYM)
Jan19 181218 3.596 3.850 3.566 3.838 +0.310 163,126 112,322 -13,280
Feb19 181218 3.488 3.752 3.482 3.742 +0.289 103,747 174,006 +9,175
Mar19 181218 3.350 3.567 3.334 3.558 +0.250 61,499 244,492 +698
Apr19 181218 2.800 2.870 2.789 2.854 +0.074 40,327 147,722 -1,591
May19 181218 2.746 2.796 2.734 2.785 +0.058 28,938 119,282 -2,307
Jun19 181218 2.785 2.826 2.767 2.816 +0.058 14,892 41,715 -669
Jul19 181218 2.812 2.855 2.802 2.850 +0.058 11,539 47,250 +1,382
Aug19 181218 2.806 2.848 2.798 2.843 +0.056 7,006 48,614 -512
Sep19 181218 2.788 2.820 2.772 2.814 +0.051 5,243 38,371 +311
Oct19 181218 2.815 2.845 2.800 2.839 +0.048 11,551 94,536 +616
Nov19 181218 2.859 2.886 2.857 2.880 +0.045 4,314 39,004 +957
Dec19 181218 3.002 3.033 2.995 3.026 +0.041 1,556 38,952 -175
Jan20 181218 3.116 3.148 3.107 3.139 +0.041 1,931 40,646 -66
Feb20 181218 3.050 3.084 3.050 3.079 +0.038 490 10,993 +75
Mar20 181218 2.903 2.909 2.895 2.909 +0.039 1,297 14,600 -72
Apr20 181218 2.557 2.563 2.544 2.551 +0.009 888 18,959 +46
Total Volume and Open Interest 458,955 1,284,613 -5,231
Brent Crude Oil(ICE)
Feb19 181218 59.00 59.24 55.89 56.26 -3.35 206,560 305,864 -17,921
Mar19 181218 58.90 59.27 55.86 56.23 -3.43 120,009 344,511 +3,612
Apr19 181218 59.14 59.41 55.99 56.38 -3.42 64,422 142,367 +7,274
May19 181218 59.39 59.65 56.22 56.63 -3.42 48,640 114,279 +41
Jun19 181218 59.61 59.87 56.43 56.85 -3.42 68,317 251,400 +5,426
Jul19 181218 59.74 60.02 56.61 57.01 -3.41 17,332 89,514 +1,312
Aug19 181218 60.08 60.08 56.72 57.08 -3.40 9,325 68,382 +121
Sep19 181218 60.08 60.08 56.69 57.08 -3.38 12,025 89,905 +352
Oct19 181218 60.07 60.07 56.81 57.09 -3.34 4,672 50,782 +1,123
Nov19 181218 58.77 58.77 57.11 57.11 -3.31 4,756 58,238 +645
Dec19 181218 59.95 60.07 56.75 57.13 -3.27 35,090 212,799 +1,948
Jan20 181218 59.25 59.25 57.18 57.18 -3.23 1,316 33,276 +239
Feb20 181218 59.65 59.69 57.24 57.24 -3.18 1,023 29,495 +258
Mar20 181218 57.31 57.31 57.31 57.31 -3.14 1,121 25,819 +204
Total Volume and Open Interest 615,262 2,217,717 +5,241
Gas Oil(ICE)
Jan19 181218 545.25 545.25 521.25 530.25 -20.00 43,828 138,582 -5,206
Feb19 181218 545.25 545.75 521.25 530.50 -20.25 34,550 115,535 +3,107
Mar19 181218 545.75 546.00 521.50 530.75 -20.50 19,962 81,763 +898
Apr19 181218 545.50 546.25 521.75 531.00 -20.75 9,021 48,213 -211
May19 181218 546.25 546.75 523.50 531.75 -20.75 6,653 33,883 -281
Jun19 181218 548.00 548.75 524.25 533.75 -20.25 10,159 57,866 +317
Jul19 181218 549.75 551.50 528.25 536.75 -20.00 1,331 27,209 -4
Aug19 181218 552.50 554.50 531.75 539.75 -20.25 647 21,050 -139
Sep19 181218 556.00 557.75 534.75 543.25 -19.75 961 26,884 +122
Oct19 181218 559.25 561.00 538.00 546.50 -19.75 803 20,686 +150
Total Volume and Open Interest 139,868 788,089 -40
Ethanol(CBOT)
Jan19 181218 1.257 1.270 1.255 1.260 +0.001 252 1,481 -233
Feb19 181218 1.285 1.295 1.284 1.287 unch 292 913 +201
Mar19 181218 1.310 1.318 1.309 1.310 unch 25 426 -6
Apr19 181218 1.332 1.332 1.332 1.332 unch 0 22 +0
May19 181218 1.347 1.347 1.347 1.347 unch 0 17 +0
Jun19 181218 1.381 1.381 1.381 1.381 unch      
Jul19 181218 1.403 1.403 1.403 1.403 unch      
Aug19 181218 1.403 1.403 1.403 1.403 unch      
Total Volume and Open Interest 569 2,859 -38
WTI Crude Oil(ICE)
Jan19 181218 49.51 49.57 46.18 46.24 -3.64 46,038 30,898 -8,858
Feb19 181218 49.75 49.89 46.11 46.60 -3.60 54,728 68,324 +3,804
Mar19 181218 50.10 50.19 46.49 46.94 -3.61 37,259 62,459 -1,567
Apr19 181218 50.42 50.52 46.84 47.30 -3.61 18,392 32,397 +922
May19 181218 50.75 50.75 47.22 47.69 -3.60 7,546 21,562 +167
Jun19 181218 51.11 51.11 47.59 48.06 -3.59 11,381 84,723 -617
Jul19 181218 51.35 51.37 47.95 48.38 -3.58 2,876 14,359 -449
Aug19 181218 51.61 51.62 48.28 48.65 -3.56 1,130 6,673 -95
Sep19 181218 51.84 51.84 48.54 48.87 -3.52 936 20,153 -224
Oct19 181218 49.04 49.04 49.04 49.04 -3.45 400 5,137 -37
Nov19 181218 49.16 49.16 49.16 49.16 -3.43 123 4,691 +35
Dec19 181218 52.12 52.12 48.97 49.28 -3.36 5,961 101,864 -25
Jan20 181218 49.36 49.36 49.36 49.36 -3.32 89 3,521 -21
Feb20 181218 49.45 49.45 49.45 49.45 -3.26 53 2,855 +6
Mar20 181218 49.53 49.53 49.53 49.53 -3.21 6 6,633 +0
Apr20 181218 49.60 49.60 49.60 49.60 -3.16 2 1,724 +2
Total Volume and Open Interest 190,522 567,031 -8,116
US Dollar Index(ICE)
Mar19 181218 96.605 96.645 96.155 96.570 +0.020 22,667 51,237 +5,398
Jun19 181218 96.085 96.145 95.830 96.060 +0.030 274 573 +56
Sep19 181218 95.240 95.555 95.240 95.555 +0.030 1 215 +1
Total Volume and Open Interest 34,199 73,305 +524
Australian Dollar(CME)
Dec18 181217 71.77 71.86 71.69 71.85 +0.07 112,294 47,988 -23,953
Mar19 181218 71.83 72.13 71.74 71.80 -0.07 103,827 106,089 +13,191
Jun19 181218 71.97 72.14 71.90 71.90 -0.07 10 323 +3
Total Volume and Open Interest 132,794 145,633 +3,665
British Pound(CME)
Dec18 181217 125.87 126.45 125.75 126.13 +0.32 131,891 80,775 -23,353
Mar19 181218 126.72 127.63 126.69 126.96 +0.07 101,486 201,332 +18,019
Jun19 181218 127.65 127.87 127.51 127.51 +0.06 2 487 +2
Total Volume and Open Interest 144,663 273,315 +5,363
Canadian Dollar(CME)
Dec18 181218 74.55 74.67 74.47 74.55 -0.03 37,761 46,006 -9,330
Mar19 181218 74.73 74.84 74.25 74.27 -0.47 74,826 138,577 +20,756
Jun19 181218 74.86 74.86 74.40 74.40 -0.47 128 2,087 +61
Sep19 181218 74.99 74.99 74.52 74.52 -0.47 48 728 +40
Total Volume and Open Interest 112,902 188,344 +11,531
Japanese Yen(CME)
Dec18 181217 88.25 88.58 88.10 88.54 +0.26 164,774 73,372 -31,904
Mar19 181218 89.35 89.79 89.32 89.57 +0.16 118,976 204,677 +5,834
Jun19 181218 90.17 90.41 90.17 90.25 +0.16 81 313 -25
Total Volume and Open Interest 167,719 261,218 -12,952
Swiss Franc(CME)
Dec18 181217 100.20 100.80 100.20 100.76 +0.54 46,517 45,312 -8,165
Mar19 181218 101.59 101.93 101.55 101.64 -0.03 28,734 72,231 +4,404
Jun19 181218 102.54 102.80 102.49 102.54 -0.04 1 94 +0
Total Volume and Open Interest 40,536 115,768 +2,506
EuroFX(CME)
Dec18 181217 113.04 113.54 113.03 113.42 +0.37 348,196 163,821 -109,000
Mar19 181218 114.38 114.93 114.26 114.46 +0.04 283,933 481,537 +49,544
Jun19 181218 115.32 115.83 115.20 115.37 +0.04 263 7,869 -23
Total Volume and Open Interest 431,654 597,509 -16,872
Mexican Peso(CME)
Dec18 181217 495.75 497.75 495.25 497.75 +4.00 59,533 71,378 -26,940
Jan19 181218 495.25 495.25 495.25 495.25 -0.38 0 5 +0
Total Volume and Open Interest 80,551 180,332 -7,212
Brazilian Real(CME)
Jan19 181218 256.50 257.25 254.80 256.30 -0.65 833 11,047 -4
Feb19 181218 255.80 255.80 254.85 255.80 -0.70 0 347 +0
Mar19 181218 255.30 255.30 254.60 255.30 -0.70 0 1,304 +0
Apr19 181218 254.70 254.70 254.25 254.70 -0.80      
Total Volume and Open Interest 833 12,698 -4
30-Year T-Bonds(CBOT)
Dec18 181218 144~000 144~220 143~260 144~150 +0~220 490 6,668 +175
Mar19 181218 143~090 144~030 143~060 143~280 +0~210 276,946 981,337 -577
Jun19 181218 142~290 143~080 142~290 143~080 +0~210 1 6 +1
Total Volume and Open Interest 277,437 988,011 -401
10-Year T-Notes(CBOT)
Dec18 181218 120~225 121~015 120~220 120~305 +0~075 6,471 39,036 -1,872
Mar19 181218 120~205 120~300 120~195 120~275 +0~065 1,398,432 4,153,361 -8,442
Jun19 181218 120~190 120~275 120~190 120~265 +0~075 111 904 +102
Total Volume and Open Interest 1,405,014 4,193,301 -10,212
5-Year T-Notes(CBOT)
Dec18 181218 113~236 113~276 113~206 113~266 +0~052 8,219 68,526 -1,516
Mar19 181218 113~226 113~294 113~220 113~280 +0~052 814,362 4,625,580 +24,144
Jun19 181218 113~280 113~280 113~280 113~280 +0~052      
Total Volume and Open Interest 822,581 4,694,106 +22,628
2 Year T-Notes(CBOT)
Dec18 181218 105~230 105~256 105~230 105~254 +0~024 925 4,907 -492
Mar19 181218 105~246 105~276 105~242 105~272 +0~032 368,047 2,549,219 +11,927
Jun19 181218 105~220 105~230 105~220 105~230 +0~014      
Total Volume and Open Interest 368,972 2,554,126 +11,435
Eurodollars(CME)
Mar19 181218 97.250 97.290 97.250 97.280 +0.035 335,833 1,355,698 +12,583
Jun19 181218 97.210 97.260 97.205 97.250 +0.050 398,536 1,255,016 -38,481
Sep19 181218 97.180 97.240 97.175 97.225 +0.060 519,667 1,342,878 +28,708
Dec19 181218 97.155 97.215 97.150 97.205 +0.065 710,341 1,805,242 -116,030
Mar20 181218 97.195 97.265 97.190 97.255 +0.075 449,836 1,102,209 +51,527
Jun20 181218 97.235 97.310 97.230 97.305 +0.085 271,780 1,057,965 +1,813
Sep20 181218 97.255 97.340 97.255 97.335 +0.090 186,650 857,684 -2,820
Dec20 181218 97.245 97.330 97.240 97.325 +0.090 187,023 1,062,650 -168,447
Mar21 181218 97.265 97.355 97.265 97.350 +0.090 109,828 588,352 -1,872
Jun21 181218 97.285 97.365 97.280 97.360 +0.080 90,254 408,088 -4,490
Sep21 181218 97.280 97.365 97.275 97.355 +0.075 100,240 302,995 -8,433
Dec21 181218 97.255 97.330 97.250 97.320 +0.070 84,857 302,831 -42,917
Mar22 181218 97.245 97.315 97.240 97.310 +0.065 41,742 205,677 -401
Jun22 181218 97.235 97.300 97.230 97.295 +0.060 30,820 158,985 +427
Sep22 181218 97.215 97.285 97.215 97.280 +0.055 29,510 145,908 +1,809
Dec22 181218 97.200 97.255 97.195 97.250 +0.050 41,500 161,121 +9,239
Mar23 181218 97.180 97.235 97.180 97.230 +0.045 25,781 72,341 +2,602
Jun23 181218 97.160 97.215 97.155 97.210 +0.045 24,174 67,439 +481
Total Volume and Open Interest 4,086,967 14,126,116 -321,585
Ultra T-Bond(CBOT)
Dec18 181218 157~06 158~01 157~02 157~26 +0~29 108 5,550 +5
Mar19 181218 157~31 159~06 157~28 158~28 +0~30 144,024 1,087,225 +4,329
Jun19 181218 159~24 159~24 159~24 159~24 +0~30      
Total Volume and Open Interest 144,132 1,092,775 +4,334
Ultra 10-Yr T-Note(CBOT)
Dec18 181218 128~195 128~225 128~095 128~200 +0~100 96 5,939 -93
Mar19 181218 128~090 128~225 128~075 128~190 +0~100 150,111 720,341 +6,161
Jun19 181218 128~190 128~190 128~190 128~190 +0~100      
Total Volume and Open Interest 150,207 726,280 +6,068
30 Day Federal Funds(CBOT)
Dec18 181218 97.735 97.740 97.732 97.735 unch 22,822 174,571 +11,961
Jan19 181218 97.635 97.645 97.625 97.630 unch 85,978 443,145 +26,528
Feb19 181218 97.625 97.635 97.610 97.620 unch 30,370 205,789 +126
Mar19 181218 97.595 97.605 97.590 97.600 +0.010 9,310 70,482 +156
Apr19 181218 97.565 97.585 97.560 97.580 +0.025 30,680 237,697 -3,471
May19 181218 97.545 97.570 97.545 97.565 +0.025 9,246 147,093 +1,160
Total Volume and Open Interest 257,690 2,121,981 +36,938
Japanese Govt Bonds(SGX)
Mar19 181218 152.13 152.47 152.11 152.47 +0.64 2,121 19,246 +479
Jun19 181218 152.47 152.47 152.47 152.47 +0.64      
Sep19 181218 152.47 152.47 152.47 152.47 +0.64      
Total Volume and Open Interest 2,911 19,246 -7,280
Euro-Buxl(EUREX)
Mar19 181218 180.78 181.48 180.60 180.96 +0.78 45,968 228,109 -14,424
Jun19 181218 179.92 179.92 179.92 179.92 +0.78      
Sep19 181218 179.92 179.92 179.92 179.92 +0.78      
Total Volume and Open Interest 45,968 234,713 -7,820
Euro-Bund(EUREX)
Mar19 181218 163.29 163.55 163.22 163.34 +0.20 554,180 1,746,867 -155,458
Jun19 181218 160.75 160.80 160.75 160.80 +0.20 7 36 -1
Sep19 181218 160.80 160.80 160.80 160.80 +0.20      
Total Volume and Open Interest 554,187 1,857,065 -45,297
Euro-Bobl(EUREX)
Mar19 181218 132.32 132.45 132.27 132.30 unch 322,084 1,351,188 -85,785
Jun19 181218 131.67 131.67 131.67 131.67 unch 0 25 +0
Sep19 181218 131.67 131.67 131.67 131.67 unch      
Total Volume and Open Interest 322,084 1,421,131 -15,867
Euro-Schatz(EUREX)
Mar19 181218 111.90 111.93 111.87 111.89 -0.01 234,094 1,669,395 -86,041
Jun19 181218 111.86 111.86 111.86 111.86 -0.01      
Sep19 181218 111.86 111.86 111.86 111.86 -0.01      
Total Volume and Open Interest 234,094 1,733,481 -21,955
3-Mth Euribor(EUREX)
Dec18 181217 100.315 100.315 100.310 100.310 unch 0 12,234 +0
Mar19 181218 100.285 100.295 100.285 100.295 unch 0 2,344 +0
Jun19 181218 100.285 100.290 100.285 100.285 unch 0 1,928 +0
Total Volume and Open Interest 727 14,176 -11,142
Long Gilt(LIFFE)
Dec18 181218 124~12 124~12 123~27 123~27 -0~08 1,801 27,689 -1,801
Mar19 181218 123~18 123~23 123~01 123~03 -0~08 152,107 733,898 +5,673
Total Volume and Open Interest 153,908 761,587 +3,872
3-Mth Short Sterling(LIFFE)
Dec18 181218 99.10 99.10 99.09 99.10 unch 21,072 596,879 -2,588
Mar19 181218 99.06 99.07 99.06 99.06 +0.00 59,726 836,527 -5,042
Jun19 181218 98.98 99.00 98.98 98.98 unch 45,426 428,635 +2,969
Sep19 181218 98.93 98.95 98.93 98.93 unch 53,553 508,989 -6,312
Dec19 181218 98.88 98.89 98.86 98.87 -0.00 99,326 469,260 -631
Mar20 181218 98.84 98.86 98.83 98.83 -0.00 67,407 288,052 -8,081
Total Volume and Open Interest 650,863 4,487,142 +2,752
3-Mth Euribor(LIFFE)
Mar19 181218 100.285 100.295 100.285 100.290 +0.005 60,311 544,213 +8,426
Jun19 181218 100.280 100.290 100.280 100.285 +0.005 40,772 656,880 +1,827
Sep19 181218 100.255 100.260 100.255 100.260 +0.005 53,965 675,377 +9
Total Volume and Open Interest 726,480 5,483,636 -15,786
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 181218 98.03 98.04 98.02 98.04 +0.01 40,532 220,383 -11,445
Jun19 181218 98.05 98.07 98.05 98.07 +0.01 39,794 212,171 -4,150
Sep19 181218 98.07 98.10 98.06 98.09 +0.02 23,260 188,964 +5,220
Dec19 181218 98.06 98.09 98.06 98.09 +0.02 26,716 186,055 +530
Mar20 181218 98.04 98.07 98.04 98.06 +0.02 14,247 123,938 +2,224
Jun20 181218 98.00 98.03 98.00 98.03 +0.03 7,703 108,084 +1,003
Sep20 181218 97.96 97.99 97.96 97.99 +0.03 5,190 56,651 -668
Dec20 181218 97.91 97.95 97.90 97.94 +0.03 3,557 21,608 +1,756
Mar21 181218 97.87 97.90 97.87 97.90 +0.04 176 4,381 +164
Total Volume and Open Interest 161,258 1,126,759 -5,292
10-Year Aus T-Bonds(SFE)
Mar19 181218 97.55 97.59 97.54 97.58 +0.03 283,055 1,191,680 +96,360
Jun19 181218 97.58 97.58 97.58 97.58        
3-Year Aus T-Bonds(SFE)
Mar19 181218 98.07 98.11 98.06 98.10 +0.03 530,450 990,654 +238,652
Jun19 181218 98.10 98.10 98.10 98.10        
Gold(CMX)
Dec18 181218 1248.2 1249.2 1245.6 1249.2 +1.8 33 418 -66
Feb19 181218 1249.7 1254.5 1249.0 1253.6 +1.8 194,651 293,428 -3,247
Apr19 181218 1256.1 1260.2 1255.2 1259.8 +1.8 3,718 41,211 -6
Jun19 181218 1262.5 1266.7 1261.5 1266.1 +1.7 1,732 39,077 +327
Aug19 181218 1268.9 1272.2 1268.4 1272.0 +1.5 491 6,619 +107
Oct19 181218 1276.6 1278.0 1275.8 1278.0 +1.5 0 2,152 +0
Dec19 181218 1282.7 1284.6 1279.9 1284.0 +1.4 341 9,808 -46
Feb20 181218 1289.2 1289.9 1289.2 1289.9 +1.2 3 152 +3
Apr20 181218 1295.8 1295.8 1295.8 1295.8 +1.2 0 67 +0
Jun20 181218 1301.6 1301.6 1301.6 1301.6 +1.1 0 725 +0
Aug20 181218 1307.4 1307.4 1307.4 1307.4 +1.1 0 4 +0
Oct20 181218 1313.3 1313.3 1313.3 1313.3 +1.1      
Total Volume and Open Interest 201,350 397,688 -3,049
Silver(CMX)
Dec18 181218 1460.5 1460.5 1458.5 1458.5 -5.4 19 281 -22
Mar19 181218 1473.5 1479.0 1468.0 1470.1 -5.8 66,409 142,531 -1,272
May19 181218 1481.5 1487.0 1476.5 1478.7 -5.7 1,281 10,154 +322
Jul19 181218 1490.0 1495.5 1485.0 1487.2 -5.6 536 11,885 +75
Sep19 181218 1495.0 1500.0 1495.0 1495.9 -5.6 170 2,616 +43
Dec19 181218 1514.0 1517.0 1506.5 1509.0 -5.6 89 3,574 +27
Mar20 181218 1521.9 1521.9 1521.9 1521.9 -5.6 0 127 +0
Total Volume and Open Interest 68,689 173,574 -872
Platinum(NYMEX)
Jan19 181218 795.0 795.8 786.1 794.8 -1.1 20,932 48,852 -3,493
Apr19 181218 800.3 802.0 791.5 800.1 -1.2 6,062 35,675 +3,103
Jul19 181218 804.0 805.0 798.5 804.9 -1.5 64 708 +34
Oct19 181218 813.8 813.8 811.1 811.1 -1.1 1 42 +0
Total Volume and Open Interest 27,059 85,284 -356
Palladium(NYMEX)
Dec18 181218 1228.90 1228.90 1218.10 1218.10 +6.10 9 34 +2
Mar19 181218 1186.30 1189.20 1173.50 1179.20 -2.80 4,411 23,271 -429
Jun19 181218 1167.50 1172.70 1158.30 1163.20 -3.60 152 2,556 +110
Total Volume and Open Interest 4,576 25,881 -317
Copper(CMX)
Dec18 181218 274.00 274.00 266.00 267.10 -8.20 813 1,571 -207
Mar19 181218 274.30 275.25 265.15 266.45 -9.00 58,454 121,973 -959
May19 181218 274.90 275.40 265.60 266.70 -9.00 5,597 27,468 -488
Jul19 181218 275.50 275.50 266.25 267.00 -9.05 4,389 19,752 -549
Sep19 181218 272.00 272.30 266.55 267.30 -9.00 1,151 11,753 +166
Total Volume and Open Interest 71,582 208,606 -2,070
E-mini DJIA Index(CBOT)
Dec18 181218 23685 23939 23528 23602 -70 173,885 50,460 -16,010
Mar19 181218 23703 23949 23533 23609 -76 194,508 30,154 +21,053
Jun19 181218 23790 23953 23600 23654 -77 238 141 -8
Sep19 181218 23711 23930 23711 23711 -69 0 1 +0
Total Volume and Open Interest 368,631 80,756 +5,035
S & P 500(CME)
Dec18 181218 2565.00 2572.00 2531.50 2535.80 -16.70 7,371 59,228 -3,384
Mar19 181218 2557.90 2576.00 2530.40 2537.90 -17.80 6,150 7,633 +3,188
Jun19 181218 2542.20 2542.20 2542.20 2542.20 -18.60 0 46 +0
Sep19 181218 2552.40 2552.40 2552.40 2552.40 -17.30      
Total Volume and Open Interest 13,521 66,907 -196
S & P 500 E-Mini(CME)
Dec18 181218 2553.75 2574.75 2528.00 2535.75 -16.75 1,664,325 1,956,041 -481,914
Mar19 181218 2557.25 2577.75 2530.00 2538.00 -17.75 1,989,620 1,111,562 +427,333
Jun19 181218 2563.25 2582.00 2535.00 2542.25 -18.50 4,728 16,020 +3,036
Sep19 181218 2552.50 2574.75 2552.50 2552.50 -17.25 0 46 +0
Total Volume and Open Interest 3,658,673 3,083,677 -51,545
NASDAQ 100 E-Mini(CME)
Dec18 181218 6471.25 6555.75 6435.75 6462.75 -3.50 351,779 193,512 -26,436
Mar19 181218 6496.50 6577.50 6457.00 6483.75 -5.50 486,181 66,842 +36,571
Jun19 181218 6531.50 6595.00 6487.50 6508.00 -7.00 586 465 +280
Total Volume and Open Interest 838,547 260,826 +10,416
S&P Midcap 400(CME) e-Mini
Dec18 181218 1703.00 1719.00 1683.80 1695.10 +0.50 24,845 50,017 -8,949
Mar19 181218 1705.70 1722.10 1685.50 1697.10 -0.80 34,288 23,656 +13,513
Jun19 181218 1702.70 1712.80 1702.70 1702.70 +0.60      
Total Volume and Open Interest 59,133 73,673 +4,564
Volatility Index(CBOE)
Dec18 181218 23.45 25.46 22.72 24.68 +1.20 84,605 0 -73,128
Jan19 181218 21.70 22.60 21.27 21.98 +0.30 81,785 0 -161,097
Feb19 181218 21.22 22.05 20.96 21.63 +0.40 24,076 0 -45,466
Mar19 181218 20.95 21.62 20.75 21.33 +0.35 9,542 0 -35,894
Total Volume and Open Interest 213,457 408,392 +2,891
S & P 600(CME)
Dec18 181218 859.30 859.30 859.30 859.30 +1.60      
Mar19 181218 859.80 859.80 859.80 859.80 +1.60      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181218 1387.90 1402.30 1368.10 1372.30 -14.10 159,074 361,730 -72,903
Mar19 181218 1391.00 1405.80 1370.40 1374.70 -15.40 185,462 147,339 +74,714
Jun19 181218 1382.10 1382.10 1382.10 1382.10 -13.10 0 2 +0
Total Volume and Open Interest 344,536 509,071 +1,811
Nikkei 225(CME)
Mar19 181218 21150 21300 20955 21005 -125 13,433 19,801 +369
Jun19 181218 21045 21090 20805 20855 -140 32 32 +32
Total Volume and Open Interest 13,465 19,833 +401
Nikkei 225(SGX)
Mar19 181218 21440 21465 20935 21125 -335 95,523 127,255 +2,574
Jun19 181218 20915 21070 20835 20955 -220 0 1,492 +0
Sep19 181218 20915 20915 20915 20915 -705      
Total Volume and Open Interest 232,359 294,241 +32,488
Nikkei 225 Mini(JPX)
Dec18 181213 21645 21880 21565 21850 +190 1,162,579 499,953 -20,759
Mar19 181218 21440 21445 21000 21070 -710 299,617 163,471 +45,351
Jun19 181218 21255 21255 20810 20880 -700 936 3,218 -111
Total Volume and Open Interest 1,376,738 980,078 +264,789
Nikkei 225(JPX)
Dec18 181213 21640 21875 21570 21850 +190 159,316 279,455 -61,420
Mar19 181218 21440 21450 21000 21070 -710 127,289 251,869 +74,156
Jun19 181218 21230 21230 20850 20880 -700 25 10,834 +160
Total Volume and Open Interest 286,111 595,659 +36,348
Nikkei 225(CME) Yen
Dec18 181213 21645 21920 21645 21715 +70 62,935 52,306 -4,605
Mar19 181218 21085 21265 20920 20970 -115 43,852 52,488 +1,896
Jun19 181218 20735 21050 20730 20780 -115      
Total Volume and Open Interest 43,901 52,537 +1,945
Nikkei 225(CME) e-Mini Yen
Dec18 181213 21710 21850 21710 21710 +70 1 351 +1
Mar19 181218 20970 21200 20960 20970 -120      
Jun19 181218 20780 20780 20780 20780 -120      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Dec18 181218 4775.0 4805.5 4753.0 4753.5 -39.0 169,516 362,467 +18,914
Jan19 181218 4768.0 4802.5 4750.5 4750.5 -39.0 40,054 49,875 +19,753
Feb19 181218 4777.0 4787.0 4747.5 4747.5 -39.5 0 5,041 +0
Mar19 181218 4767.5 4795.0 4745.0 4745.0 -39.5 1,649 3,693 +1,336
Total Volume and Open Interest 250,219 480,085 +62,003
Hang Seng Index(HKFE)
Dec18 181218 26098 26193 25700 25820 -257 178,713 120,225 -1,943
Jan19 181218 26141 26241 25750 25868 -263 1,572 5,062 +287
Total Volume and Open Interest 180,937 141,984 -1,518
DAX(EUREX)
Dec18 181218 10752.5 10844.0 10687.0 10757.5 -25.0 124,094 87,260 -30,287
Mar19 181218 10727.0 10835.5 10680.0 10749.0 -26.0 14,355 19,657 -379
Jun19 181218 10765.5 10797.0 10765.5 10766.5 -25.0 53 383 -10
Total Volume and Open Interest 138,502 165,178 +27,202
Mini-DAX(EUREX)
Dec18 181218 10744.0 10843.0 10687.0 10757.5 -25.0 57,846 10,709 -3,875
Mar19 181218 10737.0 10833.0 10680.0 10749.0 -26.0 655 1,183 -45
Jun19 181218 10820.0 10838.0 10762.0 10766.5 -25.0 19 446 -7
Total Volume and Open Interest 58,520 19,483 +3,218
DJ EuroSTOXX 50(EUREX)
Dec18 181218 3051 3068 3035 3046 -16 1,680,543 2,976,891 -654,137
Mar19 181218 3045 3054 3023 3032 -17 835,644 1,139,447 -81,552
Jun19 181218 2950 2970 2942 2950 -17 30,055 168,184 -23
Total Volume and Open Interest 2,546,242 5,664,695 +545,209
Swiss Market Index(EUREX)
Dec18 181218 8540 8607 8486 8540 -85 78,020 194,514 -21,501
Mar19 181218 8428 8509 8390 8443 -85 40,093 73,499 -1,935
Jun19 181218 8325 8325 8256 8266 -86 304 14,993 +0
Total Volume and Open Interest 118,417 345,550 +39,108
FT-SE 100(EURONEXT)
Dec18 181218 6749.00 6765.00 6684.50 6716.50 -70.50 194,183 537,873 -51,119
Mar19 181218 6678.00 6698.50 6618.00 6650.50 -70.00 103,626 174,928 +64,670
Jun19 181218 6562.00 6570.50 6562.00 6570.50 -70.00 1 12 +0
Total Volume and Open Interest 297,810 712,814 +13,551
SPI 200(SFE)
Dec18 181218 5670.0 5674.0 5564.0 5580.0 -92.0 65,203 319,874 -9,271
Mar19 181218 5617.0 5617.0 5507.0 5523.0 -92.0 20,135 50,249 +15,880
Jun19 181218 5509.0 5509.0 5509.0 5509.0 -92.0 0 3,080 +0
Total Volume and Open Interest 85,399 376,191 +6,631
FTSE MIB(ISE)
Dec18 181218 18605.00 18790.00 18555.00 18670.00 -51.00 29,348 107,348 -72
Mar19 181218 18500.00 18690.00 18455.00 18573.00 -51.00 9,688 11,202 +4,351
Jun19 181218 18105.00 18125.00 18086.00 18086.00 -51.00 0 30 +0
Total Volume and Open Interest 39,036 118,580 +4,279
KOSPI 200(KFE)
Mar19 181218 263.40 264.00 261.35 262.55 -1.10 256,646 283,049 +12,891
Jun19 181218 263.70 264.25 261.90 262.95 -1.05 486 21,863 +128
Sep19 181218 263.55 263.55 263.55 263.55 -1.15 6 137 +110
Total Volume and Open Interest 257,138 344,041 +13,129
GSCI(CME)
Jan19 181218 398.25 398.25 386.00 387.50 -11.15 202 15,158 +161
Feb19 181218 387.55 387.55 387.55 387.55 -11.15      
Mar19 181218 390.05 390.05 390.05 390.05 -11.15      
Total Volume and Open Interest 354 16,388  
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

The world will still run for decades on fossil-fuel energy --- crude oil, gasoline, heating oil, natural gas.  Buy 'em?  Sell 'em?  When?  Just since 2008, crude oil traded at $147/barrel, collapsed to -$40.32/barrel in 2020, ran to higher than $130 in early 2022, and the traded less than half that in May!

MRCI's newest special report is complete with seasonal patterns & weekly charts: for each delivery month and several spreads against each; for product spreads; for cash & basis; and for 3/2/1 and 2/1/1 crack spreads.  Better yet, this 284-page volume presents 190 seasonal & spread strategies to anticipate throughout the next 12-months. Order your copy today! https://www.mrci.com/products/energy