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 19, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan19 181219 907.00 909.75 899.25 900.00 -7.75 76,021 163,037 -15,892
Mar19 181219 920.00 922.50 912.00 913.00 -7.75 60,629 279,110 +9,100
May19 181219 932.75 935.75 925.00 925.75 -8.25 16,126 122,911 +4,072
Jul19 181219 944.25 947.50 936.75 937.75 -8.00 8,113 111,511 +1,105
Aug19 181219 950.25 951.25 942.00 942.25 -8.00 337 8,790 -46
Sep19 181219 951.25 952.75 943.00 943.75 -7.50 300 3,431 +131
Nov19 181219 954.50 957.75 948.25 949.00 -7.25 5,633 48,817 -1,364
Jan20 181219 963.00 966.50 957.00 957.75 -7.00 215 1,595 +0
Mar20 181219 965.75 973.00 964.75 965.50 -6.75 33 1,109 +20
May20 181219 975.25 975.25 972.25 973.25 -6.00 2 376 +0
Jul20 181219 986.00 987.75 980.00 981.50 -5.50 13 613 +6
Aug20 181219 981.75 981.75 981.75 981.75 -3.50 0 53 +0
Sep20 181219 975.25 975.25 975.25 975.25 -3.50 0 51 +0
Nov20 181219 971.25 972.00 970.00 970.25 -5.00 46 977 +19
Total Volume and Open Interest 167,468 742,441 -2,849
Soybean Meal(CBOT)
Jan19 181219 310.30 310.60 307.50 307.80 -2.60 33,980 65,272 -5,325
Mar19 181219 314.60 314.90 311.70 312.00 -2.70 26,015 161,784 +2,877
May19 181219 318.30 318.50 315.30 315.60 -2.60 8,559 77,047 -605
Jul19 181219 322.10 322.40 319.00 319.40 -2.70 4,543 61,824 +315
Aug19 181219 323.70 323.90 320.70 321.00 -2.60 212 11,760 -7
Sep19 181219 325.00 325.10 322.00 322.10 -2.70 136 12,196 +22
Oct19 181219 324.90 325.30 322.20 322.60 -2.40 123 11,689 +56
Dec19 181219 326.70 326.80 323.50 323.90 -2.70 1,336 31,385 +482
Jan20 181219 325.20 325.60 324.70 325.00 -2.60 0 3,142 +0
Mar20 181219 326.10 326.10 326.00 326.10 -2.60 0 3,492 +0
Total Volume and Open Interest 74,905 440,938 -2,184
Soybean Oil(CBOT)
Jan19 181219 28.41 28.82 28.26 28.46 +0.05 67,285 75,570 -19,047
Mar19 181219 28.72 29.09 28.51 28.72 +0.05 55,986 188,089 +6,623
May19 181219 28.95 29.36 28.78 28.98 +0.04 9,936 84,829 +621
Jul19 181219 29.19 29.64 29.12 29.26 +0.03 5,888 67,710 +102
Aug19 181219 29.32 29.77 29.31 29.41 +0.04 272 14,002 +17
Sep19 181219 29.59 29.90 29.53 29.55 +0.04 705 10,635 +61
Oct19 181219 29.64 29.97 29.55 29.63 +0.04 235 7,640 +33
Dec19 181219 29.81 30.16 29.71 29.82 +0.05 1,120 32,102 +183
Jan20 181219 30.26 30.41 30.09 30.09 +0.06 110 2,287 +54
Mar20 181219 30.47 30.71 30.28 30.39 +0.06 79 3,188 +40
Total Volume and Open Interest 141,737 490,330 -11,293
Canola(WCE)
Jan19 181219 478.7 481.6 478.3 480.4 +0.1 20,434 41,324 -9,226
Mar19 181219 487.8 489.9 486.3 488.5 +0.1 12,178 88,601 +5,181
May19 181219 494.9 496.9 493.6 496.1 +0.5 2,411 29,409 +985
Jul19 181219 501.1 503.0 499.9 502.7 +0.8 1,632 9,563 -717
Nov19 181219 497.5 499.1 495.2 498.4 +1.6 191 6,690 +142
Total Volume and Open Interest 36,886 175,775 -3,607
Corn(CBOT)
Mar19 181219 385.00 385.25 381.50 381.75 -3.75 97,615 816,690 -3,894
May19 181219 392.75 393.00 389.50 389.75 -3.75 27,182 214,174 +4,793
Jul19 181219 397.50 399.75 396.25 396.75 -3.25 14,926 209,380 +1,765
Sep19 181219 400.50 400.75 397.75 398.25 -3.00 4,816 107,946 +1,390
Dec19 181219 404.25 404.25 402.00 402.50 -2.50 10,036 198,658 +710
Mar20 181219 412.75 413.00 411.00 411.25 -2.25 603 13,148 +206
May20 181219 417.50 418.00 416.25 416.50 -2.25 98 1,777 +16
Jul20 181219 422.50 422.75 420.50 421.00 -2.25 154 4,867 -33
Sep20 181219 413.75 413.75 413.75 413.75 -1.50 7 659 +0
Dec20 181219 414.25 415.50 414.25 415.25 -1.00 138 6,791 +66
Total Volume and Open Interest 155,577 1,574,466 +5,019
Wheat(CBOT)
Mar19 181219 532.75 533.00 521.50 522.50 -10.25 37,079 231,075 +123
May19 181219 539.25 539.25 529.00 529.75 -9.50 8,568 71,688 -1,645
Jul19 181219 545.75 545.75 536.00 537.00 -8.75 5,454 70,971 +787
Sep19 181219 551.25 551.25 543.75 544.75 -8.25 1,425 21,983 +232
Dec19 181219 562.75 562.75 556.00 557.50 -7.00 1,469 27,915 +7
Mar20 181219 567.50 569.75 565.00 566.75 -6.25 207 4,497 +11
Total Volume and Open Interest 54,356 434,029 -433
Wheat(KCBT)
Mar19 181219 517.75 517.75 508.00 508.50 -8.75 15,664 187,746 -817
May19 181219 528.75 529.00 519.75 520.00 -8.50 5,821 48,426 -569
Jul19 181219 540.00 540.00 531.00 531.50 -8.00 3,409 37,358 +650
Sep19 181219 549.75 549.75 543.00 543.25 -8.00 1,025 8,409 +128
Dec19 181219 565.00 565.75 560.25 560.75 -7.25 862 6,744 +87
Mar20 181219 572.25 572.25 571.75 572.25 -6.50 14 557 -7
May20 181219 577.50 577.50 577.50 577.50 -6.50 0 185 +0
Total Volume and Open Interest 26,817 290,087 -508
Wheat(MGE)
Mar19 181219 575.75 575.75 568.00 568.50 -8.25 3,601 34,627 -668
May19 181219 580.50 581.75 574.50 575.00 -7.50 555 11,653 +45
Jul19 181219 586.50 587.50 580.75 581.25 -7.25 283 4,019 +61
Sep19 181219 595.75 595.75 589.00 589.00 -8.00 191 5,218 +93
Dec19 181219 607.50 607.50 601.00 601.50 -7.50 139 2,849 +68
Mar20 181219 610.00 610.00 609.25 609.25 -7.75 2 147 +2
Total Volume and Open Interest 4,771 58,518 -399
Oats(CBOT)
Mar19 181219 286.50 289.75 286.00 286.50 -0.50 166 5,321 -34
May19 181219 288.50 290.25 288.50 289.00 +1.00 61 466 +48
Jul19 181219 287.25 287.50 287.25 287.50 +2.00 2 40 +0
Sep19 181219 274.50 274.50 274.50 274.50 +1.25 0 23 +0
Total Volume and Open Interest 229 6,008 +14
Rough Rice(CBOT)
Jan19 181219 10.61 10.68 10.48 10.50 -0.03 529 3,262 -270
Mar19 181219 10.73 10.78 10.59 10.62 -0.04 490 4,572 +208
May19 181219 10.85 10.85 10.78 10.79 -0.05 8 49 -2
Jul19 181219 10.94 10.94 10.94 10.94 -0.05      
Total Volume and Open Interest 1,027 7,883 -64
Live Cattle(CME)
Dec18 181219 119.480 120.050 119.430 119.730 -0.055 2,250 7,503 -1,384
Feb19 181219 122.135 122.680 122.000 122.250 -0.330 18,973 134,104 -674
Apr19 181219 124.300 124.885 124.285 124.580 -0.020 10,790 89,699 +617
Jun19 181219 115.650 116.100 115.550 115.930 +0.030 7,393 78,227 +213
Aug19 181219 112.980 113.400 112.950 113.300 +0.070 3,019 22,966 +345
Oct19 181219 114.350 114.900 114.350 114.700 +0.120 971 8,354 -132
Total Volume and Open Interest 43,913 345,740 -890
Feeder Cattle(CME)
Jan19 181219 146.235 146.735 145.800 146.200 unch 5,776 17,965 -1,067
Mar19 181219 144.300 144.700 143.785 144.285 -0.015 6,182 19,805 +585
Apr19 181219 144.785 145.200 144.330 144.800 -0.150 1,390 5,064 -16
May19 181219 145.100 145.300 144.485 145.050 -0.080 808 3,676 +137
Aug19 181219 149.100 149.235 148.380 148.900 -0.285 394 2,478 +105
Sep19 181219 148.985 149.080 148.350 148.735 -0.265 38 181 +9
Oct19 181219 149.000 149.000 148.200 148.400 -0.450 2 31 +1
Total Volume and Open Interest 14,590 49,221 -246
Lean Hogs(CME)
Feb19 181219 62.735 63.535 62.200 62.700 +0.050 17,366 77,367 +645
Apr19 181219 67.885 68.680 67.500 67.885 +0.055 7,145 46,717 -321
May19 181219 74.200 74.250 73.500 73.750 +0.050 102 1,730 +11
Jun19 181219 81.500 82.230 81.330 81.700 +0.220 4,025 27,758 +237
Jul19 181219 82.500 83.100 82.430 82.680 +0.145 1,301 17,062 -11
Aug19 181219 82.300 82.785 82.080 82.385 +0.085 1,148 20,526 +198
Oct19 181219 67.500 68.000 67.430 67.700 unch 267 6,199 -16
Dec19 181219 62.000 62.285 61.735 61.850 -0.135 97 1,430 +17
Total Volume and Open Interest 31,452 198,942 +759
Class III Milk(CME)
Dec18 181219 13.85 13.88 13.81 13.84 -0.01 102 4,508 -42
Jan19 181219 14.30 14.35 14.14 14.18 -0.13 529 5,447 -195
Feb19 181219 14.57 14.60 14.40 14.44 -0.15 264 3,595 +120
Mar19 181219 14.94 14.95 14.76 14.78 -0.19 240 2,860 +66
Apr19 181219 15.42 15.42 15.11 15.28 -0.21 121 1,909 +24
May19 181219 15.71 15.74 15.61 15.62 -0.17 59 1,810 +1
Jun19 181219 15.91 15.96 15.86 15.86 -0.10 22 1,967 +0
Jul19 181219 16.24 16.24 16.14 16.19 -0.06 9 1,239 -2
Aug19 181219 16.43 16.45 16.38 16.38 -0.08 32 1,043 +25
Sep19 181219 16.64 16.64 16.57 16.59 -0.05 6 1,147 +1
Oct19 181219 16.52 16.52 16.46 16.47 -0.05 19 890 -8
Nov19 181219 16.36 16.42 16.36 16.42 -0.01 2 910 -2
Dec19 181219 16.33 16.34 16.27 16.28 -0.05 3 787 -3
Total Volume and Open Interest 1,408 28,121 -15
Cocoa(ICE)
Mar19 181219 2290 2319 2242 2317 +46 14,100 112,649 -416
May19 181219 2307 2330 2259 2327 +41 5,664 45,936 +399
Jul19 181219 2322 2340 2272 2338 +38 2,852 23,314 +31
Sep19 181219 2333 2347 2283 2346 +35 1,662 19,318 +785
Dec19 181219 2334 2351 2295 2350 +34 399 20,545 +93
Mar20 181219 2336 2353 2299 2353 +32 176 10,369 +40
May20 181219 2341 2358 2311 2358 +33 25 2,178 -14
Total Volume and Open Interest 24,881 235,748 +917
Coffee "C"(ICE)
Dec18 181218 95.75 95.75 94.35 94.35 -0.35 0 80 -2
Mar19 181219 99.50 101.90 98.60 100.85 +1.45 18,238 128,703 +2,017
May19 181219 102.90 105.15 101.95 104.00 +1.35 7,331 57,108 -329
Jul19 181219 105.75 107.85 104.75 106.80 +1.40 4,681 33,183 +371
Sep19 181219 108.35 110.45 107.55 109.50 +1.40 3,496 20,782 +204
Dec19 181219 112.25 114.25 111.35 113.30 +1.40 1,682 12,277 +128
Total Volume and Open Interest 36,459 267,707 +2,637
Orange Juice(ICE)
Jan19 181219 137.10 137.95 136.00 136.30 -0.85 1,677 5,702 -1,316
Mar19 181219 135.80 136.45 134.70 134.90 -0.80 1,594 8,217 +959
May19 181219 135.95 136.15 134.45 135.00 -1.10 166 1,592 +81
Jul19 181219 136.10 136.10 135.15 135.85 -1.00 10 601 +5
Sep19 181219 137.10 137.10 136.50 136.70 -1.00 4 178 +3
Nov19 181219 138.05 138.05 137.35 137.35 -1.00 0 29 +0
Total Volume and Open Interest 3,451 16,324 -268
Sugar #11(ICE)
Mar19 181219 12.30 12.88 12.27 12.47 +0.17 46,971 358,928 +4,817
May19 181219 12.40 12.94 12.36 12.54 +0.16 17,519 174,728 -736
Jul19 181219 12.54 13.04 12.50 12.67 +0.14 8,235 125,051 +783
Oct19 181219 12.84 13.29 12.78 12.93 +0.12 4,587 95,238 +697
Mar20 181219 13.42 13.85 13.36 13.49 +0.10 4,944 43,411 +1,728
May20 181219 13.43 13.79 13.42 13.53 +0.09 2,035 10,200 +87
Jul20 181219 13.45 13.70 13.44 13.52 +0.07 724 8,104 +48
Oct20 181219 13.54 13.75 13.51 13.60 +0.06 743 8,656 +254
Total Volume and Open Interest 85,782 829,444 +7,685
London Cocoa(LCE)
Mar19 181219 1693 1711 1672 1709 +24 7,085 84,488 -924
May19 181219 1708 1725 1686 1723 +24 2,149 44,065 +237
Jul19 181219 1715 1729 1693 1728 +23 1,354 33,475 -13
Sep19 181219 1721 1733 1702 1732 +22 561 28,746 +56
Dec19 181219 1725 1736 1706 1734 +19 220 35,151 -33
Mar20 181219 1730 1739 1707 1736 +17 247 12,722 +65
May20 181219 1736 1742 1712 1742 +17 6 5,442 +0
Total Volume and Open Interest 11,622 247,080 -612
London Sugar(LCE)
Mar19 181219 336.90 348.70 336.20 341.00 +5.00 4,190 47,920 -274
May19 181219 341.00 352.30 340.40 345.00 +4.70 1,121 18,876 +7
Aug19 181219 346.30 356.80 345.60 349.60 +3.90 766 12,925 +139
Oct19 181219 351.00 359.70 349.90 353.40 +3.30 276 5,220 +135
Dec19 181219 356.50 365.00 355.20 358.60 +3.00 251 2,780 -79
Total Volume and Open Interest 6,717 89,751 -12
Cotton(ICE)
Mar19 181219 77.76 78.03 76.63 76.71 -1.14 15,076 130,238 +165
May19 181219 78.97 79.22 77.95 78.01 -1.03 4,103 36,765 -658
Jul19 181219 80.00 80.27 79.05 79.13 -0.95 1,594 18,539 -234
Oct19 181219 76.78 76.78 76.78 76.78 -0.62 0 6 +0
Dec19 181219 76.75 77.00 76.25 76.33 -0.50 689 31,599 -66
Mar20 181219 77.29 77.29 76.75 76.84 -0.46 16 1,045 -1
Total Volume and Open Interest 21,478 219,252 -794
Lumber(CME)
Jan19 181219 324.9 340.3 323.6 335.8 +10.5 502 1,846 -129
Mar19 181219 328.0 343.8 328.0 338.6 +9.1 377 1,459 +201
May19 181219 334.7 344.7 334.7 344.6 +9.5 29 600 -7
Jul19 181219 355.1 355.1 355.1 355.1 +9.5 5 141 +0
Total Volume and Open Interest 913 4,057 +65
Crude Oil(NYM)
Jan19 181219 45.93 48.00 45.93 47.20 +0.96 211,257 66,901 -23,428
Feb19 181219 46.31 48.36 46.30 48.17 +1.57 563,280 388,452 +32,271
Mar19 181219 46.59 48.68 46.59 48.49 +1.55 115,704 279,277 +6,381
Apr19 181219 47.01 49.06 47.00 48.83 +1.53 43,120 116,321 +1,537
May19 181219 47.37 49.40 47.37 49.20 +1.51 28,322 114,036 -580
Jun19 181219 47.86 49.78 47.83 49.55 +1.49 65,387 207,809 -2,397
Jul19 181219 48.26 50.07 48.26 49.85 +1.47 15,445 72,201 -641
Aug19 181219 48.72 50.27 48.57 50.09 +1.44 7,420 59,123 -623
Sep19 181219 49.16 50.47 48.69 50.27 +1.40 12,667 103,422 +1,276
Oct19 181219 49.31 50.61 48.90 50.42 +1.38 3,224 54,891 +73
Nov19 181219 49.37 50.69 49.02 50.56 +1.40 1,725 44,318 +378
Dec19 181219 49.07 50.98 49.07 50.65 +1.37 36,217 184,610 -1,595
Jan20 181219 50.89 50.99 49.81 50.71 +1.35 1,382 34,026 -200
Feb20 181219 50.76 51.01 50.76 50.76 +1.31 476 21,060 +28
Mar20 181219 50.73 51.10 49.99 50.81 +1.28 1,514 33,109 +20
Apr20 181219 50.86 50.86 50.86 50.86 +1.26 403 8,397 +39
Total Volume and Open Interest 1,124,822 2,074,447 +10,039
e-miNY Crude Oil(NYM)
Feb19 181219 46.350 48.375 46.300 48.175 +1.575 9,498 3,268 +1,448
Mar19 181219 46.900 48.650 46.750 48.500 +1.550 245 381 +68
Apr19 181219 47.550 49.000 47.200 48.825 +1.525 71 167 +12
May19 181219 48.275 49.350 47.600 49.200 +1.500 16 145 +6
Jun19 181219 48.875 49.550 48.875 49.550 +1.500 13 166 +10
Jul19 181219 49.850 49.850 49.850 49.850 +1.475 0 23 +0
Aug19 181219 49.425 50.100 49.425 50.100 +1.450 1 59 +1
Sep19 181219 49.650 50.275 49.650 50.275 +1.400 15 48 -15
Oct19 181219 50.400 50.425 50.000 50.425 +1.375 15 19 +15
Nov19 181219 50.550 50.550 50.550 50.550 +1.400 0 20 +0
Total Volume and Open Interest 23,850 6,018 +957
NY Harbor ULSD(NYM)
Jan19 181219 175.69 182.26 175.59 180.54 +5.15 50,639 66,311 -8,802
Feb19 181219 174.99 181.30 174.77 179.67 +4.94 37,563 81,964 +5,038
Mar19 181219 173.68 179.75 173.49 178.24 +4.75 16,574 70,060 +1,005
Apr19 181219 173.00 178.11 172.13 176.63 +4.48 8,964 36,721 +261
May19 181219 172.45 177.72 171.91 176.35 +4.40 3,846 21,665 +201
Jun19 181219 173.12 177.98 172.33 176.83 +4.36 6,641 30,988 +726
Jul19 181219 174.31 178.76 173.71 177.93 +4.35 1,319 10,170 +303
Aug19 181219 175.50 179.60 174.60 179.05 +4.36 851 5,736 +50
Sep19 181219 177.40 180.84 175.86 180.23 +4.33 883 4,796 +28
Oct19 181219 178.14 181.99 178.00 181.28 +4.26 627 3,824 -159
Nov19 181219 179.80 182.85 177.94 182.14 +4.18 616 3,194 +193
Dec19 181219 180.16 183.66 178.55 182.82 +4.10 3,326 19,431 +611
Jan20 181219 180.78 183.91 180.77 183.44 +4.07 914 3,714 -92
Feb20 181219 181.20 184.10 181.20 183.61 +4.06 401 2,321 +162
Total Volume and Open Interest 134,705 370,308 +103
RBOB Gasoline(NYM)
Jan19 181219 134.25 140.63 134.25 138.63 +3.58 55,548 67,761 -8,849
Feb19 181219 134.08 139.34 133.77 137.31 +2.75 47,739 113,455 +5,916
Mar19 181219 135.86 140.76 135.60 138.71 +2.55 18,703 74,472 +2,431
Apr19 181219 154.84 159.53 154.67 157.26 +2.15 7,647 34,232 +372
May19 181219 155.97 160.54 155.88 158.50 +2.21 5,476 32,875 +161
Jun19 181219 156.46 160.94 156.46 159.04 +2.32 4,594 28,059 +521
Jul19 181219 156.21 160.05 156.21 158.61 +2.39 1,804 14,628 +155
Aug19 181219 155.83 158.98 155.44 157.56 +2.46 906 7,866 -177
Sep19 181219 153.98 157.10 153.15 155.74 +2.48 1,317 13,440 +199
Oct19 181219 142.90 145.67 141.59 144.23 +2.51 863 7,511 +11
Total Volume and Open Interest 147,042 417,204 +1,094
e-miNY RBOB Gasoline(NYM)
Jan19 181219 138.63 138.63 138.63 138.63 +3.58 1 1 -1
Feb19 181219 137.31 137.31 137.31 137.31 +2.75      
Mar19 181219 138.71 138.71 138.71 138.71 +2.55      
Apr19 181219 157.26 157.26 157.26 157.26 +2.15      
Total Volume and Open Interest 1 1 -1
Natural Gas(NYM)
Jan19 181219 3.839 3.893 3.563 3.726 -0.112 142,406 99,552 -12,770
Feb19 181219 3.729 3.794 3.475 3.653 -0.089 110,192 177,536 +3,530
Mar19 181219 3.555 3.603 3.318 3.506 -0.052 56,720 249,282 +4,790
Apr19 181219 2.848 2.871 2.796 2.850 -0.004 38,013 147,136 -586
May19 181219 2.788 2.798 2.739 2.783 -0.002 28,734 119,024 -258
Jun19 181219 2.812 2.825 2.772 2.814 -0.002 17,619 42,066 +351
Jul19 181219 2.851 2.859 2.809 2.850 unch 13,052 49,031 +1,781
Aug19 181219 2.851 2.852 2.801 2.845 +0.002 7,317 48,708 +94
Sep19 181219 2.815 2.824 2.773 2.815 +0.001 4,905 38,942 +571
Oct19 181219 2.833 2.850 2.797 2.840 +0.001 10,527 94,902 +366
Nov19 181219 2.856 2.890 2.841 2.882 +0.002 2,306 39,134 +130
Dec19 181219 3.014 3.031 2.993 3.030 +0.004 1,930 38,895 -57
Jan20 181219 3.127 3.152 3.102 3.145 +0.006 3,160 40,721 +75
Feb20 181219 3.049 3.083 3.046 3.081 +0.002 951 11,072 +79
Mar20 181219 2.910 2.918 2.881 2.911 +0.002 1,818 14,748 +148
Apr20 181219 2.536 2.559 2.536 2.553 +0.002 2,426 19,193 +234
Total Volume and Open Interest 444,133 1,283,754 -859
Brent Crude Oil(ICE)
Feb19 181219 56.51 58.11 56.04 57.24 +0.98 246,028 286,411 -19,453
Mar19 181219 56.44 58.10 56.09 57.45 +1.22 161,267 364,876 +20,365
Apr19 181219 56.75 58.25 56.24 57.63 +1.25 80,886 156,029 +13,662
May19 181219 56.84 58.47 56.47 57.87 +1.24 57,289 107,827 -6,452
Jun19 181219 57.12 58.65 56.70 58.09 +1.24 81,881 249,105 -2,295
Jul19 181219 57.32 58.78 56.87 58.25 +1.24 19,434 90,784 +1,270
Aug19 181219 57.38 58.84 56.96 58.32 +1.24 7,736 68,666 +284
Sep19 181219 57.37 58.84 56.97 58.31 +1.23 16,186 90,305 +400
Oct19 181219 57.37 58.83 57.17 58.31 +1.22 9,861 49,160 -1,622
Nov19 181219 58.34 58.34 58.34 58.34 +1.23 5,837 59,106 +868
Dec19 181219 57.39 58.88 57.06 58.34 +1.21 45,450 212,624 -175
Jan20 181219 57.18 58.43 57.18 58.38 +1.20 2,170 33,400 +124
Feb20 181219 58.42 58.42 58.42 58.42 +1.18 1,807 29,567 +72
Mar20 181219 58.48 58.48 58.48 58.48 +1.17 2,528 26,240 +421
Total Volume and Open Interest 763,043 2,228,242 +10,525
Gas Oil(ICE)
Jan19 181219 525.00 542.75 523.50 538.75 +8.50 50,111 134,470 -4,112
Feb19 181219 528.75 542.25 523.50 538.50 +8.00 34,717 117,527 +1,992
Mar19 181219 524.50 542.25 524.00 538.50 +7.75 15,934 81,092 -671
Apr19 181219 528.00 541.75 523.75 538.25 +7.25 8,876 48,736 +523
May19 181219 527.25 541.00 525.00 538.25 +6.50 6,400 33,009 -874
Jun19 181219 529.00 543.00 526.25 539.75 +6.00 15,188 57,513 -353
Jul19 181219 531.75 545.25 530.00 542.50 +5.75 3,960 27,262 +53
Aug19 181219 537.25 548.00 533.25 545.25 +5.50 1,768 21,447 +397
Sep19 181219 540.75 551.00 536.75 548.25 +5.00 3,261 27,316 +432
Oct19 181219 542.00 554.25 540.25 551.50 +5.00 1,980 20,970 +284
Total Volume and Open Interest 157,655 789,593 +1,504
Ethanol(CBOT)
Jan19 181219 1.257 1.275 1.246 1.248 -0.012 334 1,346 -135
Feb19 181219 1.280 1.297 1.271 1.275 -0.012 333 1,097 +184
Mar19 181219 1.300 1.313 1.298 1.298 -0.012 40 417 -9
Apr19 181219 1.320 1.320 1.320 1.320 -0.012 0 22 +0
May19 181219 1.335 1.335 1.335 1.335 -0.012 0 17 +0
Jun19 181219 1.369 1.369 1.369 1.369 -0.012      
Jul19 181219 1.391 1.391 1.391 1.391 -0.012      
Aug19 181219 1.391 1.391 1.391 1.391 -0.012      
Total Volume and Open Interest 707 2,899 +40
WTI Crude Oil(ICE)
Feb19 181219 46.78 48.35 46.34 48.17 +1.57 64,281 71,859 +3,535
Mar19 181219 47.13 48.65 46.73 48.49 +1.55 37,434 63,371 +912
Apr19 181219 47.64 48.97 47.09 48.83 +1.53 20,208 32,284 -113
May19 181219 47.55 49.36 47.51 49.20 +1.51 10,038 21,548 -14
Jun19 181219 48.36 49.74 47.85 49.55 +1.49 17,734 82,854 -1,869
Jul19 181219 48.50 49.97 48.29 49.85 +1.47 6,719 13,884 -475
Aug19 181219 48.90 50.30 48.57 50.09 +1.44 2,347 6,681 +8
Sep19 181219 49.13 50.52 48.70 50.27 +1.40 2,616 20,436 +283
Oct19 181219 49.51 50.51 49.24 50.42 +1.38 293 5,189 +52
Nov19 181219 50.56 50.56 50.56 50.56 +1.40 89 4,717 +26
Dec19 181219 49.60 50.94 49.34 50.65 +1.37 9,912 98,732 -3,132
Jan20 181219 50.71 50.71 50.71 50.71 +1.35 52 3,537 +16
Feb20 181219 50.76 50.76 50.76 50.76 +1.31 5 2,854 -1
Mar20 181219 50.81 50.81 50.81 50.81 +1.28 7 6,633 +0
Apr20 181219 50.86 50.86 50.86 50.86 +1.26 3 1,724 +0
May20 181219 50.89 50.89 50.89 50.89 +1.24 0 1,453 +0
Total Volume and Open Interest 210,980 562,543 -4,488
US Dollar Index(ICE)
Mar19 181219 96.390 96.565 95.995 96.485 -0.085 12,700 50,751 -486
Jun19 181219 95.870 96.020 95.595 96.000 -0.060 15 572 -1
Sep19 181219 95.190 95.495 95.190 95.495 -0.060 0 215 +0
Total Volume and Open Interest 12,715 51,538 -21,767
Australian Dollar(CME)
Mar19 181219 71.91 72.11 70.98 71.26 -0.54 69,438 108,653 +2,564
Jun19 181219 72.09 72.11 71.11 71.36 -0.54 20 340 +17
Sep19 181219 71.75 71.76 71.44 71.47 -0.54 0 114 +0
Total Volume and Open Interest 70,540 109,961 -35,672
British Pound(CME)
Mar19 181219 127.01 127.37 126.65 126.83 -0.13 85,547 199,966 -1,366
Jun19 181219 127.48 127.80 127.31 127.38 -0.13 263 506 +19
Sep19 181219 128.34 128.34 127.93 127.93 -0.12 2 304 +0
Total Volume and Open Interest 87,364 204,350 -68,965
Canadian Dollar(CME)
Mar19 181219 74.42 74.72 74.21 74.28 +0.01 61,608 141,224 +2,647
Jun19 181219 74.62 74.75 74.42 74.42 +0.02 78 2,127 +40
Sep19 181219 74.79 74.95 74.55 74.55 +0.03 10 732 +4
Dec19 181219 74.67 74.98 74.60 74.67 +0.03 1 103 +1
Total Volume and Open Interest 70,168 187,543 -801
Japanese Yen(CME)
Mar19 181219 89.60 89.94 89.46 89.70 +0.13 124,310 208,454 +3,777
Jun19 181219 90.26 90.59 90.24 90.38 +0.13 115 355 +42
Sep19 181219 91.08 91.26 91.08 91.08 +0.13 0 79 +0
Total Volume and Open Interest 124,641 210,486 -50,732
Swiss Franc(CME)
Mar19 181219 101.67 101.85 101.35 101.49 -0.15 21,892 71,236 -995
Jun19 181219 102.40 102.71 102.37 102.40 -0.14 0 94 +0
Sep19 181219 103.31 103.50 103.31 103.31 -0.16 0 21 +0
Total Volume and Open Interest 21,892 71,359 -44,409
EuroFX(CME)
Mar19 181219 114.58 115.33 114.56 114.64 +0.18 172,375 484,752 +3,215
Jun19 181219 115.53 116.20 115.53 115.55 +0.18 165 7,892 +23
Sep19 181219 116.60 117.12 116.47 116.49 +0.20 15 922 +0
Total Volume and Open Interest 175,254 503,683 -93,826
Mexican Peso(CME)
Jan19 181219 496.00 496.00 496.00 496.00 +0.75 5 5 +0
Feb19 181219 493.63 493.63 493.63 493.63 +0.88      
Total Volume and Open Interest 53,887 123,184 -57,148
Brazilian Real(CME)
Jan19 181219 256.30 258.65 255.30 258.05 +1.75 1,295 11,160 +113
Feb19 181219 254.95 258.00 254.95 257.55 +1.75 0 347 +0
Mar19 181219 257.00 257.00 254.70 257.00 +1.70 0 1,304 +0
Apr19 181219 256.45 256.45 256.45 256.45 +1.75      
Total Volume and Open Interest 1,295 12,811 +113
30-Year T-Bonds(CBOT)
Dec18 181219 144~220 145~020 144~180 144~290 +0~140 6,250 2,924 -3,744
Mar19 181219 144~030 145~230 143~290 145~010 +1~050 269,889 977,031 -4,306
Jun19 181219 144~130 144~240 144~130 144~130 +1~050 0 6 +0
Total Volume and Open Interest 276,139 979,961 -8,050
10-Year T-Notes(CBOT)
Dec18 181219 121~015 121~060 120~285 120~295 -0~010 4,909 37,242 -1,794
Mar19 181219 120~300 121~135 120~220 121~055 +0~100 1,152,134 4,139,863 -13,498
Jun19 181219 121~000 121~120 120~245 121~045 +0~100 5 906 +2
Total Volume and Open Interest 1,157,048 4,178,011 -15,290
5-Year T-Notes(CBOT)
Dec18 181219 113~286 114~022 113~224 113~310 +0~042 16,896 62,456 -6,070
Mar19 181219 113~294 114~046 113~222 114~002 +0~042 705,318 4,635,778 +10,198
Jun19 181219 114~002 114~002 114~002 114~002 +0~042      
Total Volume and Open Interest 722,214 4,698,234 +4,128
2 Year T-Notes(CBOT)
Dec18 181219 105~264 105~274 105~232 105~262 +0~006 947 4,770 -137
Mar19 181219 105~280 105~294 105~244 105~274 +0~002 345,228 2,536,415 -12,804
Jun19 181219 105~220 105~224 105~220 105~224 -0~004 2 2 +2
Total Volume and Open Interest 346,177 2,541,187 -12,939
Eurodollars(CME)
Mar19 181219 97.285 97.295 97.235 97.265 -0.015 256,144 1,358,158 +2,460
Jun19 181219 97.265 97.275 97.190 97.235 -0.015 192,447 1,253,102 -1,914
Sep19 181219 97.240 97.260 97.170 97.220 -0.005 254,132 1,327,353 -15,525
Dec19 181219 97.220 97.245 97.140 97.200 -0.005 456,387 1,743,325 -61,917
Mar20 181219 97.270 97.320 97.195 97.265 +0.010 288,532 1,107,992 +5,783
Jun20 181219 97.315 97.380 97.235 97.325 +0.020 163,399 1,062,581 +4,616
Sep20 181219 97.345 97.420 97.270 97.360 +0.025 168,220 845,334 -12,350
Dec20 181219 97.330 97.415 97.255 97.355 +0.030 212,033 1,041,621 -21,029
Mar21 181219 97.350 97.445 97.290 97.390 +0.040 108,519 588,457 +105
Jun21 181219 97.360 97.450 97.305 97.400 +0.040 71,988 407,341 -747
Sep21 181219 97.360 97.445 97.300 97.395 +0.040 63,536 305,285 +2,290
Dec21 181219 97.320 97.405 97.270 97.360 +0.040 89,099 285,633 -17,198
Mar22 181219 97.305 97.390 97.260 97.345 +0.035 35,998 206,164 +487
Jun22 181219 97.290 97.370 97.245 97.330 +0.035 26,212 161,747 +2,762
Sep22 181219 97.275 97.355 97.235 97.315 +0.035 27,610 147,398 +1,490
Dec22 181219 97.250 97.330 97.215 97.290 +0.040 27,052 159,698 -1,423
Mar23 181219 97.235 97.310 97.200 97.270 +0.040 19,050 74,865 +2,524
Jun23 181219 97.210 97.285 97.175 97.250 +0.040 18,552 67,464 +25
Total Volume and Open Interest 2,672,803 12,573,308 -1,552,808
Ultra T-Bond(CBOT)
Dec18 181219 159~12 159~12 158~25 158~28 +1~02 815 5,062 -488
Mar19 181219 159~06 161~23 158~30 160~24 +1~28 117,073 1,089,550 +2,325
Jun19 181219 161~20 161~26 161~20 161~20 +1~28      
Total Volume and Open Interest 117,888 1,094,612 +1,837
Ultra 10-Yr T-Note(CBOT)
Dec18 181219 128~285 128~285 128~225 128~235 +0~035 2,581 3,613 -2,326
Mar19 181219 128~225 129~145 128~145 129~035 +0~165 150,416 717,067 -3,274
Jun19 181219 129~035 129~035 129~035 129~035 +0~165      
Total Volume and Open Interest 152,997 720,680 -5,600
30 Day Federal Funds(CBOT)
Dec18 181219 97.735 97.740 97.723 97.723 -0.012 17,633 180,848 +6,277
Jan19 181219 97.635 97.640 97.595 97.600 -0.030 101,245 465,345 +22,200
Feb19 181219 97.620 97.625 97.590 97.590 -0.030 97,234 226,289 +20,500
Mar19 181219 97.610 97.610 97.565 97.575 -0.025 15,402 72,408 +1,926
Apr19 181219 97.590 97.590 97.530 97.550 -0.030 68,969 248,994 +11,297
May19 181219 97.575 97.580 97.515 97.535 -0.030 13,721 147,313 +220
Total Volume and Open Interest 375,735 2,186,264 +64,283
Japanese Govt Bonds(SGX)
Mar19 181219 152.45 152.84 152.16 152.42 -0.05 1,795 18,867 -379
Jun19 181219 152.42 152.42 152.42 152.42 -0.05      
Sep19 181219 152.42 152.42 152.42 152.42 -0.05      
Total Volume and Open Interest 1,795 18,867 -379
Euro-Buxl(EUREX)
Mar19 181219 181.46 182.28 180.72 180.86 -0.10 27,610 237,540 +9,431
Jun19 181219 179.82 179.82 179.82 179.82 -0.10      
Sep19 181219 179.82 179.82 179.82 179.82 -0.10      
Total Volume and Open Interest 27,610 237,540 +2,827
Euro-Bund(EUREX)
Mar19 181219 163.48 163.85 163.24 163.38 +0.04 398,427 1,891,217 +144,350
Jun19 181219 160.81 161.25 160.81 160.84 +0.04 9 65 +29
Sep19 181219 160.84 160.84 160.84 160.84 +0.04      
Total Volume and Open Interest 398,436 1,891,282 +34,217
Euro-Bobl(EUREX)
Mar19 181219 132.33 132.44 132.20 132.30 unch 256,047 1,452,950 +101,762
Jun19 181219 131.67 131.67 131.67 131.67 unch 0 25 +0
Sep19 181219 131.67 131.67 131.67 131.67 unch      
Total Volume and Open Interest 256,047 1,452,975 +31,844
Euro-Schatz(EUREX)
Mar19 181219 111.89 111.90 111.86 111.87 -0.01 158,881 1,706,243 +36,848
Jun19 181219 111.84 111.84 111.84 111.84 -0.02      
Sep19 181219 111.84 111.84 111.84 111.84 -0.02      
Total Volume and Open Interest 158,881 1,706,243 -27,238
3-Mth Euribor(EUREX)
Dec18 181217 100.315 100.315 100.310 100.310 unch 0 12,234 +0
Mar19 181219 100.295 100.295 100.295 100.295 unch 981 3,475 +1,131
Jun19 181219 100.290 100.290 100.290 100.290 +0.005 500 2,528 +600
Total Volume and Open Interest 1,902 15,108 +932
Long Gilt(LIFFE)
Dec18 181219 124~01 124~03 123~30 123~31 +0~04 812 27,488 -201
Mar19 181219 123~02 123~14 123~02 123~06 +0~04 125,663 736,315 +2,417
Total Volume and Open Interest 126,475 763,803 +2,216
3-Mth Short Sterling(LIFFE)
Dec18 181219 99.10 99.10 99.09 99.09 -0.01 40,703 590,391 -6,488
Mar19 181219 99.06 99.08 99.06 99.07 +0.01 75,347 835,116 -1,411
Jun19 181219 98.98 99.00 98.97 98.99 +0.01 62,142 432,775 +4,140
Sep19 181219 98.93 98.96 98.93 98.95 +0.02 40,477 513,112 +4,123
Dec19 181219 98.88 98.90 98.87 98.89 +0.02 88,792 470,813 +1,553
Mar20 181219 98.84 98.87 98.83 98.86 +0.03 87,974 308,996 +20,944
Total Volume and Open Interest 611,313 4,509,789 +22,647
3-Mth Euribor(LIFFE)
Mar19 181219 100.290 100.295 100.285 100.295 +0.005 60,389 542,582 -1,631
Jun19 181219 100.285 100.290 100.285 100.290 +0.005 69,362 662,708 +5,828
Sep19 181219 100.260 100.265 100.255 100.260 unch 63,321 673,802 -1,575
Total Volume and Open Interest 833,658 4,943,476 -540,160
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 181219 98.03 98.05 98.03 98.05 +0.01 18,659 217,614 -2,769
Jun19 181219 98.07 98.08 98.06 98.08 +0.01 16,035 209,450 -2,721
Sep19 181219 98.08 98.11 98.08 98.10 +0.01 13,676 187,666 -1,298
Dec19 181219 98.08 98.11 98.08 98.10 +0.01 21,613 196,453 +10,398
Mar20 181219 98.06 98.08 98.06 98.08 +0.02 7,624 122,813 -1,125
Jun20 181219 98.03 98.05 98.03 98.05 +0.02 6,384 107,476 -608
Sep20 181219 97.99 98.01 97.99 98.00 +0.01 4,769 57,595 +944
Dec20 181219 97.94 97.97 97.94 97.96 +0.02 3,123 22,968 +1,360
Mar21 181219 97.92 97.92 97.91 97.92 +0.02 5 4,382 +1
Total Volume and Open Interest 92,012 1,131,021 +4,262
10-Year Aus T-Bonds(SFE)
Mar19 181219 97.58 97.62 97.58 97.61 +0.03 97,511 1,206,263 +14,583
Jun19 181219 97.61 97.61 97.61 97.61 +0.03      
Total Volume and Open Interest 132,577 1,349,042  
3-Year Aus T-Bonds(SFE)
Mar19 181219 98.10 98.14 98.10 98.13 +0.03 109,889 1,015,613 +24,959
Jun19 181219 98.13 98.13 98.13 98.13 +0.03      
Total Volume and Open Interest 137,415 1,246,893  
Gold(CMX)
Dec18 181219 1255.8 1255.8 1252.1 1252.1 +2.9 10 407 -11
Feb19 181219 1253.5 1262.2 1245.3 1256.4 +2.8 166,877 302,345 +8,917
Apr19 181219 1259.9 1268.2 1251.6 1262.6 +2.8 5,206 41,795 +584
Jun19 181219 1266.5 1274.3 1257.8 1268.9 +2.8 1,757 39,341 +264
Aug19 181219 1270.9 1280.2 1264.0 1274.8 +2.8 1,038 7,441 +822
Oct19 181219 1285.0 1286.1 1277.4 1280.8 +2.8 36 2,153 +1
Dec19 181219 1283.9 1289.4 1276.0 1286.8 +2.8 444 9,750 -58
Feb20 181219 1292.7 1292.7 1292.7 1292.7 +2.8 105 253 +101
Apr20 181219 1298.6 1298.6 1298.6 1298.6 +2.8 0 67 +0
Jun20 181219 1304.4 1304.4 1304.4 1304.4 +2.8 0 725 +0
Aug20 181219 1310.2 1310.2 1310.2 1310.2 +2.8 0 4 +0
Oct20 181219 1316.1 1316.1 1316.1 1316.1 +2.8      
Total Volume and Open Interest 175,708 408,234 +10,546
Silver(CMX)
Dec18 181219 1470.2 1470.2 1470.2 1470.2 +11.7 81 291 +10
Mar19 181219 1470.5 1490.0 1461.5 1481.8 +11.7 42,580 142,255 -276
May19 181219 1480.5 1498.5 1471.0 1490.4 +11.7 871 10,138 -16
Jul19 181219 1488.5 1507.0 1482.5 1498.7 +11.5 303 11,868 -17
Sep19 181219 1500.0 1513.0 1491.5 1507.7 +11.8 53 2,634 +18
Dec19 181219 1511.0 1528.5 1502.5 1520.7 +11.7 360 3,534 -40
Mar20 181219 1533.6 1533.6 1533.6 1533.6 +11.7 0 127 +0
Total Volume and Open Interest 44,491 173,209 -365
Platinum(NYMEX)
Jan19 181219 792.2 799.3 785.5 796.0 +1.2 16,904 45,966 -2,886
Apr19 181219 796.9 804.5 790.3 801.1 +1.0 3,591 36,564 +889
Jul19 181219 802.2 809.2 797.3 806.3 +1.4 78 728 +20
Oct19 181219 811.4 811.4 803.0 811.2 +0.1 5 45 +3
Total Volume and Open Interest 20,578 83,310 -1,974
Palladium(NYMEX)
Dec18 181219 1222.90 1240.20 1222.90 1240.20 +22.10 0 34 +0
Mar19 181219 1175.90 1210.20 1173.80 1201.30 +22.10 3,618 23,437 +166
Jun19 181219 1159.60 1190.00 1159.60 1184.30 +21.10 221 2,735 +179
Total Volume and Open Interest 3,842 26,229 +348
Copper(CMX)
Dec18 181219 268.60 272.15 267.95 272.15 +5.05 727 1,396 -175
Mar19 181219 265.45 271.95 265.40 271.60 +5.15 51,037 124,179 +2,206
May19 181219 265.75 271.95 265.70 271.70 +5.00 2,549 27,471 +3
Jul19 181219 266.55 272.00 266.55 271.80 +4.80 1,022 19,703 -49
Sep19 181219 266.80 272.20 266.80 272.00 +4.70 354 11,667 -86
Total Volume and Open Interest 56,826 210,649 +2,043
E-mini DJIA Index(CBOT)
Dec18 181219 23536 24086 23168 23316 -286 153,482 43,174 -7,286
Mar19 181219 23575 24080 23170 23313 -296 269,206 43,066 +12,912
Jun19 181219 23675 24053 23235 23348 -306 533 155 +14
Sep19 181219 23433 24076 23433 23433 -278 0 1 +0
Total Volume and Open Interest 423,221 86,396 +5,640
S & P 500(CME)
Dec18 181219 2546.50 2574.00 2490.00 2503.20 -32.60 9,096 55,521 -3,707
Mar19 181219 2536.10 2579.00 2491.00 2504.40 -33.50 6,884 12,481 +4,848
Jun19 181219 2508.80 2508.80 2508.80 2508.80 -33.40 0 46 +0
Sep19 181219 2518.70 2518.70 2518.70 2518.70 -33.70      
Total Volume and Open Interest 15,980 68,048 +1,141
S & P 500 E-Mini(CME)
Dec18 181219 2530.50 2593.25 2488.00 2503.25 -32.50 1,602,680 1,427,824 -528,217
Mar19 181219 2532.00 2592.00 2489.50 2504.50 -33.50 2,958,828 1,758,331 +646,769
Jun19 181219 2540.75 2594.75 2495.25 2508.75 -33.50 2,072 16,452 +432
Sep19 181219 2518.25 2575.50 2508.75 2518.75 -33.75 1 46 +0
Total Volume and Open Interest 4,563,582 3,202,662 +118,985
NASDAQ 100 E-Mini(CME)
Dec18 181219 6441.75 6594.00 6282.25 6334.75 -128.00 323,403 161,748 -31,764
Mar19 181219 6464.75 6610.00 6301.25 6352.25 -131.50 632,497 111,182 +44,340
Jun19 181219 6508.00 6614.75 6327.75 6376.00 -132.00 189 469 +4
Total Volume and Open Interest 956,091 273,407 +12,581
S&P Midcap 400(CME) e-Mini
Dec18 181219 1692.00 1715.40 1656.40 1664.90 -30.20 37,309 29,670 -20,347
Mar19 181219 1688.20 1718.50 1657.30 1666.30 -30.80 56,176 45,712 +22,056
Jun19 181219 1672.70 1710.80 1672.70 1672.70 -30.00 1 1 +1
Total Volume and Open Interest 93,486 75,383 +1,710
Volatility Index(CBOE)
Dec18 181219 24.80 26.20 24.45 26.20 +1.52 90,291 56,617 +56,617
Jan19 181219 22.05 22.55 20.85 22.33 +0.35 143,804 190,529 +190,529
Feb19 181219 21.80 22.15 20.90 21.93 +0.30 36,377 49,459 +49,459
Mar19 181219 21.50 21.76 20.75 21.58 +0.25 17,133 35,903 +35,903
Total Volume and Open Interest 308,987 427,170 +18,778
S & P 600(CME)
Dec18 181219 840.90 840.90 840.90 840.90 -18.40      
Mar19 181219 841.40 841.40 841.40 841.40 -18.40      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181219 1370.80 1400.00 1340.70 1345.60 -26.70 234,965 236,934 -124,796
Mar19 181219 1373.00 1400.00 1342.70 1347.90 -26.80 346,003 292,997 +145,658
Jun19 181219 1354.90 1354.90 1354.90 1354.90 -27.20 0 2 +0
Total Volume and Open Interest 580,968 529,933 +20,862
Nikkei 225(CME)
Mar19 181219 20990 21165 20545 20665 -340 12,242 20,328 +527
Jun19 181219 20925 20940 20395 20515 -340 1 31 -1
Total Volume and Open Interest 12,243 20,359 +526
Nikkei 225(SGX)
Mar19 181219 21100 21215 20810 20925 -200 60,825 128,053 +798
Jun19 181219 20630 20865 20630 20755 -200 37 1,498 +6
Sep19 181219 20715 20715 20715 20715 -200      
Total Volume and Open Interest 60,911 145,387 -148,854
Nikkei 225 Mini(JPX)
Dec18 181213 21645 21880 21565 21850 +190 1,162,579 499,953 -20,759
Mar19 181219 21065 21220 20810 20920 -150 791,373 201,429 +37,958
Jun19 181219 20880 21025 20620 20730 -150 12,935 4,502 +1,284
Total Volume and Open Interest 866,929 315,927 -664,151
Nikkei 225(JPX)
Dec18 181213 21640 21875 21570 21850 +190 159,316 279,455 -61,420
Mar19 181219 21070 21220 20810 20920 -150 51,919 258,142 +6,273
Jun19 181219 20880 21010 20620 20730 -150 220 10,809 -25
Total Volume and Open Interest 52,233 359,928 -235,731
Nikkei 225(CME) Yen
Dec18 181213 21645 21920 21645 21715 +70 62,935 52,306 -4,605
Mar19 181219 20950 21135 20505 20630 -340 41,022 54,412 +1,924
Jun19 181219 20850 20895 20315 20440 -340      
Total Volume and Open Interest 41,022 54,461 +1,924
Nikkei 225(CME) e-Mini Yen
Dec18 181213 21710 21850 21710 21710 +70 1 351 +1
Mar19 181219 20630 21080 20520 20630 -340      
Jun19 181219 20440 20440 20440 20440 -340      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Dec18 181219 4770.0 4803.5 4704.5 4777.0 +23.5 233,396 339,648 -22,819
Jan19 181219 4765.0 4799.5 4703.0 4774.0 +23.5 118,490 137,913 +88,038
Feb19 181219 4771.0 4771.0 4771.0 4771.0 +23.5 0 5,041 +0
Mar19 181219 4759.0 4786.5 4702.0 4768.5 +23.5 3,763 7,113 +3,420
Total Volume and Open Interest 375,149 556,224 +76,139
Hang Seng Index(HKFE)
Dec18 181219 25852 26018 25784 25923 +103 174,641 117,597 -2,628
Jan19 181219 25862 26065 25840 25975 +107 4,004 8,295 +3,233
Total Volume and Open Interest 179,050 142,670 +686
DAX(EUREX)
Dec18 181219 10745.0 10834.0 10601.5 10783.5 +26.0 153,831 105,589 +18,329
Mar19 181219 10727.0 10824.0 10594.0 10774.0 +25.0 39,249 66,753 +47,096
Jun19 181219 10790.0 10811.0 10678.0 10791.0 +24.5 21 552 +169
Total Volume and Open Interest 193,101 172,894 +7,716
Mini-DAX(EUREX)
Dec18 181219 10751.0 10833.0 10596.0 10783.5 +26.0 54,007 14,803 +4,094
Mar19 181219 10720.0 10822.0 10590.0 10774.0 +25.0 2,409 4,191 +3,008
Jun19 181219 10770.0 10835.0 10642.0 10791.0 +24.5 43 421 -25
Total Volume and Open Interest 56,459 19,415 -68
DJ EuroSTOXX 50(EUREX)
Dec18 181219 3041 3069 3005 3056 +10 2,172,046 3,339,862 +362,971
Mar19 181219 3033 3056 2991 3042 +10 1,346,251 2,903,326 +1,763,879
Jun19 181219 2953 2968 2910 2960 +10 1,169 175,119 +6,935
Total Volume and Open Interest 3,519,466 6,517,559 +852,864
Swiss Market Index(EUREX)
Dec18 181219 8509 8570 8400 8524 -16 134,907 190,472 -4,042
Mar19 181219 8404 8468 8301 8425 -18 87,266 165,851 +92,352
Jun19 181219 8250 8278 8170 8246 -20 624 17,090 +2,097
Total Volume and Open Interest 222,797 373,413 +27,863
FT-SE 100(EURONEXT)
Dec18 181219 6695.00 6794.50 6663.50 6783.50 +67.00 371,172 411,388 -126,485
Mar19 181219 6633.50 6724.50 6601.50 6716.50 +66.00 259,626 322,502 +147,574
Jun19 181219 6587.50 6636.00 6587.50 6636.00 +65.50 0 12 +0
Total Volume and Open Interest 630,800 733,903 +21,089
SPI 200(SFE)
Dec18 181219 5586.0 5614.0 5542.0 5598.0 +18.0 134,259 303,090 -16,784
Mar19 181219 5532.0 5556.0 5484.0 5531.0 +8.0 95,117 116,109 +65,860
Jun19 181219 5517.0 5517.0 5517.0 5517.0 +8.0 0 3,080 +0
Total Volume and Open Interest 230,403 426,255 +50,064
FTSE MIB(ISE)
Dec18 181219 18800.00 19035.00 18795.00 18968.00 +298.00 49,300 110,850 +3,502
Mar19 181219 18755.00 18925.00 18700.00 18861.00 +288.00 29,732 28,725 +17,523
Jun19 181219 18374.00 18374.00 18374.00 18374.00 +288.00 0 30 +0
Total Volume and Open Interest 79,032 139,605 +21,025
KOSPI 200(KFE)
Mar19 181219 262.85 264.70 262.35 264.45 +1.90 164,862 282,172 -877
Jun19 181219 262.90 265.05 262.80 264.75 +1.80 212 21,876 +13
Sep19 181219 262.60 264.85 262.60 264.65 +1.10 5 135 -2
Total Volume and Open Interest 165,102 343,195 -846
GSCI(CME)
Jan19 181219 386.80 393.65 386.80 392.40 +4.90 58 15,165 +7
Feb19 181219 392.45 392.45 392.45 392.45 +4.90      
Mar19 181219 394.95 394.95 394.95 394.95 +4.90      
Total Volume and Open Interest 58 15,165 -1,223
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