Moore Research Center, Inc.

  • Increase font size
  • Default font size
  • Decrease font size
Home MRCI Online
Print
New Windows

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Fri December 21, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan19 181221 891.50 894.75 883.25 884.75 -8.75 115,946 128,981 -16,168
Mar19 181221 905.00 907.50 896.00 897.75 -8.50 103,168 305,676 +15,544
May19 181221 917.75 920.75 909.00 910.50 -8.75 27,108 123,018 -1,261
Jul19 181221 929.50 932.50 921.50 923.00 -8.25 13,879 113,696 +1,210
Aug19 181221 936.25 936.75 926.00 928.00 -7.75 97 8,866 +5
Sep19 181221 935.75 937.75 928.00 929.75 -7.75 129 3,541 +16
Nov19 181221 941.00 944.25 934.50 936.50 -6.25 3,682 49,287 +134
Jan20 181221 950.25 952.50 943.75 946.00 -5.50 77 1,629 +4
Mar20 181221 955.25 955.25 951.75 954.00 -5.00 23 1,111 -2
May20 181221 963.00 963.00 960.75 961.75 -5.00 20 390 +11
Jul20 181221 974.75 975.25 969.00 970.75 -4.50 46 633 +18
Aug20 181221 970.50 970.50 970.50 970.50 -4.50 3 51 -2
Sep20 181221 964.50 964.50 964.50 964.50 -4.50 0 51 +0
Nov20 181221 966.00 966.00 961.00 962.25 -3.50 61 983 -2
Total Volume and Open Interest 264,239 737,977 -493
Soybean Meal(CBOT)
Jan19 181221 307.70 308.80 305.50 305.60 -2.10 48,264 49,056 -6,346
Mar19 181221 311.90 313.00 310.00 310.10 -1.90 39,060 171,961 +3,003
May19 181221 315.10 316.10 313.00 313.20 -2.00 10,064 80,384 +930
Jul19 181221 318.60 319.60 316.70 316.80 -2.00 6,007 61,302 +427
Aug19 181221 320.30 321.30 318.40 318.40 -2.00 358 11,796 +96
Sep19 181221 321.20 322.50 319.70 319.70 -2.00 387 12,217 +13
Oct19 181221 321.50 323.00 320.10 320.30 -1.80 455 11,831 +113
Dec19 181221 323.20 324.30 321.60 321.70 -1.80 1,314 31,852 +255
Jan20 181221 323.90 324.90 322.70 322.70 -1.90 12 3,192 +11
Mar20 181221 323.90 326.10 323.90 323.90 -1.90 1 3,502 +0
Total Volume and Open Interest 105,923 438,466 -1,497
Soybean Oil(CBOT)
Jan19 181221 28.19 28.28 27.80 27.89 -0.31 54,234 49,206 -14,365
Mar19 181221 28.49 28.57 28.07 28.17 -0.31 55,010 197,689 +701
May19 181221 28.74 28.81 28.32 28.41 -0.31 17,760 84,379 +519
Jul19 181221 29.00 29.08 28.59 28.68 -0.31 7,601 67,867 +185
Aug19 181221 29.15 29.22 28.74 28.83 -0.30 695 14,256 +167
Sep19 181221 29.29 29.35 28.88 28.96 -0.31 1,074 10,987 +291
Oct19 181221 29.38 29.45 28.99 29.08 -0.28 884 7,576 +10
Dec19 181221 29.57 29.67 29.20 29.31 -0.25 3,177 31,936 -283
Jan20 181221 29.68 29.73 29.48 29.57 -0.25 20 2,304 +9
Mar20 181221 29.98 30.19 29.79 29.88 -0.23 21 3,186 +0
Total Volume and Open Interest 140,553 473,712 -12,740
Canola(WCE)
Jan19 181221 477.4 478.6 474.0 474.8 -2.6 9,127 26,646 -5,241
Mar19 181221 485.6 487.5 483.0 484.7 -1.1 12,220 95,695 +3,786
May19 181221 493.4 494.8 491.2 492.6 -1.0 1,473 31,927 +403
Jul19 181221 500.3 501.8 498.5 499.7 -0.6 943 10,253 +313
Nov19 181221 496.3 499.7 494.6 495.7 -2.3 398 7,059 +151
Total Volume and Open Interest 24,162 171,768 -588
Corn(CBOT)
Mar19 181221 375.50 379.50 374.75 378.50 +3.25 107,244 799,148 -7,248
May19 181221 383.50 387.25 382.75 386.25 +3.25 24,914 220,379 +1,365
Jul19 181221 390.50 394.25 390.00 393.50 +3.25 17,677 214,898 +1,952
Sep19 181221 392.50 396.00 392.25 395.25 +3.00 5,868 110,424 +1,012
Dec19 181221 397.25 400.00 396.75 399.25 +2.50 10,705 202,313 +1,774
Mar20 181221 407.00 409.00 406.00 408.75 +2.75 542 13,563 +111
May20 181221 412.25 414.50 411.75 413.75 +2.50 123 1,842 +15
Jul20 181221 416.00 418.50 416.00 418.00 +2.25 507 5,107 +172
Sep20 181221 410.75 410.75 410.75 410.75 +1.25 1 661 +0
Dec20 181221 413.75 414.00 412.00 412.25 -0.25 150 6,932 +46
Total Volume and Open Interest 167,732 1,575,644 -801
Wheat(CBOT)
Mar19 181221 522.00 524.00 512.25 514.00 -9.50 49,708 225,997 -2,148
May19 181221 529.50 531.50 520.25 521.25 -9.75 13,100 71,457 -247
Jul19 181221 536.00 538.25 527.50 528.75 -9.50 8,406 73,362 +1,134
Sep19 181221 545.50 546.25 536.25 537.25 -8.75 2,333 22,277 +195
Dec19 181221 558.50 559.25 549.25 551.25 -8.25 2,206 28,492 +223
Mar20 181221 564.25 564.50 559.75 561.75 -8.00 111 4,510 +15
Total Volume and Open Interest 75,880 432,011 -826
Wheat(KCBT)
Mar19 181221 509.50 510.00 499.25 502.75 -6.75 17,509 181,673 -1,831
May19 181221 519.25 521.25 510.75 514.00 -6.75 4,762 50,972 +590
Jul19 181221 531.25 532.50 522.50 525.50 -6.75 2,948 38,148 +470
Sep19 181221 543.00 543.25 534.50 537.00 -6.25 571 8,339 -46
Dec19 181221 560.25 560.50 552.00 554.75 -6.00 577 6,905 +85
Mar20 181221 564.00 566.50 564.00 566.50 -5.75 7 550 +4
May20 181221 573.50 573.50 572.00 573.50 -5.00 2 187 +1
Total Volume and Open Interest 26,376 287,433 -727
Wheat(MGE)
Mar19 181221 568.00 571.25 560.25 561.25 -6.75 7,592 34,445 -70
May19 181221 574.50 577.25 566.25 567.50 -7.25 1,417 12,129 +188
Jul19 181221 582.00 582.00 573.50 574.00 -7.00 663 4,380 +235
Sep19 181221 589.75 591.50 581.00 581.50 -7.50 233 5,298 +43
Dec19 181221 603.00 603.00 595.00 595.00 -6.50 170 3,029 +94
Mar20 181221 608.00 608.00 604.25 604.25 -5.75 8 152 +4
Total Volume and Open Interest 10,083 59,438 +494
Oats(CBOT)
Mar19 181221 278.25 278.25 272.75 277.25 -1.00 350 5,043 -122
May19 181221 280.75 280.75 276.50 280.25 -1.25 35 527 +19
Jul19 181221 280.00 281.25 280.00 281.25 unch 1 41 +1
Sep19 181221 270.00 270.00 270.00 270.00 -1.00 0 23 +0
Total Volume and Open Interest 387 5,798 -102
Rough Rice(CBOT)
Jan19 181221 10.51 10.56 10.47 10.55 +0.03 648 2,467 -452
Mar19 181221 10.60 10.65 10.56 10.64 +0.02 618 5,280 +382
May19 181221 10.77 10.81 10.77 10.81 +0.01 5 47 -2
Jul19 181221 10.95 10.95 10.95 10.95 +0.01      
Total Volume and Open Interest 1,271 7,794 -72
Live Cattle(CME)
Dec18 181221 120.450 121.050 120.350 120.885 +0.655 1,470 5,347 -959
Feb19 181221 122.500 123.000 122.385 122.700 +0.350 13,556 134,822 +167
Apr19 181221 124.580 125.080 124.400 124.830 +0.250 8,973 93,304 +1,145
Jun19 181221 116.000 116.250 115.535 115.950 -0.130 5,891 79,432 +777
Aug19 181221 113.430 113.650 112.885 113.300 -0.180 2,162 23,536 +270
Oct19 181221 114.930 115.100 114.430 114.850 -0.150 839 8,443 +21
Total Volume and Open Interest 33,091 349,786 +1,425
Feeder Cattle(CME)
Jan19 181221 147.435 147.985 147.050 147.350 -0.085 3,280 16,103 -995
Mar19 181221 145.300 146.000 145.150 145.535 +0.085 3,695 21,320 +704
Apr19 181221 145.935 146.380 145.580 145.985 +0.085 1,122 5,191 +84
May19 181221 145.985 146.485 145.580 146.050 +0.065 741 4,093 +188
Aug19 181221 149.750 150.035 149.130 149.785 -0.065 289 2,602 +51
Sep19 181221 149.650 149.650 148.880 149.500 unch 75 206 +16
Oct19 181221 149.000 149.000 148.235 148.535 -0.165 46 46 +12
Total Volume and Open Interest 9,256 49,588 +61
Lean Hogs(CME)
Feb19 181221 63.250 63.250 61.035 61.130 -1.250 12,796 75,711 -1,520
Apr19 181221 69.230 69.230 67.035 67.225 -0.560 6,895 45,905 -383
May19 181221 74.800 74.980 73.830 73.950 +0.100 155 1,733 -4
Jun19 181221 82.930 83.100 81.980 82.150 +0.470 3,580 27,753 -119
Jul19 181221 83.800 83.885 82.930 83.050 +0.350 1,101 16,930 -155
Aug19 181221 83.700 83.700 82.680 82.830 +0.430 896 20,672 +17
Oct19 181221 68.385 68.600 68.080 68.225 +0.440 278 6,182 -4
Dec19 181221 62.500 62.680 62.200 62.330 +0.180 75 1,425 +10
Total Volume and Open Interest 25,777 196,465 -2,158
Class III Milk(CME)
Dec18 181221 13.83 13.85 13.82 13.84 unch 299 4,496 +8
Jan19 181221 14.33 14.47 14.26 14.28 -0.02 580 5,194 -89
Feb19 181221 14.58 14.64 14.47 14.50 -0.02 372 3,781 +48
Mar19 181221 14.91 14.99 14.83 14.87 unch 385 3,133 +133
Apr19 181221 15.43 15.48 15.34 15.41 +0.02 166 1,981 +41
May19 181221 15.80 15.85 15.73 15.79 +0.03 44 1,830 +15
Jun19 181221 16.08 16.10 15.96 16.04 +0.04 59 1,985 +10
Jul19 181221 16.34 16.39 16.24 16.34 +0.04 53 1,273 +19
Aug19 181221 16.54 16.57 16.44 16.53 +0.03 19 1,069 +10
Sep19 181221 16.71 16.73 16.58 16.66 -0.03 31 1,187 +28
Oct19 181221 16.60 16.62 16.50 16.58 unch 6 911 +2
Nov19 181221 16.47 16.50 16.43 16.50 +0.04 16 957 +12
Dec19 181221 16.36 16.39 16.30 16.35 unch 9 813 +5
Total Volume and Open Interest 2,039 28,619 +242
Cocoa(ICE)
Mar19 181221 2280 2290 2221 2271 unch 16,227 110,985 -1,038
May19 181221 2300 2308 2241 2290 +1 5,494 45,436 -254
Jul19 181221 2314 2322 2255 2306 +3 3,654 24,181 +615
Sep19 181221 2319 2321 2267 2319 +5 1,453 19,522 -123
Dec19 181221 2323 2328 2278 2327 +7 648 20,589 -57
Mar20 181221 2296 2336 2285 2335 +10 929 10,834 +464
May20 181221 2298 2344 2298 2344 +13 108 2,267 +57
Total Volume and Open Interest 28,553 235,288 -300
Coffee "C"(ICE)
Mar19 181221 102.50 102.65 99.40 99.70 -2.80 19,455 130,172 +1,232
May19 181221 105.85 105.90 102.70 102.90 -2.75 5,334 56,760 +647
Jul19 181221 108.60 108.65 105.50 105.70 -2.70 3,182 33,448 +91
Sep19 181221 111.35 111.45 108.25 108.50 -2.70 1,781 21,585 +371
Dec19 181221 115.10 115.15 112.25 112.35 -2.70 1,238 12,471 -124
Mar20 181221 119.00 119.05 115.85 116.10 -2.70 515 5,590 -278
Total Volume and Open Interest 32,086 269,833 +2,055
Orange Juice(ICE)
Jan19 181221 131.65 131.65 129.40 130.45 -1.05 1,076 4,303 -754
Mar19 181221 129.90 130.05 127.95 128.65 -1.25 1,383 9,757 +821
May19 181221 130.00 130.05 128.65 129.30 -1.00 74 1,627 +2
Jul19 181221 131.00 131.00 129.80 130.25 -0.90 20 616 +10
Sep19 181221 132.00 132.00 130.75 131.25 -0.75 9 188 +9
Nov19 181221 133.00 133.10 132.00 132.25 -0.40 1 30 +1
Total Volume and Open Interest 2,563 16,526 +89
Sugar #11(ICE)
Mar19 181221 12.43 12.47 12.23 12.34 -0.09 70,467 366,128 -3,278
May19 181221 12.50 12.54 12.31 12.40 -0.10 22,629 182,202 +932
Jul19 181221 12.64 12.67 12.46 12.54 -0.09 14,754 130,064 +1,535
Oct19 181221 12.91 12.95 12.75 12.83 -0.09 5,480 97,161 +244
Mar20 181221 13.43 13.52 13.32 13.41 -0.06 2,374 44,446 +718
May20 181221 13.54 13.58 13.39 13.46 -0.07 364 10,695 +132
Jul20 181221 13.56 13.60 13.41 13.47 -0.06 342 8,440 +143
Oct20 181221 13.63 13.67 13.48 13.55 -0.06 300 9,437 +63
Total Volume and Open Interest 116,836 853,810 +501
London Cocoa(LCE)
Mar19 181221 1699 1701 1658 1682 -3 9,628 82,023 -663
May19 181221 1721 1721 1676 1702 -1 4,710 44,395 +272
Jul19 181221 1725 1725 1683 1709 unch 3,622 34,196 +294
Sep19 181221 1725 1729 1687 1713 unch 1,609 28,730 -236
Dec19 181221 1729 1729 1691 1716 +1 1,350 34,877 -17
Mar20 181221 1729 1731 1695 1719 +2 1,478 13,430 +318
May20 181221 1733 1739 1705 1728 +5 497 5,462 -29
Total Volume and Open Interest 23,144 246,080 -73
London Sugar(LCE)
Mar19 181221 339.70 340.10 336.00 337.60 -1.80 6,401 47,850 -255
May19 181221 342.60 343.90 340.20 342.40 -0.90 2,170 19,234 +199
Aug19 181221 348.20 348.40 345.30 347.60 -0.60 915 12,881 -53
Oct19 181221 352.30 352.50 349.00 351.40 -0.90 343 5,366 +82
Dec19 181221 357.60 357.60 354.50 356.70 -0.80 247 2,861 +21
Total Volume and Open Interest 10,383 90,350 +62
Cotton(ICE)
Mar19 181221 75.06 75.60 73.07 73.18 -1.88 18,118 127,806 -1,069
May19 181221 76.77 77.05 74.53 74.62 -1.85 4,237 37,345 +569
Jul19 181221 78.00 78.30 75.89 75.96 -1.74 2,313 17,764 -180
Oct19 181221 74.12 74.12 74.12 74.12 -1.43 0 7 +0
Dec19 181221 75.34 75.55 74.00 74.06 -1.22 1,782 31,134 -402
Mar20 181221 75.78 75.78 74.84 74.90 -0.99 8 1,046 +1
Total Volume and Open Interest 26,596 216,298 -945
Lumber(CME)
Jan19 181221 331.0 339.7 331.0 335.2 +0.4 672 1,456 -232
Mar19 181221 335.6 342.5 335.3 339.3 +2.4 388 1,832 +219
May19 181221 340.5 346.5 339.8 346.1 +3.6 25 592 +2
Jul19 181221 357.0 357.0 353.4 357.0 +3.6 2 140 -1
Total Volume and Open Interest 1,087 4,031 -12
Crude Oil(NYM)
Feb19 181221 46.25 46.77 45.13 45.59 -0.29 817,721 401,813 -2,832
Mar19 181221 46.53 47.06 45.40 45.89 -0.30 101,542 289,487 +5,385
Apr19 181221 46.86 47.37 45.70 46.23 -0.29 43,505 115,584 -3,278
May19 181221 47.35 47.69 46.07 46.61 -0.27 30,842 111,544 -2,552
Jun19 181221 47.63 48.05 46.42 46.98 -0.26 57,472 201,759 -2,423
Jul19 181221 48.17 48.21 46.72 47.28 -0.27 16,675 76,614 +2,563
Aug19 181221 48.43 48.46 47.09 47.52 -0.29 8,967 59,397 +579
Sep19 181221 48.47 48.67 47.18 47.71 -0.32 14,913 103,278 +847
Oct19 181221 48.78 48.86 47.45 47.87 -0.35 3,291 53,681 -355
Nov19 181221 49.00 49.00 47.60 48.01 -0.38 2,346 44,701 +278
Dec19 181221 49.00 49.31 47.61 48.15 -0.39 34,857 189,273 +1,004
Jan20 181221 48.19 48.89 47.90 48.24 -0.42 1,273 33,711 +28
Feb20 181221 48.28 48.98 48.04 48.33 -0.43 635 21,016 -88
Mar20 181221 48.42 49.07 48.13 48.42 -0.44 3,362 35,634 +528
Apr20 181221 48.52 49.15 48.49 48.52 -0.43 552 8,527 +46
May20 181221 48.43 49.20 48.43 48.62 -0.41 692 8,420 +66
Total Volume and Open Interest 1,164,299 2,032,696 -30,680
e-miNY Crude Oil(NYM)
Feb19 181221 46.225 46.750 45.125 45.600 -0.275 34,102 3,511 -789
Mar19 181221 46.650 47.050 45.425 45.900 -0.300 484 477 -42
Apr19 181221 47.025 47.325 45.775 46.225 -0.300 43 182 +0
May19 181221 46.500 47.625 46.150 46.600 -0.275 8 155 +2
Jun19 181221 47.000 47.300 46.800 46.975 -0.275 3 168 -1
Jul19 181221 47.275 47.275 47.275 47.275 -0.275 0 23 +0
Aug19 181221 48.375 48.375 47.525 47.525 -0.275 1 60 +1
Sep19 181221 47.500 47.700 47.500 47.700 -0.325 1 50 +1
Oct19 181221 47.900 48.000 47.700 47.875 -0.350 2 19 +0
Nov19 181221 48.000 48.475 48.000 48.000 -0.400 0 20 +0
Total Volume and Open Interest 34,651 4,837 -827
NY Harbor ULSD(NYM)
Jan19 181221 176.47 177.62 171.18 173.27 -1.70 48,696 50,135 -11,075
Feb19 181221 174.85 176.39 169.92 172.49 -1.22 69,164 92,068 +5,937
Mar19 181221 173.62 174.97 168.50 170.98 -1.31 37,711 70,727 -30
Apr19 181221 172.46 173.28 166.84 169.29 -1.41 20,070 40,066 +1,776
May19 181221 172.25 173.05 166.73 169.11 -1.35 9,701 23,612 +485
Jun19 181221 172.75 173.54 167.21 169.69 -1.26 14,681 30,202 -966
Jul19 181221 172.61 173.86 168.79 170.87 -1.24 3,032 10,944 +385
Aug19 181221 173.53 175.10 169.16 172.05 -1.23 2,244 6,081 +47
Sep19 181221 174.52 176.24 170.71 173.28 -1.24 2,191 5,385 +489
Oct19 181221 175.02 177.24 171.45 174.34 -1.27 1,029 4,244 +322
Nov19 181221 176.74 178.20 173.79 175.24 -1.25 1,060 3,555 +59
Dec19 181221 179.63 179.63 173.58 176.00 -1.21 5,180 21,998 +1,098
Jan20 181221 180.00 180.00 175.29 176.70 -1.19 553 3,951 +36
Feb20 181221 178.00 178.09 176.00 176.92 -1.18 344 2,551 +97
Total Volume and Open Interest 217,270 376,799 -925
RBOB Gasoline(NYM)
Jan19 181221 133.49 134.57 129.36 131.83 -0.41 40,786 54,458 -7,433
Feb19 181221 131.94 133.11 128.00 130.61 -0.18 79,799 119,562 +4,069
Mar19 181221 133.63 134.61 129.53 131.93 -0.42 26,154 78,038 +1,067
Apr19 181221 152.07 153.12 148.14 150.24 -0.77 13,472 33,550 -1,894
May19 181221 154.46 154.46 149.39 151.50 -0.89 7,384 33,468 +431
Jun19 181221 154.89 154.91 149.89 152.06 -0.89 6,760 28,122 +126
Jul19 181221 149.84 153.93 149.84 151.69 -0.87 3,034 14,656 -6
Aug19 181221 150.29 152.91 148.85 150.66 -0.87 1,517 7,687 +26
Sep19 181221 149.00 151.12 147.10 148.90 -0.87 2,454 14,302 +476
Oct19 181221 137.07 139.65 135.41 137.55 -0.72 1,310 7,500 +85
Total Volume and Open Interest 185,469 414,737 -2,867
e-miNY RBOB Gasoline(NYM)
Jan19 181221 131.83 131.83 131.83 131.83 -0.41 0 1 +0
Feb19 181221 130.61 130.61 130.61 130.61 -0.18      
Mar19 181221 131.93 131.93 131.93 131.93 -0.42      
Apr19 181221 150.24 150.24 150.24 150.24 -0.77      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan19 181221 3.681 3.829 3.595 3.816 +0.233 136,944 59,204 -19,230
Feb19 181221 3.633 3.762 3.537 3.750 +0.224 111,160 180,505 +8,885
Mar19 181221 3.470 3.561 3.378 3.544 +0.164 51,067 257,410 +4,274
Apr19 181221 2.864 2.925 2.841 2.921 +0.082 31,579 147,028 -1,926
May19 181221 2.790 2.854 2.779 2.848 +0.072 18,864 112,127 -2,689
Jun19 181221 2.818 2.886 2.811 2.882 +0.074 12,853 41,651 +210
Jul19 181221 2.870 2.929 2.848 2.920 +0.073 7,191 51,724 +1,231
Aug19 181221 2.846 2.915 2.842 2.913 +0.072 3,906 48,428 -449
Sep19 181221 2.821 2.880 2.810 2.879 +0.067 2,424 39,670 +466
Oct19 181221 2.860 2.906 2.838 2.904 +0.066 9,215 95,715 +1,221
Nov19 181221 2.902 2.948 2.882 2.946 +0.065 2,227 39,009 +179
Dec19 181221 3.045 3.092 3.032 3.090 +0.060 1,550 38,884 -11
Jan20 181221 3.155 3.203 3.143 3.203 +0.058 2,648 40,782 -268
Feb20 181221 3.089 3.134 3.082 3.134 +0.054 439 11,206 +128
Mar20 181221 2.920 2.947 2.910 2.944 +0.033 741 14,710 -61
Apr20 181221 2.541 2.569 2.533 2.565 +0.017 426 19,495 -6
Total Volume and Open Interest 395,245 1,253,758 -7,204
Brent Crude Oil(ICE)
Feb19 181221 54.97 55.33 52.79 53.82 -0.53 319,367 194,563 -53,320
Mar19 181221 55.27 55.58 53.06 54.10 -0.55 268,586 414,153 +26,582
Apr19 181221 55.47 55.79 53.31 54.30 -0.59 100,582 158,364 -57
May19 181221 55.60 56.06 53.60 54.57 -0.60 54,060 106,605 +2,154
Jun19 181221 55.99 56.30 53.89 54.81 -0.61 93,414 245,868 -4,463
Jul19 181221 56.34 56.48 54.13 55.01 -0.62 19,739 96,020 +1,567
Aug19 181221 56.46 56.52 54.30 55.13 -0.62 12,061 66,851 +93
Sep19 181221 56.50 56.57 54.38 55.16 -0.63 18,717 90,508 +1,605
Oct19 181221 56.59 56.59 54.47 55.22 -0.62 6,390 47,684 -1,099
Nov19 181221 55.29 55.29 55.29 55.29 -0.62 6,029 59,700 -95
Dec19 181221 56.65 56.84 54.68 55.35 -0.62 64,045 214,978 +1,412
Jan20 181221 56.13 56.13 55.44 55.44 -0.62 4,902 33,813 -35
Feb20 181221 55.63 55.63 55.52 55.52 -0.62 2,466 30,303 +458
Mar20 181221 55.55 55.62 55.36 55.62 -0.62 2,903 27,418 -81
Total Volume and Open Interest 1,018,162 2,201,652 -22,468
Gas Oil(ICE)
Jan19 181221 522.50 525.25 505.50 515.25 -6.75 73,489 131,393 -4,181
Feb19 181221 522.75 525.50 505.75 515.50 -6.50 60,531 121,806 +777
Mar19 181221 522.00 525.50 505.50 515.50 -6.00 40,071 81,071 -780
Apr19 181221 524.00 525.25 505.75 515.50 -6.00 14,232 50,437 +933
May19 181221 524.75 525.50 506.75 516.50 -5.50 9,990 34,030 +251
Jun19 181221 526.75 527.50 509.00 518.75 -5.25 23,382 57,903 +311
Jul19 181221 529.75 529.75 512.50 522.00 -5.25 5,303 28,588 +445
Aug19 181221 528.75 529.50 516.50 525.25 -5.00 3,473 21,472 +512
Sep19 181221 537.00 537.00 519.25 528.50 -5.00 5,562 27,867 -764
Oct19 181221 533.50 536.50 523.00 531.75 -5.25 4,360 21,654 +390
Total Volume and Open Interest 278,687 809,103 +5,204
Ethanol(CBOT)
Jan19 181221 1.231 1.246 1.230 1.238 +0.009 447 881 -200
Feb19 181221 1.255 1.273 1.250 1.263 +0.004 492 1,492 +233
Mar19 181221 1.285 1.289 1.278 1.289 +0.007 17 413 -1
Apr19 181221 1.310 1.310 1.310 1.310 +0.006 0 21 +0
May19 181221 1.325 1.325 1.325 1.325 +0.006 0 17 +0
Jun19 181221 1.359 1.359 1.359 1.359 +0.006      
Jul19 181221 1.381 1.381 1.381 1.381 +0.006      
Aug19 181221 1.381 1.381 1.381 1.381 +0.006      
Total Volume and Open Interest 956 2,824 +32
WTI Crude Oil(ICE)
Feb19 181221 46.48 46.75 45.13 45.59 -0.29 68,223 70,420 -2,885
Mar19 181221 46.90 47.05 45.41 45.89 -0.30 51,841 68,908 +4,315
Apr19 181221 47.11 47.36 45.73 46.23 -0.29 33,376 32,159 -627
May19 181221 47.12 47.36 46.17 46.61 -0.27 16,098 21,102 +336
Jun19 181221 47.45 47.80 46.43 46.98 -0.26 21,495 81,599 -970
Jul19 181221 47.93 48.00 46.83 47.28 -0.27 7,505 14,763 +912
Aug19 181221 48.21 48.23 47.05 47.52 -0.29 7,469 10,246 +3,619
Sep19 181221 48.40 48.51 47.30 47.71 -0.32 5,929 22,796 +2,110
Oct19 181221 48.25 48.25 47.35 47.87 -0.35 659 5,431 +70
Nov19 181221 48.01 48.01 48.01 48.01 -0.38 162 4,724 -14
Dec19 181221 48.51 48.56 47.77 48.15 -0.39 8,713 100,373 +101
Jan20 181221 48.08 48.24 48.08 48.24 -0.42 178 3,468 -78
Feb20 181221 48.33 48.33 48.33 48.33 -0.43 31 2,866 +16
Mar20 181221 48.42 48.42 48.42 48.42 -0.44 477 6,686 +31
Apr20 181221 48.52 48.52 48.52 48.52 -0.43 18 1,735 +18
May20 181221 48.62 48.62 48.62 48.62 -0.41 0 1,453 +0
Total Volume and Open Interest 229,889 548,830 +5,777
US Dollar Index(ICE)
Mar19 181221 95.875 96.560 95.730 96.455 +0.728 20,141 49,407 -587
Jun19 181221 95.380 96.010 95.365 95.935 +0.692 44 590 +10
Sep19 181221 95.020 95.430 95.020 95.430 +0.692 1 217 +1
Total Volume and Open Interest 20,186 50,214 -576
Australian Dollar(CME)
Mar19 181221 71.21 71.32 70.37 70.54 -0.75 111,048 108,014 -2,716
Jun19 181221 71.27 71.27 70.64 70.64 -0.75 55 340 -1
Sep19 181221 71.38 71.38 70.74 70.74 -0.76 64 123 +9
Total Volume and Open Interest 113,622 109,359 -2,903
British Pound(CME)
Mar19 181221 127.14 127.52 126.70 126.88 -0.41 86,683 203,414 +2,971
Jun19 181221 127.98 127.98 127.44 127.44 -0.42 67 550 +45
Sep19 181221 128.40 128.41 127.99 127.99 -0.43 1 304 +0
Total Volume and Open Interest 87,297 207,895 +2,947
Canadian Dollar(CME)
Mar19 181221 74.23 74.27 73.65 73.74 -0.53 83,285 147,221 +2,263
Jun19 181221 74.32 74.36 73.82 73.87 -0.54 156 2,198 +48
Sep19 181221 74.33 74.39 73.95 74.00 -0.54 45 772 +16
Dec19 181221 74.35 74.35 74.12 74.12 -0.55 8 109 +2
Total Volume and Open Interest 85,002 151,494 +2,392
Japanese Yen(CME)
Mar19 181221 90.52 90.79 90.36 90.48 -0.17 152,544 214,197 +1,359
Jun19 181221 91.07 91.40 91.07 91.17 -0.17 142 427 +73
Sep19 181221 91.93 91.93 91.86 91.88 -0.17 0 79 +0
Total Volume and Open Interest 153,329 216,128 +1,260
Swiss Franc(CME)
Mar19 181221 102.15 102.26 101.25 101.33 -0.87 25,077 71,505 +685
Jun19 181221 102.24 103.16 102.24 102.24 -0.88 0 94 +0
Sep19 181221 103.76 103.76 103.17 103.17 -0.89 0 21 +0
Total Volume and Open Interest 25,077 71,628 +685
EuroFX(CME)
Mar19 181221 115.35 115.58 114.39 114.52 -1.06 216,554 484,338 -663
Jun19 181221 116.38 116.46 115.31 115.44 -1.07 113 7,906 +5
Sep19 181221 117.21 117.21 116.38 116.38 -1.08 37 947 +21
Total Volume and Open Interest 221,715 503,259 -2,452
Mexican Peso(CME)
Jan19 181221 500.25 500.25 500.25 500.25 -0.63 0 5 +0
Feb19 181221 497.75 497.75 497.75 497.75 -0.88      
Total Volume and Open Interest 62,792 128,657 +6,047
Brazilian Real(CME)
Jan19 181221 260.45 260.80 256.30 257.00 -2.70 2,676 11,076 -14
Feb19 181221 259.90 259.90 255.85 256.50 -2.65 61 352 +5
Mar19 181221 257.20 257.75 255.45 256.05 -2.60 93 1,211 -93
Apr19 181221 255.55 258.20 255.00 255.55 -2.60      
Total Volume and Open Interest 2,830 12,639 -102
30-Year T-Bonds(CBOT)
Mar19 181221 144~130 145~060 144~110 144~260 unch 420,892 986,658 +11,122
Jun19 181221 143~270 144~160 143~250 144~040 -0~020 0 7 +0
Sep19 181221 144~040 144~040 144~040 144~040 -0~020      
Total Volume and Open Interest 420,892 986,665 +9,039
10-Year T-Notes(CBOT)
Mar19 181221 120~300 121~045 120~285 121~010 -0~010 2,011,340 4,088,274 -18,474
Jun19 181221 121~015 121~060 120~315 121~030 -0~005 618 1,187 +265
Sep19 181221 121~030 121~030 121~030 121~030 -0~005      
Total Volume and Open Interest 2,011,958 4,089,461 -47,093
5-Year T-Notes(CBOT)
Dec18 181221 113~284 113~312 113~246 113~294 +0~022 21,730 25,231 -35,187
Mar19 181221 113~260 114~016 113~250 113~312 +0~020 1,472,023 4,639,302 -22,715
Jun19 181221 113~312 113~312 113~312 113~312 +0~020      
Total Volume and Open Interest 1,493,753 4,664,533 -57,902
2 Year T-Notes(CBOT)
Dec18 181221 105~244 105~264 105~242 105~262 +0~016 4,482 2,323 -2,259
Mar19 181221 105~254 105~286 105~250 105~276 +0~016 715,152 2,659,858 +56,634
Jun19 181221 105~246 105~246 105~246 105~246 +0~016 2 4 +0
Total Volume and Open Interest 719,636 2,662,185 +54,375
Eurodollars(CME)
Mar19 181221 97.225 97.240 97.220 97.230 unch 557,893 1,406,721 +37,217
Jun19 181221 97.200 97.230 97.195 97.225 +0.015 460,852 1,248,659 -538
Sep19 181221 97.185 97.230 97.175 97.220 +0.030 496,179 1,281,747 -23,729
Dec19 181221 97.150 97.215 97.145 97.195 +0.030 813,032 1,770,619 +29,822
Mar20 181221 97.215 97.290 97.210 97.265 +0.030 562,567 1,172,430 +10,805
Jun20 181221 97.270 97.340 97.265 97.320 +0.025 499,974 1,067,330 +3,216
Sep20 181221 97.315 97.380 97.310 97.360 +0.015 387,654 813,017 -20,025
Dec20 181221 97.310 97.375 97.310 97.355 +0.010 445,346 1,015,243 -13,579
Mar21 181221 97.340 97.395 97.335 97.375 -0.005 350,645 587,263 -16,228
Jun21 181221 97.345 97.400 97.345 97.380 -0.010 228,886 404,433 +5,820
Sep21 181221 97.340 97.390 97.340 97.370 -0.015 193,766 304,814 -1,172
Dec21 181221 97.310 97.350 97.300 97.330 -0.015 198,014 281,763 -2,946
Mar22 181221 97.290 97.330 97.285 97.310 -0.020 131,062 227,313 +10,606
Jun22 181221 97.270 97.305 97.270 97.290 -0.025 85,298 176,375 +11,199
Sep22 181221 97.260 97.290 97.255 97.270 -0.030 72,884 147,492 +2,036
Dec22 181221 97.235 97.265 97.235 97.245 -0.030 79,523 144,231 -6,331
Mar23 181221 97.220 97.245 97.215 97.230 -0.025 44,712 71,512 +701
Jun23 181221 97.195 97.225 97.190 97.205 -0.025 39,044 72,968 +1,774
Total Volume and Open Interest 5,921,758 12,706,200 +66,784
Ultra T-Bond(CBOT)
Dec18 181219 159~12 159~12 158~25 158~28 +1~02 815 5,062 -488
Mar19 181221 159~23 160~31 159~20 160~09 -0~15 189,355 1,084,639 -1,362
Jun19 181221 161~05 161~05 161~05 161~05 -0~15      
Total Volume and Open Interest 189,355 1,084,639 -3,866
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 181221 128~255 129~035 128~245 128~315 -0~015 248,878 700,929 +3,996
Jun19 181221 128~315 128~315 128~315 128~315 -0~015      
Total Volume and Open Interest 248,878 700,929 +1,479
30 Day Federal Funds(CBOT)
Dec18 181221 97.723 97.725 97.723 97.723 unch 34,655 168,483 -11,384
Jan19 181221 97.595 97.600 97.595 97.600 +0.005 488,033 427,469 -110,104
Feb19 181221 97.595 97.605 97.590 97.605 +0.010 115,264 217,385 -20,661
Mar19 181221 97.575 97.590 97.575 97.585 +0.010 30,061 76,277 +2,383
Apr19 181221 97.550 97.565 97.545 97.560 +0.015 151,857 257,544 +2,831
May19 181221 97.525 97.545 97.525 97.545 +0.015 55,557 147,219 +5,376
Total Volume and Open Interest 1,085,826 2,167,961 -112,806
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 181221 181.76 181.76 180.54 181.00 -0.92 37,257 240,687 +2,879
Jun19 181221 179.82 179.82 179.82 179.82 -1.06      
Sep19 181221 179.82 179.82 179.82 179.82 -1.06      
Total Volume and Open Interest 37,257 240,687 +2,879
Euro-Bund(EUREX)
Mar19 181221 163.54 163.54 163.27 163.36 -0.20 543,107 1,972,143 +38,740
Jun19 181221 160.87 160.87 160.82 160.82 -0.20 6 72 +2
Sep19 181221 160.82 160.82 160.82 160.82 -0.20      
Total Volume and Open Interest 543,113 1,972,215 +38,742
Euro-Bobl(EUREX)
Mar19 181221 132.30 132.41 132.28 132.36 +0.01 310,258 1,449,111 -19,606
Jun19 181221 131.73 131.73 131.73 131.73 +0.01 0 25 +0
Sep19 181221 131.73 131.73 131.73 131.73 +0.01      
Total Volume and Open Interest 310,258 1,449,136 -19,606
Euro-Schatz(EUREX)
Mar19 181221 111.88 111.92 111.85 111.89 +0.02 171,734 1,742,093 -4,828
Jun19 181221 111.86 111.86 111.86 111.86 +0.02      
Sep19 181221 111.86 111.86 111.86 111.86 +0.02      
Total Volume and Open Interest 171,734 1,742,093 -4,828
3-Mth Euribor(EUREX)
Dec18 181217 100.315 100.315 100.310 100.310 unch 0 12,234 +0
Mar19 181221 100.300 100.300 100.300 100.300 unch 0 3,124 +0
Jun19 181221 100.295 100.295 100.295 100.295 unch 50 2,578 +0
Total Volume and Open Interest 115 14,820 +0
Long Gilt(LIFFE)
Dec18 181221 123~19 123~19 123~19 123~19 -0~15 219 27,253 -156
Mar19 181221 123~02 123~07 122~21 122~27 -0~15 130,601 759,475 +12,310
Total Volume and Open Interest 130,820 786,728 +12,154
3-Mth Short Sterling(LIFFE)
Mar19 181221 99.07 99.07 99.04 99.06 -0.01 89,959 856,603 +21,757
Jun19 181221 99.01 99.01 98.99 99.00 -0.01 51,843 428,508 -6,158
Sep19 181221 98.97 98.97 98.93 98.95 -0.03 67,708 506,678 -11,459
Dec19 181221 98.89 98.90 98.85 98.87 -0.04 76,314 473,013 +2,039
Mar20 181221 98.86 98.87 98.82 98.83 -0.04 64,054 299,084 +8,867
Jun20 181221 98.82 98.83 98.78 98.79 -0.04 56,504 291,327 -870
Total Volume and Open Interest 644,980 3,911,376 -577,508
3-Mth Euribor(LIFFE)
Mar19 181221 100.295 100.300 100.295 100.300 +0.005 97,800 552,869 +582
Jun19 181221 100.295 100.300 100.290 100.300 +0.005 61,279 657,834 -5,057
Sep19 181221 100.265 100.275 100.265 100.270 +0.005 51,875 673,615 -1,700
Total Volume and Open Interest 750,534 4,942,088 -12,808
3-Mth Aus T-Bills(SFE)
Mar19 181221 98.04 98.05 98.02 98.03 -0.02 23,136 218,101 +1,951
Jun19 181221 98.08 98.09 98.05 98.06 -0.03 23,234 211,740 -426
Sep19 181221 98.11 98.12 98.08 98.09 -0.03 11,420 188,795 +1,035
Dec19 181221 98.12 98.13 98.09 98.10 -0.03 15,815 188,162 -233
Mar20 181221 98.11 98.13 98.08 98.09 -0.02 14,160 122,838 -505
Jun20 181221 98.09 98.11 98.06 98.07 -0.02 5,134 106,988 +99
Sep20 181221 98.04 98.08 98.03 98.03 -0.02 4,432 55,644 +543
Dec20 181221 98.01 98.04 97.98 97.99 -0.02 2,982 24,871 +1,215
Mar21 181221 97.96 97.99 97.94 97.94 -0.02 99 4,395 +2
Jun21 181221 97.92 97.95 97.90 97.91 -0.02 67 3,463 +39
Total Volume and Open Interest 100,497 1,126,201 +3,702
10-Year Aus T-Bonds(SFE)
Mar19 181221 97.65 97.67 97.61 97.61 -0.05 84,273 1,226,404 +12,991
Jun19 181221 97.61 97.61 97.61 97.61 -0.05      
Total Volume and Open Interest 84,273 1,226,404 +12,991
3-Year Aus T-Bonds(SFE)
Mar19 181221 98.17 98.19 98.13 98.14 -0.03 144,530 1,052,432 +33,953
Jun19 181221 98.14 98.14 98.14 98.14 -0.03      
Total Volume and Open Interest 144,530 1,052,432 +33,953
Gold(CMX)
Dec18 181221 1260.3 1261.3 1253.8 1253.8 -9.8 268 213 -174
Feb19 181221 1263.5 1266.2 1257.1 1258.1 -9.8 275,306 307,583 +3,966
Apr19 181221 1270.0 1272.3 1263.3 1264.2 -10.0 5,064 46,102 +1,081
Jun19 181221 1277.1 1278.6 1269.9 1270.5 -10.0 2,258 39,774 +503
Aug19 181221 1283.8 1284.7 1275.9 1276.6 -10.0 368 8,138 +81
Oct19 181221 1288.7 1288.7 1282.6 1282.6 -10.0 14 2,163 +0
Dec19 181221 1295.5 1295.5 1287.9 1288.6 -10.0 254 8,992 -31
Feb20 181221 1294.5 1294.5 1294.5 1294.5 -10.0 1 256 +1
Apr20 181221 1300.4 1300.4 1300.4 1300.4 -10.0 0 67 +0
Jun20 181221 1306.2 1306.2 1306.2 1306.2 -10.0 0 725 +0
Aug20 181221 1312.0 1312.0 1312.0 1312.0 -10.0 0 4 +0
Oct20 181221 1317.9 1317.9 1317.9 1317.9 -10.0      
Total Volume and Open Interest 284,131 417,674 +5,189
Silver(CMX)
Dec18 181221 1458.3 1458.3 1458.3 1458.3 -17.0 35 171 -86
Mar19 181221 1484.0 1486.0 1466.5 1470.2 -16.7 70,301 141,184 -678
May19 181221 1492.5 1494.5 1476.0 1478.8 -16.8 1,578 10,105 -97
Jul19 181221 1493.0 1498.0 1484.5 1487.3 -16.6 1,053 12,144 +340
Sep19 181221 1495.5 1496.2 1494.5 1496.2 -16.7 162 2,682 -24
Dec19 181221 1523.0 1523.0 1508.0 1509.0 -16.8 407 3,875 +316
Mar20 181221 1527.5 1527.5 1521.9 1521.9 -16.8 0 127 +0
Total Volume and Open Interest 73,807 172,572 -288
Platinum(NYMEX)
Jan19 181221 795.9 798.6 787.9 795.8 unch 23,690 35,195 -7,213
Apr19 181221 799.9 802.3 791.1 799.1 -0.6 10,836 46,130 +6,389
Jul19 181221 804.3 806.7 798.0 804.4 +0.1 64 778 +42
Oct19 181221 809.3 809.3 809.3 809.3 -0.1 5 45 -2
Total Volume and Open Interest 34,601 82,155 -784
Palladium(NYMEX)
Dec18 181221 1243.50 1243.50 1207.70 1207.70 -23.10 4 35 -1
Mar19 181221 1189.90 1191.00 1155.50 1158.70 -33.20 4,224 23,822 +410
Jun19 181221 1171.90 1172.60 1140.00 1142.70 -33.10 221 2,944 +152
Total Volume and Open Interest 4,455 26,825 +562
Copper(CMX)
Dec18 181221 269.05 269.60 266.75 267.85 -2.35 466 1,254 -10
Mar19 181221 270.10 271.20 266.40 267.40 -2.25 68,496 126,736 -601
May19 181221 270.40 271.35 266.70 267.65 -2.25 5,200 28,411 +548
Jul19 181221 270.80 271.45 267.10 267.85 -2.30 2,591 18,953 -352
Sep19 181221 271.25 271.35 267.80 268.10 -2.35 1,828 12,982 +780
Total Volume and Open Interest 79,688 214,538 +488
E-mini DJIA Index(CBOT)
Mar19 181221 23040 23249 22369 22407 -590 330,149 72,299 +11,094
Jun19 181221 22955 23230 22381 22414 -592 57 160 +9
Sep19 181221 22456 23196 22456 22456 -597 0 1 +0
Dec19 181221 22469 22469 22469 22469 -631      
Total Volume and Open Interest 410,185 99,120  
S & P 500(CME)
Mar19 181221 2484.00 2507.50 2409.50 2413.50 -72.70 7,644 22,444 +6,576
Jun19 181221 2417.20 2417.20 2417.20 2417.20 -73.00 3 47 +1
Sep19 181221 2419.20 2419.20 2419.20 2419.20 -75.30      
Dec19 181221 2427.20 2427.20 2427.20 2427.20 -79.20      
Total Volume and Open Interest 18,156 72,644 +6,837
S & P 500 E-Mini(CME)
Mar19 181221 2485.00 2508.00 2409.25 2413.50 -72.75 2,865,330 2,437,430 +186,831
Jun19 181221 2491.50 2511.50 2413.50 2417.25 -73.00 3,671 15,843 -809
Sep19 181221 2481.25 2512.50 2419.25 2419.25 -75.25 6 47 +1
Dec19 181221 2509.00 2509.00 2427.25 2427.25 -79.25 3 9 +0
Total Volume and Open Interest 3,692,829 3,240,151 +19,686
NASDAQ 100 E-Mini(CME)
Mar19 181221 6325.00 6338.00 6030.00 6059.00 -266.25 714,462 178,793 +27,331
Jun19 181221 6323.50 6359.00 6055.00 6083.00 -266.25 153 475 -5
Sep19 181221 6099.75 6117.50 6097.75 6117.50 -259.75 2 7 +1
Total Volume and Open Interest 889,020 269,233 -2,915
S&P Midcap 400(CME) e-Mini
Dec18 181221 1644.30 1657.90 1644.30 1644.30 +0.30 7,357 17,642 -1,059
Mar19 181221 1649.10 1667.00 1608.00 1613.60 -31.90 26,431 66,030 +3,988
Jun19 181221 1618.40 1660.30 1616.00 1618.40 -31.60 0 1 +0
Total Volume and Open Interest 33,788 83,673 +2,929
Volatility Index(CBOE)
Dec18 181219 24.80 26.20 24.45 26.20 +1.52 90,291 56,617 +56,617
Jan19 181221 22.85 24.60 22.60 24.30 +1.57 162,951 198,087 -968
Feb19 181221 22.13 23.15 21.91 22.93 +0.85 80,014 63,001 +6,176
Mar19 181221 21.55 22.30 21.33 22.13 +0.50 24,362 37,720 -387
Total Volume and Open Interest 288,861 398,399 +7,005
S & P 600(CME)
Dec18 181221 828.55 828.55 828.55 828.55 +0.65      
Mar19 181221 810.70 810.70 810.70 810.70 -17.70      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Dec18 181221 1337.00 1342.30 1324.90 1326.20 -10.00 106,795 110,624 -56,158
Mar19 181221 1340.70 1342.60 1291.10 1297.40 -40.40 270,866 431,390 +41,686
Jun19 181221 1333.00 1341.90 1298.00 1304.20 -39.30 0 2 +0
Total Volume and Open Interest 377,661 542,016 -14,472
Nikkei 225(CME)
Mar19 181221 20390 20425 19760 19835 -550 17,156 19,358 -606
Jun19 181221 19920 19990 19605 19680 -555 1 32 +0
Total Volume and Open Interest 17,157 19,390 -606
Nikkei 225(SGX)
Mar19 181221 20255 20470 19940 20030 -200 82,845 133,696 +1,662
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 181221 20300 20475 19940 20050 -160 1,057,615 224,924 +7,751
Jun19 181221 20100 20275 19745 19880 -160 17,336 5,191 +258
Total Volume and Open Interest 1,146,817 342,560 +8,049
Nikkei 225(JPX)
Dec18 181213 21640 21875 21570 21850 +190 159,316 279,455 -61,420
Mar19 181221 20300 20480 19940 20050 -160 75,785 265,471 +1,892
Jun19 181221 20120 20270 19750 19880 -160 421 11,094 +74
Total Volume and Open Interest 76,257 367,892 +2,213
Nikkei 225(CME) Yen
Dec18 181213 21645 21920 21645 21715 +70 62,935 52,306 -4,605
Mar19 181221 20340 20390 19720 19795 -550 59,409 54,323 -132
Jun19 181221 19980 20170 19530 19605 -550 17 17 +12
Total Volume and Open Interest 59,476 54,389 -120
Nikkei 225(CME) e-Mini Yen
Dec18 181213 21710 21850 21710 21710 +70 1 351 +1
Mar19 181221 19800 19800 19760 19800 -550      
Jun19 181221 19610 19610 19610 19610 -550      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Dec18 181221 4682.0 4693.0 4628.0 4669.5 -23.0 143,759 198,320 -85,320
Jan19 181221 4675.0 4697.0 4625.0 4691.5 +2.0 87,659 251,259 +39,193
Feb19 181221 4646.0 4691.0 4634.0 4688.0 +1.5 0 5,042 -1
Mar19 181221 4682.0 4689.0 4626.5 4686.0 +2.0 2,798 12,544 +168
Total Volume and Open Interest 234,216 533,674 -45,960
Hang Seng Index(HKFE)
Dec18 181221 25569 25793 25307 25657 +123 170,795 114,613 -2,939
Jan19 181221 25686 25836 25355 25704 +122 7,827 14,504 +5,180
Total Volume and Open Interest 179,607 146,549 +2,896
DAX(EUREX)
Dec18 181221 10598.0 10612.5 10510.0 10570.5 -38.0 126,857 56,113 -15,868
Mar19 181221 10601.5 10650.5 10486.5 10613.5 +14.0 51,331 107,253 +21,171
Jun19 181221 10589.5 10655.5 10524.0 10631.0 +14.0 183 660 +13
Total Volume and Open Interest 178,371 164,026 +5,316
Mini-DAX(EUREX)
Dec18 181221 10578.0 10614.0 10513.0 10570.5 -38.0 49,968 13,824 +284
Mar19 181221 10570.0 10650.0 10486.0 10613.5 +14.0 2,918 5,723 +744
Jun19 181221 10544.0 10666.0 10520.0 10631.0 +14.0 260 109 -74
Total Volume and Open Interest 53,146 19,656 +954
DJ EuroSTOXX 50(EUREX)
Dec18 181221 2995 3001 2957 2973 -28 1,627,746 1,644,021 -337,622
Mar19 181221 2984 2991 2944 2981 -6 1,202,137 3,618,776 +382,600
Jun19 181221 2900 2908 2863 2899 -6 152 181,997 +6,876
Total Volume and Open Interest 2,830,035 5,544,046 +51,854
Swiss Market Index(EUREX)
Dec18 181221 8400 8414 8373 8401 -23 128,702 98,227 -27,551
Mar19 181221 8285 8355 8235 8299 -24 74,199 202,510 +14,371
Jun19 181221 8100 8151 8098 8120 -28 1,054 18,366 +306
Total Volume and Open Interest 203,955 319,103 -12,874
FT-SE 100(EURONEXT)
Dec18 181221 6688.00 6736.00 6665.50 6673.50 -44.50 241,468 126,353 -90,012
Mar19 181221 6635.50 6684.50 6560.50 6639.00 -11.00 170,696 605,491 +70,931
Jun19 181221 6531.50 6558.50 6531.50 6558.50 -11.00 2 14 +0
Total Volume and Open Interest 412,166 731,867 -19,081
SPI 200(SFE)
Mar19 181221 5439.0 5490.0 5351.0 5378.0 -53.0 107,785 278,618 +37,396
Jun19 181221 5364.0 5364.0 5364.0 5364.0 -53.0 0 3,080 +0
Sep19 181221 5309.0 5309.0 5309.0 5309.0 -53.0 0 2,841 +0
Total Volume and Open Interest 219,500 426,124 -145,154
FTSE MIB(ISE)
Dec18 181221 18425.00 18435.00 18425.00 18434.00 -156.00 57,393 98,503 -2,315
Mar19 181221 18325.00 18390.00 18100.00 18290.00 -203.00 39,335 73,551 +26,266
Jun19 181221 17815.00 17880.00 17650.00 17805.00 -198.00 0 30 +0
Total Volume and Open Interest 96,728 172,084 +23,951
KOSPI 200(KFE)
Mar19 181221 261.75 262.80 259.95 261.65 +0.20 182,000 284,217 +3,419
Jun19 181221 261.75 262.85 260.95 262.10 +0.35 141 21,896 +16
Sep19 181221 262.65 262.65 262.65 262.65 +0.40 7 139 +4
Total Volume and Open Interest 182,148 344,874 +3,049
GSCI(CME)
Jan19 181221 378.80 383.45 378.00 380.20 -2.70 32 15,041 -10
Feb19 181221 380.25 380.25 380.25 380.25 -2.70      
Mar19 181221 382.75 382.75 382.75 382.75 -2.70      
Total Volume and Open Interest 32 15,041 -10
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