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 Thu December 20, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan19 181220 900.00 905.50 892.75 893.50 -6.50 91,101 145,149 -17,888
Mar19 181220 912.75 918.25 905.75 906.25 -6.75 73,607 290,132 +11,022
May19 181220 925.00 930.75 919.00 919.25 -6.50 21,212 124,279 +1,368
Jul19 181220 937.75 942.75 930.75 931.25 -6.50 9,713 112,486 +975
Aug19 181220 942.25 946.50 935.50 935.75 -6.50 361 8,861 +71
Sep19 181220 945.00 946.00 937.25 937.50 -6.25 277 3,525 +94
Nov19 181220 948.50 953.25 942.25 942.75 -6.25 4,345 49,153 +336
Jan20 181220 955.25 961.75 951.00 951.50 -6.25 103 1,625 +30
Mar20 181220 965.50 967.50 958.75 959.00 -6.50 13 1,113 +4
May20 181220 969.50 974.25 966.75 966.75 -6.50 21 379 +3
Jul20 181220 978.00 983.25 975.25 975.25 -6.25 22 615 +2
Aug20 181220 975.00 975.00 975.00 975.00 -6.75 0 53 +0
Sep20 181220 969.00 969.00 969.00 969.00 -6.25 0 51 +0
Nov20 181220 972.50 972.50 965.75 965.75 -4.50 27 985 +8
Total Volume and Open Interest 200,806 738,470 -3,971
Soybean Meal(CBOT)
Jan19 181220 307.80 309.50 307.00 307.70 -0.10 53,370 55,402 -9,870
Mar19 181220 312.00 313.70 311.10 312.00 unch 39,154 168,958 +7,174
May19 181220 315.70 316.90 314.50 315.20 -0.40 13,632 79,454 +2,407
Jul19 181220 319.40 320.60 318.20 318.80 -0.60 8,731 60,875 -949
Aug19 181220 321.00 322.10 320.00 320.40 -0.60 807 11,700 -60
Sep19 181220 322.30 323.40 321.10 321.70 -0.40 561 12,204 +8
Oct19 181220 322.60 323.80 321.30 322.10 -0.50 268 11,718 +29
Dec19 181220 324.10 325.20 322.60 323.50 -0.40 1,315 31,597 +212
Jan20 181220 325.70 325.90 323.80 324.60 -0.40 71 3,181 +39
Mar20 181220 326.90 327.00 325.20 325.80 -0.30 43 3,502 +10
Total Volume and Open Interest 118,006 439,963 -975
Soybean Oil(CBOT)
Jan19 181220 28.50 28.54 28.17 28.20 -0.26 64,519 63,571 -11,999
Mar19 181220 28.85 28.85 28.45 28.48 -0.24 60,172 196,988 +8,899
May19 181220 29.06 29.07 28.69 28.72 -0.26 14,790 83,860 -969
Jul19 181220 29.32 29.33 28.96 28.99 -0.27 6,276 67,682 -28
Aug19 181220 29.40 29.42 29.12 29.13 -0.28 672 14,089 +87
Sep19 181220 29.45 29.58 29.25 29.27 -0.28 741 10,696 +61
Oct19 181220 29.59 29.70 29.36 29.36 -0.27 657 7,566 -74
Dec19 181220 29.73 29.89 29.53 29.56 -0.26 1,920 32,219 +117
Jan20 181220 29.99 30.10 29.81 29.82 -0.27 29 2,295 +8
Mar20 181220 30.17 30.44 30.11 30.11 -0.28 19 3,186 -2
Total Volume and Open Interest 149,835 486,452 -3,878
Canola(WCE)
Jan19 181220 479.3 480.4 477.2 477.4 -3.0 15,531 31,887 -9,437
Mar19 181220 487.9 488.8 485.6 485.8 -2.7 14,206 91,909 +3,308
May19 181220 494.4 496.0 493.2 493.6 -2.5 4,514 31,524 +2,115
Jul19 181220 502.7 502.7 500.0 500.3 -2.4 1,696 9,940 +377
Nov19 181220 497.6 498.9 496.1 498.0 -0.4 629 6,908 +218
Total Volume and Open Interest 36,578 172,356 -3,419
Corn(CBOT)
Mar19 181220 381.75 382.75 375.00 375.25 -6.50 131,884 806,396 -10,294
May19 181220 389.75 390.75 383.00 383.00 -6.75 39,834 219,014 +4,840
Jul19 181220 396.50 397.50 390.25 390.25 -6.50 19,172 212,946 +3,566
Sep19 181220 397.75 399.00 392.25 392.25 -6.00 6,708 109,412 +1,466
Dec19 181220 402.25 403.25 396.50 396.75 -5.75 13,582 200,539 +1,881
Mar20 181220 411.00 412.00 406.00 406.00 -5.25 965 13,452 +304
May20 181220 416.25 417.25 411.25 411.25 -5.25 80 1,827 +50
Jul20 181220 421.25 421.75 415.50 415.75 -5.25 249 4,935 +68
Sep20 181220 409.50 409.50 409.50 409.50 -4.25 4 661 +2
Dec20 181220 415.75 415.75 412.50 412.50 -2.75 203 6,886 +95
Total Volume and Open Interest 212,682 1,576,445 +1,979
Wheat(CBOT)
Mar19 181220 524.00 527.75 521.25 523.50 +1.00 40,246 228,145 -2,930
May19 181220 530.75 534.75 529.00 531.00 +1.25 12,644 71,704 +16
Jul19 181220 538.25 541.50 536.00 538.25 +1.25 7,067 72,228 +1,257
Sep19 181220 544.75 549.00 544.00 546.00 +1.25 2,216 22,082 +99
Dec19 181220 557.50 562.25 557.00 559.50 +2.00 2,728 28,269 +354
Mar20 181220 570.25 572.25 566.25 569.75 +3.00 95 4,495 -2
Total Volume and Open Interest 65,056 432,837 -1,192
Wheat(KCBT)
Mar19 181220 511.00 514.25 507.00 509.50 +1.00 19,466 183,504 -4,242
May19 181220 521.00 525.25 518.75 520.75 +0.75 9,574 50,382 +1,956
Jul19 181220 532.75 537.00 530.25 532.25 +0.75 3,489 37,678 +320
Sep19 181220 545.00 548.25 542.00 543.25 unch 571 8,385 -24
Dec19 181220 564.25 565.25 559.50 560.75 unch 312 6,820 +76
Mar20 181220 574.50 576.00 570.75 572.25 unch 26 546 -11
May20 181220 578.50 580.75 577.25 578.50 +1.00 3 186 +1
Total Volume and Open Interest 33,447 288,160 -1,927
Wheat(MGE)
Mar19 181220 569.25 576.25 567.50 568.00 -0.50 4,475 34,515 -112
May19 181220 576.75 582.25 574.25 574.75 -0.25 1,375 11,941 +288
Jul19 181220 583.25 589.25 581.00 581.00 -0.25 394 4,145 +126
Sep19 181220 590.00 594.75 588.50 589.00 unch 232 5,255 +37
Dec19 181220 603.75 606.00 601.25 601.50 unch 223 2,935 +86
Mar20 181220 610.75 610.75 610.00 610.00 +0.75 1 148 +1
Total Volume and Open Interest 6,700 58,944 +426
Oats(CBOT)
Mar19 181220 287.00 287.25 277.25 278.25 -8.25 693 5,165 -156
May19 181220 288.50 289.00 280.75 281.50 -7.50 88 508 +42
Jul19 181220 281.25 281.25 281.25 281.25 -6.25 2 40 +0
Sep19 181220 271.00 271.00 271.00 271.00 -3.50 0 23 +0
Total Volume and Open Interest 789 5,900 -108
Rough Rice(CBOT)
Jan19 181220 10.48 10.56 10.33 10.52 +0.02 754 2,919 -343
Mar19 181220 10.60 10.65 10.43 10.62 unch 550 4,898 +326
May19 181220 10.72 10.80 10.69 10.80 +0.01 0 49 +0
Jul19 181220 10.94 10.94 10.94 10.94 +0.01      
Total Volume and Open Interest 1,304 7,866 -17
Live Cattle(CME)
Dec18 181220 119.750 120.430 119.230 120.230 +0.500 2,084 6,306 -1,197
Feb19 181220 122.150 122.800 121.550 122.350 +0.100 21,162 134,655 +551
Apr19 181220 124.430 124.785 123.830 124.580 unch 14,370 92,159 +2,460
Jun19 181220 115.850 116.230 115.330 116.080 +0.150 9,071 78,655 +428
Aug19 181220 113.230 113.635 112.800 113.480 +0.180 2,828 23,266 +300
Oct19 181220 114.600 115.135 114.250 115.000 +0.300 635 8,422 +68
Total Volume and Open Interest 50,639 348,361 +2,621
Feeder Cattle(CME)
Jan19 181220 146.200 147.685 145.685 147.435 +1.235 4,482 17,098 -867
Mar19 181220 144.150 145.685 143.600 145.450 +1.165 5,428 20,616 +811
Apr19 181220 144.800 146.100 144.250 145.900 +1.100 1,660 5,107 +43
May19 181220 144.800 146.200 144.500 145.985 +0.935 1,170 3,905 +229
Aug19 181220 148.450 149.985 148.400 149.850 +0.950 413 2,551 +73
Sep19 181220 148.830 149.580 148.285 149.500 +0.765 64 190 +9
Oct19 181220 148.200 148.830 148.130 148.700 +0.300 11 34 +3
Total Volume and Open Interest 13,236 49,527 +306
Lean Hogs(CME)
Feb19 181220 62.500 63.430 61.800 62.380 -0.320 18,187 77,231 -136
Apr19 181220 67.600 68.550 67.135 67.785 -0.100 8,029 46,288 -429
May19 181220 73.400 74.250 73.200 73.850 +0.100 28 1,737 +7
Jun19 181220 81.300 82.350 81.000 81.680 -0.020 3,952 27,872 +114
Jul19 181220 82.285 83.350 82.000 82.700 +0.020 703 17,085 +23
Aug19 181220 81.950 82.980 81.700 82.400 +0.015 845 20,655 +129
Oct19 181220 67.500 68.150 67.080 67.785 +0.085 230 6,186 -13
Dec19 181220 61.735 62.250 61.500 62.150 +0.300 139 1,415 -15
Total Volume and Open Interest 32,118 198,623 -319
Class III Milk(CME)
Dec18 181220 13.81 13.84 13.81 13.84 unch 146 4,488 -20
Jan19 181220 14.18 14.30 14.16 14.30 +0.12 576 5,283 -164
Feb19 181220 14.45 14.53 14.40 14.52 +0.08 385 3,733 +138
Mar19 181220 14.79 14.88 14.76 14.87 +0.09 328 3,000 +140
Apr19 181220 15.26 15.42 15.20 15.39 +0.11 128 1,940 +31
May19 181220 15.61 15.83 15.59 15.76 +0.14 68 1,815 +5
Jun19 181220 15.86 16.06 15.86 16.00 +0.14 86 1,975 +8
Jul19 181220 16.18 16.36 16.18 16.30 +0.11 43 1,254 +15
Aug19 181220 16.49 16.55 16.49 16.50 +0.12 51 1,059 +16
Sep19 181220 16.65 16.70 16.65 16.69 +0.10 38 1,159 +12
Oct19 181220 16.53 16.60 16.53 16.58 +0.11 43 909 +19
Nov19 181220 16.43 16.46 16.43 16.46 +0.04 51 945 +35
Dec19 181220 16.35 16.35 16.32 16.35 +0.07 57 808 +21
Total Volume and Open Interest 2,000 28,377 +256
Cocoa(ICE)
Mar19 181220 2317 2317 2251 2271 -46 14,264 112,023 -626
May19 181220 2331 2331 2268 2289 -38 6,350 45,690 -246
Jul19 181220 2335 2335 2282 2303 -35 3,789 23,566 +252
Sep19 181220 2340 2340 2293 2314 -32 1,720 19,645 +327
Dec19 181220 2343 2344 2299 2320 -30 906 20,646 +101
Mar20 181220 2345 2346 2303 2325 -28 986 10,370 +1
May20 181220 2349 2351 2331 2331 -27 50 2,210 +32
Total Volume and Open Interest 28,072 235,588 -160
Coffee "C"(ICE)
Dec18 181218 95.75 95.75 94.35 94.35 -0.35 0 80 -2
Mar19 181220 100.90 102.75 100.50 102.50 +1.65 16,657 128,940 +237
May19 181220 104.15 105.95 103.80 105.65 +1.65 6,214 56,113 -995
Jul19 181220 107.25 108.70 106.60 108.40 +1.60 3,009 33,357 +174
Sep19 181220 109.95 111.45 109.45 111.20 +1.70 1,638 21,214 +432
Dec19 181220 113.90 115.20 113.25 115.05 +1.75 1,089 12,595 +318
Total Volume and Open Interest 29,849 267,778 +71
Orange Juice(ICE)
Jan19 181220 135.95 137.45 128.10 131.50 -4.80 998 5,057 -645
Mar19 181220 134.90 136.00 127.20 129.90 -5.00 1,307 8,936 +719
May19 181220 134.65 135.30 127.50 130.30 -4.70 53 1,625 +33
Jul19 181220 135.75 136.10 129.10 131.15 -4.70 9 606 +5
Sep19 181220 136.75 136.75 131.60 132.00 -4.70 2 179 +1
Nov19 181220 136.60 136.60 132.65 132.65 -4.70 0 29 +0
Total Volume and Open Interest 2,369 16,437 +113
Sugar #11(ICE)
Mar19 181220 12.47 12.49 12.33 12.43 -0.04 65,417 369,406 +10,478
May19 181220 12.55 12.56 12.40 12.50 -0.04 29,685 181,270 +6,542
Jul19 181220 12.66 12.67 12.53 12.63 -0.04 16,407 128,529 +3,478
Oct19 181220 12.92 12.94 12.81 12.92 -0.01 7,554 96,917 +1,679
Mar20 181220 13.47 13.50 13.37 13.47 -0.02 3,792 43,728 +317
May20 181220 13.50 13.55 13.43 13.53 unch 666 10,563 +363
Jul20 181220 13.50 13.54 13.45 13.53 +0.01 476 8,297 +193
Oct20 181220 13.55 13.61 13.52 13.61 +0.01 906 9,374 +718
Total Volume and Open Interest 125,094 853,309 +23,865
London Cocoa(LCE)
Mar19 181220 1709 1711 1656 1685 -24 8,826 82,686 -1,802
May19 181220 1726 1726 1674 1703 -20 3,041 44,123 +58
Jul19 181220 1728 1730 1681 1709 -19 3,006 33,902 +427
Sep19 181220 1732 1732 1687 1713 -19 1,252 28,966 +220
Dec19 181220 1734 1734 1691 1715 -19 1,134 34,894 -257
Mar20 181220 1737 1737 1694 1717 -19 894 13,112 +390
May20 181220 1743 1743 1708 1723 -19 166 5,491 +49
Total Volume and Open Interest 18,388 246,153 -927
London Sugar(LCE)
Mar19 181220 340.00 340.90 338.00 339.40 -1.60 5,487 48,105 +185
May19 181220 343.00 344.70 341.90 343.30 -1.70 1,420 19,035 +159
Aug19 181220 347.50 349.20 346.60 348.20 -1.40 375 12,934 +9
Oct19 181220 351.30 352.80 350.60 352.30 -1.10 243 5,284 +64
Dec19 181220 356.20 358.00 356.20 357.50 -1.10 98 2,840 +60
Total Volume and Open Interest 7,722 90,288 +537
Cotton(ICE)
Mar19 181220 76.67 77.44 75.02 75.06 -1.65 14,419 128,875 -1,363
May19 181220 78.01 78.75 76.44 76.47 -1.54 5,206 36,776 +11
Jul19 181220 79.13 79.82 77.66 77.70 -1.43 1,670 17,944 -595
Oct19 181220 75.55 75.55 75.55 75.55 -1.23 2 7 +1
Dec19 181220 76.26 76.80 75.25 75.28 -1.05 357 31,536 -63
Mar20 181220 76.54 76.54 75.89 75.89 -0.95 1 1,045 +0
Total Volume and Open Interest 21,656 217,243 -2,009
Lumber(CME)
Jan19 181220 336.0 339.7 332.7 334.8 -1.0 451 1,688 -158
Mar19 181220 338.6 342.0 335.1 336.9 -1.7 314 1,613 +154
May19 181220 344.3 348.9 342.0 342.5 -2.1 35 590 -10
Jul19 181220 353.4 353.4 353.4 353.4 -1.7 4 141 +0
Total Volume and Open Interest 804 4,043 -14
Crude Oil(NYM)
Feb19 181220 47.39 47.51 45.67 45.88 -2.29 949,316 404,645 +16,193
Mar19 181220 47.77 47.84 46.00 46.19 -2.30 122,583 284,102 +4,825
Apr19 181220 48.05 48.22 46.38 46.52 -2.31 42,979 118,862 +2,541
May19 181220 48.45 48.57 46.78 46.88 -2.32 28,645 114,096 +60
Jun19 181220 48.88 49.00 47.14 47.24 -2.31 67,325 204,182 -3,627
Jul19 181220 49.00 49.02 47.47 47.55 -2.30 14,998 74,051 +1,850
Aug19 181220 49.55 49.55 47.74 47.81 -2.28 5,684 58,818 -305
Sep19 181220 49.65 49.73 47.96 48.03 -2.24 18,133 102,431 -991
Oct19 181220 49.79 49.81 48.18 48.22 -2.20 3,457 54,036 -855
Nov19 181220 49.94 50.12 48.35 48.39 -2.17 2,564 44,423 +105
Dec19 181220 50.23 50.31 48.44 48.54 -2.11 51,824 188,269 +3,659
Jan20 181220 49.69 49.94 48.64 48.66 -2.05 2,406 33,683 -343
Feb20 181220 48.76 48.76 48.76 48.76 -2.00 897 21,104 +44
Mar20 181220 49.90 50.09 48.86 48.86 -1.95 5,367 35,106 +1,997
Apr20 181220 48.95 48.95 48.95 48.95 -1.91 641 8,481 +84
May20 181220 49.03 49.03 49.03 49.03 -1.86 830 8,354 +155
Total Volume and Open Interest 1,471,013 2,063,376 -11,071
e-miNY Crude Oil(NYM)
Feb19 181220 47.425 47.525 45.675 45.875 -2.300 34,393 4,300 +1,032
Mar19 181220 47.700 47.775 46.025 46.200 -2.300 850 519 +138
Apr19 181220 48.050 48.150 46.375 46.525 -2.300 51 182 +15
May19 181220 48.450 48.550 46.875 46.875 -2.325 13 153 +8
Jun19 181220 47.725 47.725 47.250 47.250 -2.300 9 169 +3
Jul19 181220 47.550 47.550 47.550 47.550 -2.300 0 23 +0
Aug19 181220 48.725 48.725 47.800 47.800 -2.300 1 59 +0
Sep19 181220 48.025 48.025 48.025 48.025 -2.250 1 49 +1
Oct19 181220 48.850 48.850 48.225 48.225 -2.200 3 19 +0
Nov19 181220 48.575 48.575 48.400 48.400 -2.150 0 20 +0
Total Volume and Open Interest 35,331 5,664 -354
NY Harbor ULSD(NYM)
Jan19 181220 179.41 180.44 174.81 174.97 -5.57 58,678 61,210 -5,101
Feb19 181220 178.50 179.08 173.55 173.71 -5.96 53,109 86,131 +4,167
Mar19 181220 177.45 177.46 172.14 172.29 -5.95 29,608 70,757 +697
Apr19 181220 176.03 176.03 170.58 170.70 -5.93 17,236 38,290 +1,569
May19 181220 174.44 175.06 170.34 170.46 -5.89 9,004 23,127 +1,462
Jun19 181220 175.50 175.59 170.78 170.95 -5.88 14,718 31,168 +180
Jul19 181220 177.46 177.46 172.01 172.11 -5.82 2,981 10,559 +389
Aug19 181220 176.10 177.16 173.23 173.28 -5.77 2,121 6,034 +298
Sep19 181220 177.25 178.38 174.42 174.52 -5.71 1,751 4,896 +100
Oct19 181220 178.51 179.81 175.54 175.61 -5.67 1,187 3,922 +98
Nov19 181220 180.30 180.90 176.49 176.49 -5.65 1,329 3,496 +302
Dec19 181220 181.09 181.22 177.14 177.21 -5.61 7,426 20,900 +1,469
Jan20 181220 178.39 180.75 177.89 177.89 -5.55 1,195 3,915 +201
Feb20 181220 180.24 180.75 178.00 178.10 -5.51 345 2,454 +133
Total Volume and Open Interest 204,063 377,724 +7,416
RBOB Gasoline(NYM)
Jan19 181220 137.00 138.55 132.01 132.24 -6.39 63,380 61,891 -5,870
Feb19 181220 135.64 136.91 130.51 130.79 -6.52 71,836 115,493 +2,038
Mar19 181220 137.22 138.07 132.08 132.35 -6.36 26,671 76,971 +2,499
Apr19 181220 154.97 156.34 150.73 151.01 -6.25 13,181 35,444 +1,212
May19 181220 156.05 157.42 152.08 152.39 -6.11 7,287 33,037 +162
Jun19 181220 156.48 157.82 152.64 152.95 -6.09 7,540 27,996 -63
Jul19 181220 154.72 157.09 152.30 152.56 -6.05 2,943 14,662 +34
Aug19 181220 154.07 156.05 151.46 151.53 -6.03 1,421 7,661 -205
Sep19 181220 151.37 154.28 149.55 149.77 -5.97 2,099 13,826 +386
Oct19 181220 140.79 142.50 138.18 138.27 -5.96 959 7,415 -96
Total Volume and Open Interest 200,389 417,604 +400
e-miNY RBOB Gasoline(NYM)
Jan19 181220 132.24 132.24 132.24 132.24 -6.39 0 1 +0
Feb19 181220 130.79 130.79 130.79 130.79 -6.52      
Mar19 181220 132.35 132.35 132.35 132.35 -6.36      
Apr19 181220 151.01 151.01 151.01 151.01 -6.25      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan19 181220 3.732 3.938 3.572 3.583 -0.143 149,555 78,434 -21,118
Feb19 181220 3.650 3.821 3.514 3.526 -0.127 103,770 171,620 -5,916
Mar19 181220 3.511 3.659 3.368 3.380 -0.126 52,167 253,136 +3,854
Apr19 181220 2.833 2.900 2.822 2.839 -0.011 35,332 148,954 +1,818
May19 181220 2.769 2.826 2.758 2.776 -0.007 21,165 114,816 -4,208
Jun19 181220 2.822 2.851 2.788 2.808 -0.006 12,298 41,441 -625
Jul19 181220 2.855 2.881 2.800 2.847 -0.003 8,709 50,493 +1,462
Aug19 181220 2.837 2.874 2.819 2.841 -0.004 4,140 48,877 +169
Sep19 181220 2.821 2.844 2.789 2.812 -0.003 2,909 39,204 +262
Oct19 181220 2.834 2.874 2.817 2.838 -0.002 7,583 94,494 -408
Nov19 181220 2.892 2.908 2.858 2.881 -0.001 3,071 38,830 -304
Dec19 181220 3.044 3.061 3.014 3.030 unch 1,564 38,895 +0
Jan20 181220 3.159 3.180 3.130 3.145 unch 2,545 41,050 +329
Feb20 181220 3.103 3.107 3.070 3.080 -0.001 336 11,078 +6
Mar20 181220 2.930 2.933 2.891 2.911 unch 422 14,771 +23
Apr20 181220 2.570 2.570 2.540 2.548 -0.005 803 19,501 +308
Total Volume and Open Interest 409,475 1,260,962 -22,792
Brent Crude Oil(ICE)
Feb19 181220 56.49 56.75 54.28 54.35 -2.89 398,563 247,883 -38,528
Mar19 181220 56.73 56.94 54.58 54.65 -2.80 265,774 387,571 +22,695
Apr19 181220 56.91 57.12 54.82 54.89 -2.74 100,507 158,421 +2,392
May19 181220 57.16 57.34 55.11 55.17 -2.70 60,534 104,451 -3,376
Jun19 181220 57.32 57.59 55.36 55.42 -2.67 111,891 250,331 +1,226
Jul19 181220 57.49 57.76 55.57 55.63 -2.62 28,940 94,453 +3,669
Aug19 181220 57.71 57.81 55.72 55.75 -2.57 18,154 66,758 -1,908
Sep19 181220 57.80 57.86 55.74 55.79 -2.52 32,755 88,903 -1,402
Oct19 181220 57.75 57.77 55.79 55.84 -2.47 15,041 48,783 -377
Nov19 181220 55.91 55.91 55.91 55.91 -2.43 13,182 59,795 +689
Dec19 181220 57.90 57.98 55.93 55.97 -2.37 86,145 213,566 +942
Jan20 181220 56.66 56.66 56.01 56.06 -2.32 7,835 33,848 +448
Feb20 181220 56.14 56.14 56.14 56.14 -2.28 3,495 29,845 +278
Mar20 181220 56.30 56.30 56.24 56.24 -2.24 5,870 27,499 +1,259
Total Volume and Open Interest 1,212,231 2,224,120 -4,122
Gas Oil(ICE)
Jan19 181220 534.00 535.50 517.25 522.00 -16.75 62,704 135,574 +1,104
Feb19 181220 534.00 535.50 517.50 522.00 -16.50 48,898 121,029 +3,502
Mar19 181220 533.75 535.50 517.50 521.50 -17.00 27,040 81,851 +759
Apr19 181220 534.50 535.25 517.50 521.50 -16.75 12,104 49,504 +768
May19 181220 535.00 535.75 518.25 522.00 -16.25 7,706 33,779 +770
Jun19 181220 537.00 537.00 520.25 524.00 -15.75 20,815 57,592 +79
Jul19 181220 539.75 539.75 524.00 527.25 -15.25 5,520 28,143 +881
Aug19 181220 540.75 540.75 527.25 530.25 -15.00 3,359 20,960 -487
Sep19 181220 546.50 546.50 530.25 533.50 -14.75 4,216 28,631 +1,315
Oct19 181220 545.25 545.25 535.25 537.00 -14.50 3,046 21,264 +294
Total Volume and Open Interest 230,066 803,899 +14,306
Ethanol(CBOT)
Jan19 181220 1.248 1.253 1.227 1.229 -0.019 505 1,081 -265
Feb19 181220 1.271 1.276 1.255 1.259 -0.016 557 1,259 +162
Mar19 181220 1.299 1.299 1.282 1.282 -0.016 200 414 -3
Apr19 181220 1.308 1.313 1.300 1.304 -0.016 2 21 -1
May19 181220 1.318 1.319 1.318 1.319 -0.016 0 17 +0
Jun19 181220 1.324 1.353 1.324 1.353 -0.016      
Jul19 181220 1.375 1.375 1.375 1.375 -0.016      
Aug19 181220 1.375 1.375 1.375 1.375 -0.016      
Total Volume and Open Interest 1,264 2,792 -107
WTI Crude Oil(ICE)
Feb19 181220 47.35 47.46 45.67 45.88 -2.29 87,047 73,305 +1,446
Mar19 181220 47.70 47.82 46.02 46.19 -2.30 49,739 64,593 +1,222
Apr19 181220 48.14 48.14 46.39 46.52 -2.31 33,651 32,786 +502
May19 181220 48.49 48.49 46.81 46.88 -2.32 15,382 20,766 -782
Jun19 181220 48.88 48.88 47.20 47.24 -2.31 24,883 82,569 -285
Jul19 181220 49.21 49.21 47.52 47.55 -2.30 6,502 13,851 -33
Aug19 181220 49.48 49.48 47.79 47.81 -2.28 3,127 6,627 -54
Sep19 181220 49.70 49.70 48.01 48.03 -2.24 3,206 20,686 +250
Oct19 181220 48.72 49.03 48.22 48.22 -2.20 558 5,361 +172
Nov19 181220 48.39 48.39 48.39 48.39 -2.17 241 4,738 +21
Dec19 181220 50.05 50.05 48.54 48.54 -2.11 10,991 100,272 +1,540
Jan20 181220 48.66 48.66 48.66 48.66 -2.05 61 3,546 +9
Feb20 181220 48.76 48.76 48.76 48.76 -2.00 33 2,850 -4
Mar20 181220 48.86 48.86 48.86 48.86 -1.95 24 6,655 +22
Apr20 181220 48.95 48.95 48.95 48.95 -1.91 8 1,717 -7
May20 181220 49.03 49.03 49.03 49.03 -1.86 0 1,453 +0
Total Volume and Open Interest 240,891 543,053 -19,490
US Dollar Index(ICE)
Mar19 181220 96.455 96.515 95.630 95.728 -0.757 13,569 49,994 -757
Jun19 181220 95.990 96.000 95.160 95.243 -0.757 20 580 +8
Sep19 181220 95.000 95.000 94.738 94.738 -0.757 1 216 +1
Total Volume and Open Interest 13,590 50,790 -748
Australian Dollar(CME)
Mar19 181220 71.27 71.58 70.96 71.29 +0.03 87,053 110,730 +2,077
Jun19 181220 71.18 71.68 71.18 71.39 +0.03 3 341 +1
Sep19 181220 71.50 71.50 71.44 71.50 +0.03 0 114 +0
Total Volume and Open Interest 88,147 112,262 +2,301
British Pound(CME)
Mar19 181220 126.79 127.66 126.71 127.29 +0.46 82,036 200,443 +477
Jun19 181220 127.61 128.11 127.45 127.86 +0.48 21 505 -1
Sep19 181220 128.42 128.42 128.42 128.42 +0.49 0 304 +0
Total Volume and Open Interest 83,299 204,948 +598
Canadian Dollar(CME)
Mar19 181220 74.33 74.55 74.08 74.27 -0.01 86,527 144,958 +3,734
Jun19 181220 74.39 74.63 74.25 74.41 -0.01 76 2,150 +23
Sep19 181220 74.75 74.79 74.42 74.54 -0.01 45 756 +24
Dec19 181220 74.84 74.84 74.67 74.67 unch 7 107 +4
Total Volume and Open Interest 87,125 149,102 -38,441
Japanese Yen(CME)
Mar19 181220 89.62 90.89 89.48 90.65 +0.95 128,912 212,838 +4,384
Jun19 181220 90.30 91.50 90.30 91.34 +0.96 18 354 -1
Sep19 181220 91.72 92.05 90.95 92.05 +0.97 0 79 +0
Total Volume and Open Interest 129,209 214,868 +4,382
Swiss Franc(CME)
Mar19 181220 101.47 102.52 101.37 102.20 +0.71 19,527 70,820 -416
Jun19 181220 102.86 103.39 102.29 103.12 +0.72 0 94 +0
Sep19 181220 104.06 104.19 103.22 104.06 +0.75 0 21 +0
Total Volume and Open Interest 19,527 70,943 -416
EuroFX(CME)
Mar19 181220 114.70 115.75 114.66 115.58 +0.94 164,785 485,001 +249
Jun19 181220 115.67 116.65 115.61 116.51 +0.96 109 7,901 +9
Sep19 181220 116.54 117.55 116.54 117.46 +0.97 79 926 +4
Total Volume and Open Interest 173,204 505,711 +2,028
Mexican Peso(CME)
Jan19 181220 500.88 500.88 500.88 500.88 +4.88 0 5 +0
Feb19 181220 498.63 498.63 498.63 498.63 +5.00      
Total Volume and Open Interest 49,502 122,610 -574
Brazilian Real(CME)
Jan19 181220 255.65 261.30 255.65 259.70 +1.65 1,615 11,090 -70
Feb19 181220 259.95 260.10 255.25 259.15 +1.60 0 347 +0
Mar19 181220 258.65 259.20 256.45 258.65 +1.65 0 1,304 +0
Apr19 181220 258.15 258.40 254.25 258.15 +1.70      
Total Volume and Open Interest 1,615 12,741 -70
30-Year T-Bonds(CBOT)
Dec18 181219 144~220 145~020 144~180 144~290 +0~140 6,250 2,924 -3,744
Mar19 181220 145~170 146~000 144~090 144~260 -0~070 313,475 975,536 -1,495
Jun19 181220 144~150 145~010 143~190 144~060 -0~070 1 7 +1
Total Volume and Open Interest 315,593 977,626 -2,335
10-Year T-Notes(CBOT)
Dec18 181219 121~015 121~060 120~285 120~295 -0~010 4,909 37,242 -1,794
Mar19 181220 121~085 121~105 120~285 121~020 -0~035 1,636,749 4,106,748 -33,115
Jun19 181220 121~075 121~105 120~290 121~035 -0~010 19 922 +16
Total Volume and Open Interest 1,642,759 4,136,554 -41,457
5-Year T-Notes(CBOT)
Dec18 181220 113~286 114~002 113~254 113~272 -0~036 7,943 60,418 -2,038
Mar19 181220 113~316 114~010 113~260 113~292 -0~030 1,036,227 4,662,017 +26,239
Jun19 181220 113~292 113~292 113~292 113~292 -0~030      
Total Volume and Open Interest 1,044,170 4,722,435 +24,201
2 Year T-Notes(CBOT)
Dec18 181220 105~250 105~254 105~240 105~244 -0~016 3,061 4,582 -188
Mar19 181220 105~274 105~280 105~250 105~260 -0~014 483,396 2,603,224 +66,809
Jun19 181220 105~230 105~230 105~230 105~230 +0~004 2 4 +2
Total Volume and Open Interest 486,459 2,607,810 +66,623
Eurodollars(CME)
Mar19 181220 97.255 97.270 97.215 97.230 -0.035 380,179 1,369,504 +11,346
Jun19 181220 97.230 97.240 97.195 97.210 -0.025 360,767 1,249,197 -3,905
Sep19 181220 97.215 97.225 97.175 97.190 -0.030 332,395 1,305,476 -21,877
Dec19 181220 97.210 97.215 97.150 97.165 -0.035 577,836 1,740,797 -2,528
Mar20 181220 97.285 97.295 97.210 97.235 -0.030 517,779 1,161,625 +53,633
Jun20 181220 97.350 97.360 97.265 97.295 -0.030 279,034 1,064,114 +1,533
Sep20 181220 97.390 97.400 97.310 97.345 -0.015 253,081 833,042 -12,292
Dec20 181220 97.385 97.395 97.305 97.345 -0.010 282,787 1,028,822 -12,799
Mar21 181220 97.410 97.425 97.335 97.380 -0.010 259,283 603,491 +15,034
Jun21 181220 97.420 97.435 97.345 97.390 -0.010 130,077 398,613 -8,728
Sep21 181220 97.410 97.430 97.340 97.385 -0.010 135,265 305,986 +701
Dec21 181220 97.375 97.390 97.300 97.345 -0.015 124,583 284,709 -924
Mar22 181220 97.360 97.375 97.290 97.330 -0.015 82,277 216,707 +10,543
Jun22 181220 97.340 97.360 97.270 97.315 -0.015 60,071 165,176 +3,429
Sep22 181220 97.330 97.345 97.260 97.300 -0.015 61,658 145,456 -1,942
Dec22 181220 97.310 97.325 97.235 97.275 -0.015 55,994 150,562 -9,136
Mar23 181220 97.295 97.310 97.215 97.255 -0.015 39,663 70,811 -4,054
Jun23 181220 97.270 97.285 97.195 97.230 -0.020 44,198 71,194 +3,730
Total Volume and Open Interest 4,189,131 12,639,416 +66,108
Ultra T-Bond(CBOT)
Dec18 181219 159~12 159~12 158~25 158~28 +1~02 815 5,062 -488
Mar19 181220 161~18 162~11 159~17 160~24 unch 145,657 1,086,001 -3,549
Jun19 181220 161~20 162~15 161~05 161~20 unch      
Total Volume and Open Interest 146,021 1,088,505 -6,107
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 181220 129~100 129~150 128~245 129~010 -0~025 188,366 696,933 -20,134
Jun19 181220 129~010 129~010 129~010 129~010 -0~025      
Total Volume and Open Interest 190,205 699,450 -21,230
30 Day Federal Funds(CBOT)
Dec18 181220 97.725 97.725 97.723 97.723 unch 24,471 179,867 -981
Jan19 181220 97.600 97.600 97.595 97.595 -0.005 245,378 537,573 +72,228
Feb19 181220 97.595 97.600 97.590 97.595 +0.005 133,044 238,046 +11,757
Mar19 181220 97.575 97.580 97.565 97.575 unch 32,605 73,894 +1,486
Apr19 181220 97.550 97.550 97.535 97.545 -0.005 88,750 254,713 +5,719
May19 181220 97.530 97.535 97.515 97.530 -0.005 24,965 141,843 -5,470
Total Volume and Open Interest 669,412 2,280,767 +94,503
Japanese Govt Bonds(SGX)
Mar19 181220 152.46 152.67 152.36 152.58 +0.16 862 18,819 -48
Jun19 181220 152.58 152.58 152.58 152.58 +0.16      
Sep19 181220 152.58 152.58 152.58 152.58 +0.16      
Total Volume and Open Interest 862 18,819 -48
Euro-Buxl(EUREX)
Mar19 181220 182.10 182.70 181.50 181.92 +1.06 37,295 237,808 +268
Jun19 181220 180.88 180.88 180.88 180.88 +1.06      
Sep19 181220 180.88 180.88 180.88 180.88 +1.06      
Total Volume and Open Interest 37,295 237,808 +268
Euro-Bund(EUREX)
Mar19 181220 163.74 164.01 163.41 163.56 +0.18 482,974 1,933,403 +42,186
Jun19 181220 161.15 161.15 161.00 161.02 +0.18 23 70 +5
Sep19 181220 161.02 161.02 161.02 161.02 +0.18      
Total Volume and Open Interest 482,997 1,933,473 +42,191
Euro-Bobl(EUREX)
Mar19 181220 132.39 132.51 132.29 132.35 +0.05 314,361 1,468,717 +15,767
Jun19 181220 131.72 131.72 131.72 131.72 +0.05 0 25 +0
Sep19 181220 131.72 131.72 131.72 131.72 +0.05      
Total Volume and Open Interest 314,361 1,468,742 +15,767
Euro-Schatz(EUREX)
Mar19 181220 111.89 111.91 111.86 111.88 +0.00 130,629 1,746,921 +40,678
Jun19 181220 111.85 111.85 111.85 111.85 +0.01      
Sep19 181220 111.85 111.85 111.85 111.85 +0.01      
Total Volume and Open Interest 130,629 1,746,921 +40,678
3-Mth Euribor(EUREX)
Dec18 181217 100.315 100.315 100.310 100.310 unch 0 12,234 +0
Mar19 181220 100.300 100.300 100.300 100.300 +0.005 400 3,124 -351
Jun19 181220 100.295 100.295 100.295 100.295 +0.005 100 2,578 +50
Total Volume and Open Interest 2,100 14,820 -288
Long Gilt(LIFFE)
Dec18 181220 124~03 124~03 124~02 124~02 +0~03 102 27,409 -79
Mar19 181220 123~19 123~27 123~04 123~10 +0~03 147,062 747,165 +10,850
Total Volume and Open Interest 147,164 774,574 +10,771
3-Mth Short Sterling(LIFFE)
Mar19 181220 99.07 99.08 99.06 99.07 unch 56,265 834,846 -270
Jun19 181220 99.00 99.02 98.99 99.01 +0.02 45,134 434,666 +1,891
Sep19 181220 98.96 98.99 98.95 98.97 +0.03 45,306 518,137 +5,025
Dec19 181220 98.89 98.93 98.88 98.91 +0.02 52,712 470,974 +161
Mar20 181220 98.88 98.90 98.86 98.88 +0.01 73,876 290,217 -18,779
Jun20 181220 98.83 98.87 98.82 98.83 +0.01 50,980 292,197 +2,509
Total Volume and Open Interest 573,545 4,488,884 -20,905
3-Mth Euribor(LIFFE)
Mar19 181220 100.295 100.300 100.290 100.295 unch 80,190 552,287 +9,705
Jun19 181220 100.290 100.300 100.285 100.295 +0.005 63,890 662,891 +183
Sep19 181220 100.260 100.270 100.260 100.265 +0.005 48,887 675,315 +1,513
Total Volume and Open Interest 751,442 4,954,896 +11,420
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 181220 98.04 98.05 98.04 98.05 unch 23,272 216,150 -1,464
Jun19 181220 98.07 98.09 98.06 98.09 +0.01 24,688 212,166 +2,716
Sep19 181220 98.10 98.12 98.08 98.12 +0.02 19,267 187,760 +94
Dec19 181220 98.09 98.13 98.08 98.13 +0.03 14,886 188,395 -8,058
Mar20 181220 98.07 98.11 98.06 98.11 +0.03 7,303 123,343 +530
Jun20 181220 98.04 98.09 98.03 98.09 +0.04 7,038 106,889 -587
Sep20 181220 97.99 98.05 97.99 98.05 +0.05 5,303 55,101 -2,494
Dec20 181220 97.95 98.01 97.94 98.01 +0.05 3,671 23,656 +688
Mar21 181220 97.91 97.96 97.90 97.96 +0.04 47 4,393 +11
Total Volume and Open Interest 105,540 1,122,499 -8,522
10-Year Aus T-Bonds(SFE)
Mar19 181220 97.61 97.67 97.59 97.66 +0.05 82,262 1,213,413 +7,150
Jun19 181220 97.66 97.66 97.66 97.66 +0.05      
Total Volume and Open Interest 82,262 1,213,413 -135,629
3-Year Aus T-Bonds(SFE)
Mar19 181220 98.13 98.17 98.11 98.17 +0.04 124,451 1,018,479 +2,866
Jun19 181220 98.17 98.17 98.17 98.17 +0.04      
Total Volume and Open Interest 124,451 1,018,479 -228,414
Gold(CMX)
Dec18 181220 1243.2 1263.6 1243.2 1263.6 +11.5 31 387 -20
Feb19 181220 1247.0 1270.3 1246.2 1267.9 +11.5 171,587 303,617 +1,272
Apr19 181220 1253.3 1276.3 1252.5 1274.2 +11.6 10,504 45,021 +3,226
Jun19 181220 1259.7 1282.0 1258.8 1280.5 +11.6 3,020 39,271 -70
Aug19 181220 1270.5 1288.2 1265.6 1286.6 +11.8 1,365 8,057 +616
Oct19 181220 1278.2 1292.6 1277.9 1292.6 +11.8 15 2,163 +10
Dec19 181220 1279.3 1300.0 1278.0 1298.6 +11.8 1,752 9,023 -727
Feb20 181220 1304.5 1304.5 1304.5 1304.5 +11.8 3 255 +2
Apr20 181220 1308.2 1310.4 1305.9 1310.4 +11.8 0 67 +0
Jun20 181220 1316.2 1316.2 1316.2 1316.2 +11.8 0 725 +0
Aug20 181220 1322.0 1322.0 1322.0 1322.0 +11.8 0 4 +0
Oct20 181220 1327.9 1327.9 1327.9 1327.9 +11.8      
Total Volume and Open Interest 188,508 412,485 +4,251
Silver(CMX)
Dec18 181220 1453.0 1475.3 1453.0 1475.3 +5.1 28 257 -34
Mar19 181220 1468.0 1491.5 1462.0 1486.9 +5.1 45,545 141,862 -393
May19 181220 1475.0 1499.5 1471.0 1495.6 +5.2 1,109 10,202 +64
Jul19 181220 1481.0 1505.5 1481.0 1503.9 +5.2 356 11,804 -64
Sep19 181220 1504.5 1513.0 1504.5 1512.9 +5.2 129 2,706 +72
Dec19 181220 1505.5 1529.0 1501.5 1525.8 +5.1 63 3,559 +25
Mar20 181220 1538.7 1538.7 1538.7 1538.7 +5.1 0 127 +0
Total Volume and Open Interest 47,314 172,860 -349
Platinum(NYMEX)
Jan19 181220 785.9 798.8 785.0 795.8 -0.2 15,055 42,408 -3,558
Apr19 181220 792.2 802.6 790.0 799.7 -1.4 5,356 39,741 +3,177
Jul19 181220 803.0 805.1 798.0 804.3 -2.0 33 736 +8
Oct19 181220 809.4 809.4 809.4 809.4 -1.8 5 47 +2
Total Volume and Open Interest 20,455 82,939 -371
Palladium(NYMEX)
Dec18 181220 1245.00 1245.00 1230.00 1230.80 -9.40 4 36 +2
Mar19 181220 1190.80 1204.10 1177.30 1191.90 -9.40 1,921 23,412 -25
Jun19 181220 1176.70 1186.20 1163.30 1175.80 -8.50 90 2,792 +57
Total Volume and Open Interest 2,015 26,263 +34
Copper(CMX)
Dec18 181220 266.90 270.80 266.90 270.20 -1.95 1,007 1,264 -132
Mar19 181220 267.70 271.00 265.00 269.65 -1.95 90,409 127,337 +3,158
May19 181220 268.65 271.05 265.40 269.90 -1.80 6,123 27,863 +392
Jul19 181220 268.50 271.20 266.35 270.15 -1.65 3,397 19,305 -398
Sep19 181220 269.10 271.25 266.00 270.45 -1.55 1,851 12,202 +535
Total Volume and Open Interest 105,774 214,050 +3,401
E-mini DJIA Index(CBOT)
Dec18 181220 23316 23449 22644 23002 -314 109,462 33,056 -10,118
Mar19 181220 23313 23436 22639 22997 -316 301,191 61,205 +18,139
Jun19 181220 23372 23453 22648 23006 -342 86 151 -4
Sep19 181220 23053 23053 23053 23053 -380 0 1 +0
Total Volume and Open Interest 410,739 94,413 +8,017
S & P 500(CME)
Dec18 181220 2490.00 2509.00 2443.00 2485.70 -17.50 9,066 49,893 -5,628
Mar19 181220 2501.00 2517.50 2442.00 2486.20 -18.20 7,097 15,868 +3,387
Jun19 181220 2490.20 2490.20 2488.00 2490.20 -18.60 2 46 +0
Sep19 181220 2494.50 2494.50 2494.50 2494.50 -24.20      
Total Volume and Open Interest 16,165 65,807 -2,241
S & P 500 E-Mini(CME)
Dec18 181220 2503.50 2517.50 2441.00 2485.75 -17.50 1,215,895 953,159 -474,665
Mar19 181220 2505.00 2518.00 2441.50 2486.25 -18.25 2,700,902 2,250,599 +492,268
Jun19 181220 2507.75 2521.50 2446.00 2490.25 -18.50 1,857 16,652 +200
Sep19 181220 2493.75 2520.75 2454.00 2494.50 -24.25 0 46 +0
Total Volume and Open Interest 3,918,654 3,220,465 +17,803
NASDAQ 100 E-Mini(CME)
Dec18 181220 6331.75 6385.25 6161.75 6308.50 -26.25 229,055 120,198 -41,550
Mar19 181220 6350.00 6404.50 6180.00 6325.25 -27.00 646,315 151,462 +40,280
Jun19 181220 6370.50 6425.00 6206.50 6349.25 -26.75 186 480 +11
Total Volume and Open Interest 875,556 272,148 -1,259
S&P Midcap 400(CME) e-Mini
Dec18 181220 1660.80 1674.20 1625.70 1644.00 -20.90 19,707 18,701 -10,969
Mar19 181220 1663.20 1675.90 1626.50 1645.50 -20.80 36,436 62,042 +16,330
Jun19 181220 1650.00 1650.00 1646.10 1650.00 -22.70 0 1 +0
Total Volume and Open Interest 56,143 80,744 +5,361
Volatility Index(CBOE)
Dec18 181219 24.80 26.20 24.45 26.20 +1.52 90,291 56,617 +56,617
Jan19 181220 22.20 23.75 21.86 22.73 +0.40 147,313 199,055 +8,526
Feb19 181220 21.95 22.97 21.62 22.08 +0.15 41,974 56,825 +7,366
Mar19 181220 21.55 22.42 21.31 21.63 +0.05 16,184 38,107 +2,204
Total Volume and Open Interest 310,003 391,394 -35,776
S & P 600(CME)
Dec18 181220 827.90 827.90 827.90 827.90 -13.00      
Mar19 181220 828.40 828.40 828.40 828.40 -13.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181220 1346.00 1361.60 1312.00 1336.20 -9.40 144,496 166,782 -70,152
Mar19 181220 1345.80 1362.70 1313.70 1337.80 -10.10 254,924 389,704 +96,707
Jun19 181220 1347.90 1347.90 1325.00 1343.50 -11.40 0 2 +0
Total Volume and Open Interest 399,420 556,488 +26,555
Nikkei 225(CME)
Mar19 181220 20670 20815 20065 20385 -280 12,843 19,964 -364
Jun19 181220 20235 20610 19920 20235 -280 3 32 +1
Total Volume and Open Interest 12,846 19,996 -363
Nikkei 225(SGX)
Mar19 181220 20915 21130 20205 20230 -695 87,906 132,034 +3,981
Jun19 181220 20150 20150 20060 20060 -695 13 1,500 +2
Sep19 181220 20025 20025 20025 20025 -690      
Total Volume and Open Interest 88,746 150,014 +4,627
Nikkei 225 Mini(JPX)
Dec18 181213 21645 21880 21565 21850 +190 1,162,579 499,953 -20,759
Mar19 181220 20930 21125 20200 20210 -710 1,039,740 217,173 +15,744
Jun19 181220 20745 20920 20015 20040 -690 16,968 4,933 +431
Total Volume and Open Interest 1,129,810 334,511 +18,584
Nikkei 225(JPX)
Dec18 181213 21640 21875 21570 21850 +190 159,316 279,455 -61,420
Mar19 181220 20930 21120 20200 20210 -710 67,298 263,579 +5,437
Jun19 181220 20750 20920 20020 20040 -690 325 11,020 +211
Total Volume and Open Interest 67,746 365,679 +5,751
Nikkei 225(CME) Yen
Dec18 181213 21645 21920 21645 21715 +70 62,935 52,306 -4,605
Mar19 181220 20685 20775 20020 20345 -285 46,074 54,455 +43
Jun19 181220 20160 20560 19865 20155 -285 13 5 +5
Total Volume and Open Interest 46,087 54,509 +48
Nikkei 225(CME) e-Mini Yen
Dec18 181213 21710 21850 21710 21710 +70 1 351 +1
Mar19 181220 20320 20420 20040 20350 -280      
Jun19 181220 20160 20160 20160 20160 -280      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Dec18 181220 4712.0 4724.5 4648.5 4692.5 -84.5 188,623 283,640 -56,008
Jan19 181220 4714.0 4721.5 4646.5 4689.5 -84.5 104,257 212,066 +74,153
Feb19 181220 4685.0 4686.5 4685.0 4686.5 -84.5 2 5,043 +2
Mar19 181220 4704.0 4716.5 4644.0 4684.0 -84.5 6,093 12,376 +5,263
Total Volume and Open Interest 300,475 579,634 +23,410
Hang Seng Index(HKFE)
Dec18 181220 25918 26094 25374 25534 -389 235,511 117,552 -45
Jan19 181220 25958 26145 25430 25582 -393 3,129 9,324 +1,029
Total Volume and Open Interest 239,143 143,653 +983
DAX(EUREX)
Dec18 181220 10668.5 10700.0 10482.5 10608.5 -175.0 156,945 71,981 -33,608
Mar19 181220 10655.5 10689.0 10474.0 10599.5 -174.5 55,687 86,082 +19,329
Jun19 181220 10651.0 10692.5 10581.0 10617.0 -174.0 212 647 +95
Total Volume and Open Interest 212,844 158,710 -14,184
Mini-DAX(EUREX)
Dec18 181220 10660.0 10697.0 10479.0 10608.5 -175.0 53,123 13,540 -1,263
Mar19 181220 10669.0 10682.0 10470.0 10599.5 -174.5 2,068 4,979 +788
Jun19 181220 10645.0 10683.0 10520.0 10617.0 -174.0 10 183 -238
Total Volume and Open Interest 55,201 18,702 -713
DJ EuroSTOXX 50(EUREX)
Dec18 181220 3016 3027 2970 3001 -55 2,727,357 1,981,643 -1,358,219
Mar19 181220 3010 3014 2958 2987 -55 2,095,007 3,236,176 +332,850
Jun19 181220 2902 2924 2880 2905 -55 7,499 175,121 +2
Total Volume and Open Interest 4,831,863 5,492,192 -1,025,367
Swiss Market Index(EUREX)
Dec18 181220 8439 8470 8296 8424 -100 145,909 125,778 -64,694
Mar19 181220 8350 8370 8198 8323 -102 97,004 188,139 +22,288
Jun19 181220 8149 8156 8030 8148 -98 1,476 18,060 +970
Total Volume and Open Interest 244,389 331,977 -41,436
FT-SE 100(EURONEXT)
Dec18 181220 6696.50 6766.00 6632.50 6718.00 -65.50 430,085 216,365 -195,023
Mar19 181220 6637.50 6699.50 6565.00 6650.00 -66.50 343,025 534,560 +212,058
Jun19 181220 6549.00 6569.50 6529.00 6569.50 -66.50 6 14 +2
Total Volume and Open Interest 773,124 750,948 +17,045
SPI 200(SFE)
Dec18 181220 5597.0 5656.0 5534.0 5537.0 -61.0 287,034 322,927 +19,837
Mar19 181220 5535.0 5596.0 5424.0 5431.0 -100.0 255,610 241,222 +125,113
Jun19 181220 5417.0 5417.0 5417.0 5417.0 -100.0 0 3,080 +0
Total Volume and Open Interest 542,753 571,278 +145,023
FTSE MIB(ISE)
Dec18 181220 18680.00 18765.00 18345.00 18590.00 -378.00 55,541 100,818 -10,032
Mar19 181220 18585.00 18655.00 18235.00 18493.00 -368.00 30,915 47,285 +18,560
Jun19 181220 18160.00 18165.00 18003.00 18003.00 -371.00 2 30 +0
Total Volume and Open Interest 86,458 148,133 +8,528
KOSPI 200(KFE)
Mar19 181220 264.40 265.90 260.20 261.45 -3.00 225,890 280,798 -1,374
Jun19 181220 264.75 266.00 260.60 261.75 -3.00 174 21,880 +4
Sep19 181220 260.75 263.45 260.75 262.25 -2.40 0 135 +0
Total Volume and Open Interest 226,066 341,825 -1,370
GSCI(CME)
Jan19 181220 388.10 388.95 381.95 382.90 -9.50 299 15,051 -114
Feb19 181220 382.95 382.95 382.95 382.95 -9.50      
Mar19 181220 385.45 385.45 385.45 385.45 -9.50      
Total Volume and Open Interest 299 15,051 -114
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

Newsflash

Amid explosive interest in China, MRCI will now update charts of the Shanghai and Shenzen stock indices daily! http://www.mrci.com/client/hilite/hl001.php