Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Tue December 25, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan19 181224 883.25 886.50 879.50 884.00 -0.75 95,834 112,347 -16,634
Mar19 181224 896.25 899.50 892.25 897.00 -0.75 88,191 314,166 +8,490
May19 181224 909.00 912.25 904.75 909.75 -0.75 25,500 123,390 +372
Jul19 181224 922.00 924.75 917.75 922.50 -0.50 11,557 115,731 +2,035
Aug19 181224 927.25 928.75 923.75 927.50 -0.50 281 8,874 +8
Sep19 181224 925.75 931.50 925.25 929.75 unch 100 3,557 +16
Nov19 181224 935.75 939.00 931.75 937.00 +0.50 3,474 49,461 +174
Jan20 181224 943.50 948.00 941.50 946.25 +0.25 88 1,637 +8
Mar20 181224 954.25 955.75 949.75 954.00 unch 20 1,108 -3
May20 181224 962.50 963.25 960.25 962.50 +0.75 17 398 +8
Jul20 181224 968.00 972.00 968.00 971.25 +0.50 36 645 +12
Aug20 181224 970.75 970.75 970.75 970.75 +0.25 0 51 +0
Sep20 181224 964.75 964.75 964.75 964.75 +0.25 0 51 +0
Nov20 181224 960.00 963.75 960.00 963.75 +1.50 38 999 +16
Total Volume and Open Interest 225,136 732,479 -5,498
Soybean Meal(CBOT)
Jan19 181224 306.00 308.10 305.00 307.50 +1.90 52,160 42,648 -6,408
Mar19 181224 310.20 312.60 309.40 311.80 +1.70 45,987 178,641 +6,680
May19 181224 313.30 315.40 312.40 314.80 +1.60 14,426 82,776 +2,392
Jul19 181224 317.00 318.90 316.00 318.40 +1.60 7,761 61,467 +165
Aug19 181224 318.70 320.40 317.70 319.90 +1.50 759 11,988 +192
Sep19 181224 319.60 321.60 319.10 321.30 +1.60 520 12,225 +8
Oct19 181224 320.00 322.00 319.50 321.60 +1.30 138 11,856 +25
Dec19 181224 321.90 323.60 320.80 323.20 +1.50 1,605 32,438 +586
Jan20 181224 322.70 324.30 322.20 324.10 +1.40 3 3,193 +1
Mar20 181224 325.30 325.40 325.30 325.30 +1.40 4 3,505 +3
Total Volume and Open Interest 123,365 442,111 +3,645
Soybean Oil(CBOT)
Jan19 181224 27.90 27.97 27.73 27.74 -0.15 48,417 43,738 -5,468
Mar19 181224 28.24 28.25 28.01 28.03 -0.14 60,179 201,234 +3,545
May19 181224 28.43 28.48 28.25 28.27 -0.14 17,475 88,717 +4,338
Jul19 181224 28.72 28.73 28.52 28.54 -0.14 7,532 67,902 +35
Aug19 181224 28.90 28.91 28.67 28.69 -0.14 1,430 14,182 -74
Sep19 181224 28.90 29.00 28.84 28.84 -0.12 662 11,127 +140
Oct19 181224 29.00 29.12 28.93 28.95 -0.13 243 7,555 -21
Dec19 181224 29.33 29.36 29.14 29.17 -0.14 1,576 31,977 +41
Jan20 181224 29.42 29.58 29.42 29.44 -0.13 16 2,305 +1
Mar20 181224 29.95 29.95 29.74 29.75 -0.13 18 3,192 +6
Total Volume and Open Interest 137,585 476,270 +2,558
Canola(WCE)
Jan19 181224 473.2 474.8 473.1 473.8 -1.0 10,949 17,592 -9,054
Mar19 181224 484.4 485.0 483.1 483.5 -1.2 11,244 100,464 +4,769
May19 181224 492.3 493.0 491.1 491.4 -1.2 1,741 32,356 +429
Jul19 181224 499.7 500.4 498.5 498.6 -1.1 581 10,361 +108
Nov19 181224 495.2 497.2 495.0 495.6 -0.1 277 7,242 +183
Total Volume and Open Interest 24,792 168,203 -3,565
Corn(CBOT)
Mar19 181224 378.25 379.00 375.25 377.75 -0.75 205,496 793,213 -5,935
May19 181224 385.75 386.50 382.75 385.75 -0.50 49,063 223,659 +3,280
Jul19 181224 393.25 393.75 390.00 392.75 -0.75 36,727 222,238 +7,340
Sep19 181224 394.50 395.00 392.00 394.75 -0.50 8,687 112,399 +1,975
Dec19 181224 398.75 399.25 396.50 398.75 -0.50 17,810 202,044 -269
Mar20 181224 408.00 408.50 406.00 408.00 -0.75 935 14,019 +456
May20 181224 411.75 413.50 411.50 413.50 -0.25 54 1,837 -5
Jul20 181224 417.00 419.00 415.75 418.25 +0.25 136 5,087 -20
Sep20 181224 410.75 410.75 410.75 410.75 unch 8 658 -3
Dec20 181224 411.00 411.75 410.50 411.75 -0.50 325 6,982 +50
Total Volume and Open Interest 319,243 1,582,514 +6,870
Wheat(CBOT)
Mar19 181224 512.00 518.00 511.00 516.50 +2.50 45,087 224,569 -1,428
May19 181224 519.75 525.25 518.25 523.50 +2.25 14,680 72,165 +708
Jul19 181224 527.00 532.50 526.25 532.00 +3.25 9,976 74,656 +1,294
Sep19 181224 537.75 541.00 534.75 540.75 +3.50 3,408 22,126 -151
Dec19 181224 549.75 554.50 548.75 554.25 +3.00 2,624 28,338 -154
Mar20 181224 560.25 564.75 559.25 564.75 +3.00 199 4,512 +2
Total Volume and Open Interest 76,078 432,277 +266
Wheat(KCBT)
Mar19 181224 502.50 506.75 497.50 502.50 -0.25 20,809 181,845 +172
May19 181224 513.75 518.50 509.50 514.50 +0.50 4,359 51,504 +532
Jul19 181224 524.00 529.75 521.50 526.50 +1.00 2,507 38,119 -29
Sep19 181224 537.25 541.25 533.25 538.25 +1.25 965 8,327 -12
Dec19 181224 553.25 557.75 550.25 555.00 +0.25 371 7,030 +125
Mar20 181224 566.75 568.50 562.75 566.75 +0.25 17 553 +3
May20 181224 573.50 573.50 570.50 573.50 unch 4 187 +0
Total Volume and Open Interest 29,034 288,224 +791
Wheat(MGE)
Mar19 181224 561.75 564.75 558.00 561.50 +0.25 4,430 33,233 -1,212
May19 181224 570.25 570.25 564.25 567.25 -0.25 1,259 12,004 -125
Jul19 181224 577.25 577.25 571.00 573.25 -0.75 407 4,463 +83
Sep19 181224 587.00 587.00 579.00 581.75 +0.25 175 5,402 +104
Dec19 181224 600.00 600.00 594.00 595.25 +0.25 65 3,061 +32
Mar20 181224 605.00 605.00 605.00 605.00 +0.75 4 154 +2
Total Volume and Open Interest 6,342 58,322 -1,116
Oats(CBOT)
Mar19 181224 276.50 277.25 275.25 275.75 -1.50 535 5,008 -35
May19 181224 278.50 279.25 278.25 279.00 -1.25 34 534 +7
Jul19 181224 281.25 281.25 281.25 281.25 unch 5 39 -2
Sep19 181224 270.25 270.25 270.25 270.25 +0.25 1 23 +0
Total Volume and Open Interest 581 5,768 -30
Rough Rice(CBOT)
Jan19 181224 10.68 10.72 10.42 10.42 -0.13 492 2,182 -285
Mar19 181224 10.67 10.80 10.47 10.49 -0.14 519 5,577 +297
May19 181224 10.69 10.72 10.67 10.67 -0.14 3 46 -1
Jul19 181224 10.82 10.82 10.82 10.82 -0.14      
Total Volume and Open Interest 1,014 7,805 +11
Live Cattle(CME)
Dec18 181224 120.580 121.250 120.500 120.885 unch 2,207 4,137 -1,210
Feb19 181224 122.300 123.000 122.300 122.785 +0.085 19,777 134,207 -615
Apr19 181224 124.480 125.400 124.450 125.230 +0.400 11,665 94,423 +1,119
Jun19 181224 115.400 116.300 115.400 116.150 +0.200 6,890 80,680 +1,248
Aug19 181224 112.950 113.680 112.950 113.535 +0.235 2,279 23,835 +299
Oct19 181224 114.650 115.250 114.580 115.100 +0.250 1,309 8,557 +114
Total Volume and Open Interest 44,782 350,884 +1,098
Feeder Cattle(CME)
Jan19 181224 147.200 147.500 146.685 147.380 +0.030 3,094 15,265 -838
Mar19 181224 145.285 145.685 144.850 145.550 +0.015 4,039 21,622 +302
Apr19 181224 145.750 146.380 145.600 146.300 +0.315 1,222 5,228 +37
May19 181224 145.850 146.500 145.750 146.400 +0.350 680 4,151 +58
Aug19 181224 149.735 150.500 149.650 150.435 +0.650 316 2,700 +98
Sep19 181224 149.900 150.300 149.900 150.000 +0.500 42 223 +17
Oct19 181224 149.000 149.235 148.880 148.985 +0.450 6 47 +1
Total Volume and Open Interest 9,400 49,263 -325
Lean Hogs(CME)
Feb19 181224 61.900 61.900 60.235 60.300 -0.830 15,894 74,303 -1,408
Apr19 181224 67.750 67.750 66.535 67.100 -0.125 7,856 46,899 +994
May19 181224 73.650 73.885 73.200 73.385 -0.565 53 1,713 -20
Jun19 181224 82.350 82.500 81.330 81.785 -0.365 3,652 27,616 -137
Jul19 181224 83.430 83.430 82.300 82.700 -0.350 1,342 17,071 +141
Aug19 181224 83.230 83.230 82.080 82.430 -0.400 1,052 20,700 +28
Oct19 181224 68.250 68.285 67.535 67.800 -0.425 355 6,265 +83
Dec19 181224 62.150 62.300 61.700 61.700 -0.630 140 1,461 +36
Total Volume and Open Interest 30,348 196,183 -282
Class III Milk(CME)
Dec18 181224 13.84 13.85 13.82 13.83 -0.01 233 4,516 +20
Jan19 181224 14.25 14.27 14.15 14.17 -0.11 311 5,161 -33
Feb19 181224 14.46 14.50 14.35 14.35 -0.15 113 3,781 +0
Mar19 181224 14.87 14.90 14.80 14.84 -0.03 225 3,228 +95
Apr19 181224 15.38 15.38 15.31 15.31 -0.10 103 2,018 +37
May19 181224 15.78 15.78 15.70 15.70 -0.09 128 1,877 +47
Jun19 181224 15.90 16.01 15.90 15.98 -0.06 53 2,000 +15
Jul19 181224 16.33 16.35 16.29 16.30 -0.04 110 1,317 +44
Aug19 181224 16.49 16.49 16.49 16.49 -0.04 28 1,088 +19
Sep19 181224 16.58 16.65 16.58 16.64 -0.02 43 1,200 +13
Oct19 181224 16.50 16.58 16.50 16.56 -0.02 35 915 +4
Nov19 181224 16.43 16.47 16.43 16.45 -0.05 15 967 +10
Dec19 181224 16.35 16.35 16.35 16.35 unch 11 821 +8
Total Volume and Open Interest 1,410 28,900 +281
Cocoa(ICE)
Mar19 181224 2276 2345 2256 2315 +44 16,125 108,516 -2,469
May19 181224 2292 2362 2277 2337 +47 6,970 45,100 -336
Jul19 181224 2309 2374 2297 2353 +47 3,263 24,841 +660
Sep19 181224 2315 2382 2308 2364 +45 1,406 19,811 +289
Dec19 181224 2330 2386 2322 2372 +45 706 20,714 +125
Mar20 181224 2379 2388 2375 2379 +44 440 11,025 +191
May20 181224 2388 2388 2388 2388 +44 64 2,319 +52
Total Volume and Open Interest 29,002 233,800 -1,488
Coffee "C"(ICE)
Mar19 181224 99.70 102.40 99.65 102.20 +2.50 16,550 129,811 -361
May19 181224 102.80 105.50 102.80 105.30 +2.40 6,603 56,626 -134
Jul19 181224 105.90 108.30 105.75 108.15 +2.45 3,333 33,890 +442
Sep19 181224 108.70 111.05 108.60 110.95 +2.45 2,686 21,697 +112
Dec19 181224 112.55 114.75 112.45 114.75 +2.40 1,635 12,519 +48
Mar20 181224 116.35 118.55 116.35 118.55 +2.45 1,098 5,607 +17
Total Volume and Open Interest 32,320 270,114 +281
Orange Juice(ICE)
Jan19 181224 129.00 131.00 128.60 128.65 -1.80 1,690 3,163 -1,140
Mar19 181224 128.05 129.95 127.80 127.95 -0.70 2,159 10,662 +905
May19 181224 129.65 129.65 128.65 128.65 -0.65 137 1,651 +24
Jul19 181224 130.25 130.25 129.75 129.80 -0.45 80 665 +49
Sep19 181224 130.70 130.70 130.70 130.70 -0.55 13 198 +10
Nov19 181224 132.00 132.00 131.85 131.85 -0.40 3 33 +3
Total Volume and Open Interest 4,082 16,377 -149
Sugar #11(ICE)
Mar19 181224 12.34 12.50 12.32 12.40 +0.06 40,853 370,613 +4,485
May19 181224 12.42 12.56 12.38 12.45 +0.05 15,172 182,985 +783
Jul19 181224 12.56 12.69 12.52 12.58 +0.04 6,553 131,707 +1,643
Oct19 181224 12.85 12.93 12.80 12.86 +0.03 3,422 96,760 -401
Mar20 181224 13.41 13.51 13.39 13.44 +0.03 1,705 44,901 +455
May20 181224 13.46 13.53 13.46 13.50 +0.04 330 10,694 -1
Jul20 181224 13.53 13.53 13.51 13.51 +0.04 242 8,559 +119
Oct20 181224 13.61 13.61 13.57 13.59 +0.04 173 9,540 +103
Total Volume and Open Interest 68,499 860,997 +7,187
London Cocoa(LCE)
Mar19 181224 1679 1707 1679 1704 +22 12,963 80,228 -1,795
May19 181224 1706 1724 1706 1720 +18 7,449 45,547 +1,152
Jul19 181224 1712 1726 1712 1723 +14 5,549 35,020 +824
Sep19 181224 1721 1727 1715 1724 +11 2,514 29,239 +509
Dec19 181224 1724 1728 1718 1726 +10 1,306 35,202 +325
Mar20 181224 1726 1732 1720 1729 +10 1,190 13,885 +455
May20 181224 1736 1736 1736 1736 +8 338 5,464 +2
Total Volume and Open Interest 31,898 247,669 +1,589
London Sugar(LCE)
Mar19 181224 338.00 338.20 336.70 337.70 +0.10 3,150 47,551 -299
May19 181224 342.90 343.30 341.50 343.00 +0.60 876 19,569 +335
Aug19 181224 347.90 348.50 347.00 348.30 +0.70 544 12,974 +93
Oct19 181224 351.10 352.20 351.10 352.00 +0.60 144 5,358 -8
Dec19 181224 357.20 357.20 357.00 357.00 +0.30 81 2,911 +50
Total Volume and Open Interest 4,854 90,561 +211
Cotton(ICE)
Mar19 181224 73.80 74.00 72.40 72.55 -0.63 24,813 127,355 -451
May19 181224 75.07 75.42 73.69 73.80 -0.82 8,134 37,589 +244
Jul19 181224 76.39 76.76 74.95 75.04 -0.92 5,138 16,768 -996
Oct19 181224 73.41 73.41 73.41 73.41 -0.71 1 8 +1
Dec19 181224 74.40 74.51 73.16 73.53 -0.53 1,785 30,860 -274
Mar20 181224 73.96 74.30 73.96 74.30 -0.60 20 1,041 -5
Total Volume and Open Interest 39,957 214,877 -1,421
Lumber(CME)
Jan19 181224 336.8 339.5 335.0 335.3 +0.1 485 1,304 -152
Mar19 181224 338.5 341.8 337.4 338.4 -0.9 287 1,955 +123
May19 181224 344.0 344.0 343.0 343.2 -2.9 25 595 +3
Jul19 181224 354.1 354.1 354.1 354.1 -2.9 3 140 +0
Total Volume and Open Interest 800 4,005 -26
Crude Oil(NYM)
Feb19 181224 45.45 46.24 42.36 42.53 -3.06 794,130 401,712 -101
Mar19 181224 45.74 46.51 42.67 42.82 -3.07 97,133 292,367 +2,880
Apr19 181224 46.02 46.82 43.00 43.16 -3.07 51,130 119,662 +4,078
May19 181224 46.47 47.08 43.46 43.55 -3.06 40,571 109,964 -1,580
Jun19 181224 46.76 47.55 43.80 43.94 -3.04 55,124 203,422 +1,663
Jul19 181224 47.72 47.72 44.20 44.27 -3.01 20,680 79,479 +2,865
Aug19 181224 47.46 47.89 44.46 44.54 -2.98 9,432 61,138 +1,741
Sep19 181224 47.58 48.25 44.67 44.75 -2.96 16,175 102,510 -768
Oct19 181224 47.64 48.22 44.93 44.93 -2.94 5,388 54,402 +721
Nov19 181224 47.81 48.37 45.05 45.12 -2.89 3,542 44,280 -421
Dec19 181224 48.01 48.71 45.14 45.30 -2.85 28,103 190,377 +1,104
Jan20 181224 47.91 48.76 45.44 45.44 -2.80 502 33,770 +59
Feb20 181224 45.60 45.60 45.60 45.60 -2.73 403 21,019 +3
Mar20 181224 45.76 45.76 45.76 45.76 -2.66 1,613 35,948 +314
Apr20 181224 45.92 48.54 45.92 45.92 -2.60 182 8,545 +18
May20 181224 46.08 46.08 46.08 46.08 -2.54 178 8,375 -45
Total Volume and Open Interest 1,140,822 2,045,690 +12,994
e-miNY Crude Oil(NYM)
Feb19 181224 45.450 46.250 42.375 42.525 -3.075 37,897 3,853 +342
Mar19 181224 45.825 46.500 42.725 42.825 -3.075 491 510 +33
Apr19 181224 46.350 46.750 43.050 43.150 -3.075 29 182 +0
May19 181224 43.550 47.125 43.550 43.550 -3.050 11 164 +9
Jun19 181224 46.000 47.200 43.900 43.950 -3.025 1 169 +1
Jul19 181224 44.275 44.275 44.275 44.275 -3.000 0 23 +0
Aug19 181224 45.800 45.800 44.550 44.550 -2.975 4 61 +1
Sep19 181224 44.750 44.750 44.750 44.750 -2.950 0 50 +0
Oct19 181224 48.200 48.200 44.900 44.925 -2.950 3 20 +1
Nov19 181224 45.125 45.125 45.125 45.125 -2.875 1 20 +0
Total Volume and Open Interest 38,443 5,226 +389
NY Harbor ULSD(NYM)
Jan19 181224 173.43 175.17 165.99 166.22 -7.05 42,343 42,144 -7,991
Feb19 181224 172.54 174.32 165.24 165.44 -7.05 73,510 97,630 +5,562
Mar19 181224 171.07 172.76 163.96 164.11 -6.87 41,868 71,339 +612
Apr19 181224 169.32 171.03 162.46 162.59 -6.70 22,773 40,315 +249
May19 181224 169.27 170.75 162.34 162.46 -6.65 9,037 24,170 +558
Jun19 181224 169.54 171.37 162.91 163.11 -6.58 13,805 29,669 -533
Jul19 181224 171.84 172.52 164.38 164.38 -6.49 4,442 10,688 -256
Aug19 181224 172.95 173.81 165.62 165.62 -6.43 2,802 6,123 +42
Sep19 181224 174.16 175.05 166.85 166.85 -6.43 2,232 5,770 +385
Oct19 181224 175.80 176.10 167.88 167.88 -6.46 1,512 4,568 +324
Nov19 181224 176.73 176.94 168.69 168.69 -6.55 1,532 3,806 +251
Dec19 181224 177.36 177.54 169.33 169.33 -6.67 5,638 22,818 +820
Jan20 181224 176.60 176.60 169.98 169.98 -6.72 1,395 4,095 +144
Feb20 181224 176.70 176.70 170.21 170.21 -6.71 1,045 2,950 +399
Total Volume and Open Interest 226,460 378,031 +1,232
RBOB Gasoline(NYM)
Jan19 181224 131.15 132.92 124.55 124.88 -6.95 34,546 48,071 -6,387
Feb19 181224 129.52 131.63 123.51 123.89 -6.72 84,973 124,171 +4,609
Mar19 181224 131.00 133.07 124.68 125.11 -6.82 31,010 77,473 -565
Apr19 181224 149.95 151.33 142.82 143.12 -7.12 12,759 34,070 +520
May19 181224 152.15 152.41 144.11 144.32 -7.18 6,994 32,597 -871
Jun19 181224 153.12 153.12 144.65 144.87 -7.19 6,504 27,651 -471
Jul19 181224 151.38 151.38 144.45 144.55 -7.14 2,471 15,007 +351
Aug19 181224 151.18 151.18 143.56 143.56 -7.10 1,224 7,761 +74
Sep19 181224 148.63 149.28 141.57 141.88 -7.02 2,588 14,677 +375
Oct19 181224 136.00 137.11 130.53 130.53 -7.02 2,028 7,882 +382
Total Volume and Open Interest 189,381 413,704 -1,033
e-miNY RBOB Gasoline(NYM)
Jan19 181224 124.88 124.88 124.88 124.88 -6.95 0 1 +0
Feb19 181224 123.89 123.89 123.89 123.89 -6.72      
Mar19 181224 125.11 125.11 125.11 125.11 -6.82      
Apr19 181224 143.12 143.12 143.12 143.12 -7.12      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan19 181224 3.758 3.846 3.449 3.467 -0.349 151,305 38,597 -20,607
Feb19 181224 3.684 3.773 3.410 3.423 -0.327 124,899 191,064 +10,559
Mar19 181224 3.470 3.568 3.244 3.261 -0.283 53,771 260,879 +3,469
Apr19 181224 2.920 2.939 2.802 2.816 -0.105 32,084 146,714 -314
May19 181224 2.850 2.862 2.751 2.765 -0.083 24,683 109,991 -2,136
Jun19 181224 2.886 2.895 2.794 2.809 -0.073 14,473 42,939 +1,288
Jul19 181224 2.930 2.930 2.838 2.852 -0.068 7,339 52,809 +1,085
Aug19 181224 2.912 2.915 2.828 2.843 -0.070 5,023 47,898 -530
Sep19 181224 2.879 2.880 2.794 2.809 -0.070 3,382 40,086 +416
Oct19 181224 2.911 2.911 2.818 2.833 -0.071 9,820 95,800 +85
Nov19 181224 2.946 2.947 2.877 2.877 -0.069 2,040 39,167 +158
Dec19 181224 3.089 3.089 3.022 3.032 -0.058 1,210 38,821 -63
Jan20 181224 3.200 3.200 3.137 3.143 -0.060 2,875 40,950 +168
Feb20 181224 3.110 3.111 3.067 3.076 -0.058 1,083 11,158 -48
Mar20 181224 2.925 2.928 2.877 2.889 -0.055 1,019 14,831 +121
Apr20 181224 2.565 2.566 2.528 2.539 -0.026 1,084 19,786 +291
Total Volume and Open Interest 439,872 1,248,894 -4,864
Brent Crude Oil(ICE)
Feb19 181224 53.49 54.66 50.36 50.47 -3.35 299,454 165,800 -28,763
Mar19 181224 53.80 54.90 50.65 50.77 -3.33 272,368 443,259 +29,106
Apr19 181224 53.76 55.08 50.88 51.02 -3.28 108,215 175,220 +16,856
May19 181224 54.25 55.32 51.16 51.31 -3.26 49,346 104,969 -1,636
Jun19 181224 54.47 55.56 51.43 51.57 -3.24 97,567 241,592 -4,276
Jul19 181224 54.65 55.63 51.63 51.78 -3.23 25,320 98,136 +2,116
Aug19 181224 54.92 55.72 51.78 51.90 -3.23 15,761 68,248 +1,397
Sep19 181224 55.09 55.90 51.80 51.95 -3.21 20,856 91,129 +621
Oct19 181224 55.59 55.76 51.89 52.04 -3.18 9,314 47,054 -630
Nov19 181224 52.14 52.14 52.14 52.14 -3.15 2,890 59,497 -203
Dec19 181224 55.41 56.12 52.10 52.24 -3.11 57,772 216,601 +1,623
Jan20 181224 52.27 52.38 51.85 52.38 -3.06 4,769 34,426 +613
Feb20 181224 52.51 52.51 52.51 52.51 -3.01 2,000 30,843 +540
Mar20 181224 52.64 52.64 52.64 52.64 -2.98 4,559 28,229 +811
Total Volume and Open Interest 1,022,510 2,223,823 +22,171
Gas Oil(ICE)
Jan19 181224 511.50 518.50 489.50 514.00 -1.25 64,816 131,003 -390
Feb19 181224 511.50 518.50 490.00 514.00 -1.50 56,978 122,900 +1,094
Mar19 181224 511.75 518.75 490.25 514.50 -1.00 34,826 79,236 -1,835
Apr19 181224 511.75 518.75 490.75 514.50 -1.00 11,407 50,844 +407
May19 181224 514.00 519.75 491.50 515.25 -1.25 6,064 34,263 +233
Jun19 181224 515.25 522.00 494.00 517.75 -1.00 18,815 59,586 +1,683
Jul19 181224 519.75 523.00 497.25 520.75 -1.25 4,104 29,075 +487
Aug19 181224 528.50 528.50 500.50 524.25 -1.00 2,033 21,769 +297
Sep19 181224 531.75 531.75 504.50 527.25 -1.25 2,644 27,603 -264
Oct19 181224 535.00 535.00 507.00 530.25 -1.50 1,280 21,428 -226
Total Volume and Open Interest 235,091 813,307 +4,204
Ethanol(CBOT)
Jan19 181224 1.236 1.242 1.233 1.240 +0.002 367 759 -122
Feb19 181224 1.275 1.275 1.256 1.263 unch 432 1,620 +128
Mar19 181224 1.298 1.298 1.282 1.289 unch 119 436 +23
Apr19 181224 1.310 1.310 1.310 1.310 unch 16 19 -2
May19 181224 1.325 1.325 1.325 1.325 unch 11 15 -2
Jun19 181224 1.359 1.359 1.359 1.359 unch 2 2 +2
Jul19 181224 1.381 1.381 1.381 1.381 unch      
Aug19 181224 1.381 1.381 1.381 1.381 unch      
Total Volume and Open Interest 947 2,851 +27
WTI Crude Oil(ICE)
Feb19 181224 45.43 46.23 42.27 42.53 -3.06 56,711 67,836 -2,584
Mar19 181224 45.98 46.52 42.59 42.82 -3.07 45,125 71,342 +2,434
Apr19 181224 46.29 46.66 42.91 43.16 -3.07 29,904 32,792 +633
May19 181224 46.97 47.02 43.29 43.55 -3.06 16,149 21,514 +412
Jun19 181224 46.98 47.40 43.70 43.94 -3.04 23,495 81,849 +250
Jul19 181224 47.62 47.66 43.96 44.27 -3.01 6,601 14,808 +45
Aug19 181224 47.85 47.85 44.45 44.54 -2.98 3,090 9,691 -555
Sep19 181224 48.06 48.06 44.65 44.75 -2.96 4,242 23,670 +874
Oct19 181224 48.18 48.18 44.93 44.93 -2.94 431 5,410 -21
Nov19 181224 45.12 45.12 45.12 45.12 -2.89 80 4,735 +11
Dec19 181224 48.49 48.49 45.09 45.30 -2.85 11,890 100,048 -325
Jan20 181224 45.44 45.44 45.44 45.44 -2.80 571 3,999 +531
Feb20 181224 45.60 45.60 45.60 45.60 -2.73 410 3,275 +409
Mar20 181224 45.76 45.76 45.76 45.76 -2.66 404 7,082 +396
Apr20 181224 45.92 45.92 45.92 45.92 -2.60 2 1,737 +2
May20 181224 46.08 46.08 46.08 46.08 -2.54 0 1,453 +0
Total Volume and Open Interest 207,799 554,570 +5,740
US Dollar Index(ICE)
Mar19 181224 96.440 96.440 95.870 96.007 -0.448 31,349 49,858 +451
Jun19 181224 95.825 95.825 95.430 95.507 -0.427 251 718 +128
Sep19 181224 95.003 95.003 95.003 95.003 -0.427 3 216 -1
Total Volume and Open Interest 31,603 50,792 +578
Australian Dollar(CME)
Mar19 181224 70.45 70.75 70.44 70.52 -0.02 114,771 112,720 +4,706
Jun19 181224 70.70 70.78 70.61 70.61 -0.03 21 351 +11
Sep19 181224 70.72 70.72 70.72 70.72 -0.02 5 122 -1
Total Volume and Open Interest 116,560 114,225 +4,866
British Pound(CME)
Mar19 181224 127.01 127.91 126.87 127.71 +0.83 94,477 206,324 +2,910
Jun19 181224 127.71 128.27 127.71 128.27 +0.83 10 551 +1
Sep19 181224 128.82 128.82 128.82 128.82 +0.83 0 304 +0
Total Volume and Open Interest 95,797 211,177 +3,282
Canadian Dollar(CME)
Mar19 181224 73.70 73.86 73.60 73.67 -0.07 95,896 148,071 +850
Jun19 181224 73.82 73.94 73.75 73.80 -0.07 188 2,297 +99
Sep19 181224 74.09 74.09 73.93 73.93 -0.07 11 777 +5
Dec19 181224 74.04 74.21 74.04 74.04 -0.08 52 160 +51
Total Volume and Open Interest 96,482 152,450 +956
Japanese Yen(CME)
Mar19 181224 90.70 91.34 90.57 91.23 +0.75 221,167 223,979 +9,782
Jun19 181224 91.39 91.95 91.35 91.93 +0.76 233 435 +8
Sep19 181224 92.64 92.64 92.64 92.64 +0.76 5 81 +2
Total Volume and Open Interest 225,345 227,215 +11,087
Swiss Franc(CME)
Mar19 181224 101.42 102.21 101.30 102.04 +0.71 33,689 71,945 +440
Jun19 181224 102.95 103.11 102.95 102.95 +0.71 4 93 -1
Sep19 181224 103.88 103.93 103.88 103.88 +0.71 0 21 +0
Total Volume and Open Interest 33,695 72,069 +441
EuroFX(CME)
Mar19 181224 114.52 115.22 114.50 114.93 +0.41 258,931 497,272 +12,934
Jun19 181224 115.53 116.08 115.53 115.84 +0.40 547 8,102 +196
Sep19 181224 116.52 116.99 116.52 116.77 +0.39 71 1,005 +58
Total Volume and Open Interest 261,006 516,683 +13,424
Mexican Peso(CME)
Jan19 181224 501.63 501.63 501.63 501.63 +1.38 0 5 +0
Feb19 181224 499.13 499.13 499.13 499.13 +1.38      
Total Volume and Open Interest 63,208 132,345 +3,688
Brazilian Real(CME)
Jan19 181224 255.40 256.85 254.40 255.00 -2.00 3,575 10,389 -687
Feb19 181224 256.90 256.90 254.45 254.45 -2.05 312 553 +201
Mar19 181224 254.05 254.05 254.05 254.05 -2.00 1 1,212 +1
Apr19 181224 253.55 253.55 253.55 253.55 -2.00      
Total Volume and Open Interest 3,888 12,154 -485
30-Year T-Bonds(CBOT)
Mar19 181224 144~250 145~250 144~170 145~140 +0~200 559,770 972,407 -14,251
Jun19 181224 144~240 144~260 143~300 144~240 +0~200 66 64 +57
Sep19 181224 144~240 144~240 144~240 144~240 +0~200      
Total Volume and Open Interest 559,836 972,471 -14,194
10-Year T-Notes(CBOT)
Mar19 181224 121~025 121~180 121~000 121~130 +0~120 2,172,584 4,049,970 -38,304
Jun19 181224 121~065 121~175 121~025 121~155 +0~125 378 2,141 +954
Sep19 181224 121~155 121~155 121~155 121~155 +0~125      
Total Volume and Open Interest 2,172,962 4,052,111 -37,350
5-Year T-Notes(CBOT)
Dec18 181224 114~006 114~084 114~006 114~062 +0~086 676 21,008 -4,223
Mar19 181224 114~012 114~112 114~004 114~082 +0~090 1,432,978 4,692,638 +53,336
Jun19 181224 114~082 114~082 114~082 114~082 +0~090      
Total Volume and Open Interest 1,433,654 4,713,646 +49,113
2 Year T-Notes(CBOT)
Dec18 181224 105~280 105~300 105~276 105~296 +0~034 215 2,291 -32
Mar19 181224 105~282 106~014 105~282 106~002 +0~044 560,145 2,620,744 -39,114
Jun19 181224 105~302 105~302 105~302 105~302 +0~054 2 5 +1
Total Volume and Open Interest 560,362 2,623,040 -39,145
Eurodollars(CME)
Mar19 181224 97.240 97.275 97.235 97.270 +0.040 417,525 1,450,839 +44,118
Jun19 181224 97.235 97.285 97.235 97.275 +0.050 368,215 1,254,671 +6,012
Sep19 181224 97.230 97.295 97.230 97.280 +0.060 372,134 1,271,108 -10,639
Dec19 181224 97.210 97.300 97.210 97.280 +0.085 566,334 1,776,807 +6,188
Mar20 181224 97.290 97.385 97.290 97.360 +0.095 445,961 1,179,376 +6,946
Jun20 181224 97.340 97.440 97.340 97.415 +0.095 346,570 1,069,900 +2,570
Sep20 181224 97.385 97.480 97.385 97.460 +0.100 359,110 800,953 -12,064
Dec20 181224 97.390 97.470 97.380 97.450 +0.095 416,033 985,279 -29,964
Mar21 181224 97.405 97.485 97.400 97.465 +0.090 283,080 571,545 -15,718
Jun21 181224 97.410 97.480 97.400 97.460 +0.080 192,987 401,681 -2,752
Sep21 181224 97.400 97.465 97.390 97.445 +0.075 140,028 309,229 +4,415
Dec21 181224 97.355 97.420 97.345 97.400 +0.070 155,039 291,626 +9,863
Mar22 181224 97.335 97.395 97.325 97.380 +0.070 141,569 232,118 +4,805
Jun22 181224 97.315 97.370 97.300 97.355 +0.065 102,568 186,337 +9,962
Sep22 181224 97.295 97.350 97.280 97.335 +0.065 59,199 147,723 +231
Dec22 181224 97.265 97.320 97.250 97.305 +0.060 56,964 141,400 -2,831
Mar23 181224 97.250 97.300 97.230 97.285 +0.055 35,695 72,483 +971
Jun23 181224 97.220 97.275 97.210 97.260 +0.055 27,939 73,818 +850
Total Volume and Open Interest 4,636,251 12,749,048 +42,848
Ultra T-Bond(CBOT)
Dec18 181219 159~12 159~12 158~25 158~28 +1~02 815 5,062 -488
Mar19 181224 160~08 161~12 159~28 161~01 +0~24 232,921 1,079,171 -5,468
Jun19 181224 161~29 161~29 161~29 161~29 +0~24      
Total Volume and Open Interest 232,921 1,079,171 -5,468
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 181224 129~010 129~205 128~285 129~135 +0~140 273,411 704,497 +3,568
Jun19 181224 129~135 129~135 129~135 129~135 +0~140      
Total Volume and Open Interest 273,411 704,497 +3,568
30 Day Federal Funds(CBOT)
Dec18 181224 97.725 97.725 97.723 97.723 unch 5,696 170,258 +1,775
Jan19 181224 97.600 97.605 97.595 97.600 unch 21,961 421,295 -6,174
Feb19 181224 97.605 97.615 97.605 97.610 +0.005 53,506 213,752 -3,633
Mar19 181224 97.590 97.605 97.590 97.600 +0.015 11,544 78,320 +2,043
Apr19 181224 97.565 97.590 97.565 97.585 +0.025 69,313 275,460 +17,916
May19 181224 97.550 97.570 97.550 97.570 +0.025 30,347 149,484 +2,265
Total Volume and Open Interest 352,880 2,180,955 +12,994
Japanese Govt Bonds(SGX)
Mar19 181225 152.34 152.65 152.28 152.50 +0.16 844 18,812 +17
Jun19 181225 152.50 152.50 152.50 152.50 +0.16      
Sep19 181225 152.50 152.50 152.50 152.50 +0.16      
Total Volume and Open Interest 844 18,812 +17
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 181224 123~29 124~04 123~29 124~04 +0~17 7,646 23,436 -3,817
Mar19 181224 122~24 123~13 122~24 123~12 +0~17 170,677 765,214 +5,739
Total Volume and Open Interest 178,323 788,650 +1,922
3-Mth Short Sterling(LIFFE)
Mar19 181224 99.05 99.07 99.05 99.07 +0.01 69,791 856,909 +306
Jun19 181224 98.99 99.00 98.99 99.00 +0.01 77,804 428,713 +205
Sep19 181224 98.94 98.96 98.93 98.96 +0.01 118,272 520,482 +13,804
Dec19 181224 98.86 98.88 98.86 98.88 +0.01 98,913 481,310 +8,297
Mar20 181224 98.83 98.85 98.82 98.85 +0.01 77,096 306,290 +7,206
Jun20 181224 98.79 98.81 98.78 98.81 +0.02 67,104 289,260 -2,067
Total Volume and Open Interest 855,877 3,939,798 +28,422
3-Mth Euribor(LIFFE)
Mar19 181224 100.300 100.300 100.295 100.295 -0.005 70,372 547,755 -5,114
Jun19 181224 100.300 100.300 100.295 100.295 -0.005 109,921 695,701 +37,867
Sep19 181224 100.270 100.275 100.270 100.275 +0.005 66,449 673,386 -229
Total Volume and Open Interest 900,429 4,977,987 +35,899
3-Mth Aus T-Bills(SFE)
Mar19 181224 98.03 98.04 98.02 98.03 unch 23,507 230,026 +11,925
Jun19 181224 98.06 98.07 98.05 98.07 +0.01 18,059 216,993 +5,253
Sep19 181224 98.07 98.11 98.07 98.10 +0.01 23,137 191,556 +2,761
Dec19 181224 98.09 98.12 98.08 98.12 +0.02 33,972 190,869 +2,707
Mar20 181224 98.08 98.12 98.08 98.12 +0.03 14,730 122,435 -403
Jun20 181224 98.06 98.10 98.06 98.10 +0.03 9,423 110,011 +3,023
Sep20 181224 98.02 98.08 98.02 98.08 +0.05 7,575 54,363 -1,281
Dec20 181224 97.98 98.04 97.98 98.03 +0.04 5,349 25,305 +434
Mar21 181224 97.95 97.99 97.95 97.99 +0.05 227 4,560 +165
Jun21 181224 97.90 97.97 97.90 97.97 +0.06 67 3,450 -13
Total Volume and Open Interest 136,108 1,150,740 +24,539
10-Year Aus T-Bonds(SFE)
Mar19 181224 97.61 97.64 97.60 97.64 +0.03 145,867 1,247,850 +21,446
Jun19 181224 97.64 97.64 97.64 97.64 +0.03      
Total Volume and Open Interest 145,867 1,247,850 +21,446
3-Year Aus T-Bonds(SFE)
Mar19 181224 98.14 98.18 98.13 98.18 +0.04 153,764 1,081,183 +28,751
Jun19 181224 98.18 98.18 98.18 98.18 +0.04      
Total Volume and Open Interest 153,764 1,081,183 +28,751
Gold(CMX)
Dec18 181224 1260.3 1268.5 1260.3 1267.5 +13.7 49 138 -75
Feb19 181224 1260.7 1273.9 1260.0 1271.8 +13.7 318,239 323,104 +15,521
Apr19 181224 1266.3 1279.9 1266.3 1278.0 +13.8 10,095 49,246 +3,144
Jun19 181224 1276.5 1285.7 1274.8 1284.3 +13.8 3,141 40,227 +453
Aug19 181224 1282.3 1291.1 1282.3 1290.3 +13.7 1,353 8,371 +233
Oct19 181224 1295.2 1297.6 1294.9 1296.3 +13.7 147 2,202 +39
Dec19 181224 1292.5 1303.8 1292.5 1302.4 +13.8 539 8,975 -17
Feb20 181224 1308.4 1308.4 1308.4 1308.4 +13.9 55 311 +55
Apr20 181224 1314.3 1314.3 1314.3 1314.3 +13.9 4 71 +4
Jun20 181224 1320.1 1320.1 1320.1 1320.1 +13.9 5 725 +0
Aug20 181224 1325.9 1325.9 1325.9 1325.9 +13.9 0 4 +0
Oct20 181224 1331.8 1331.8 1331.8 1331.8 +13.9      
Total Volume and Open Interest 334,395 436,773 +19,099
Silver(CMX)
Dec18 181224 1470.1 1470.1 1470.1 1470.1 +11.8 116 111 -60
Mar19 181224 1473.5 1487.5 1471.5 1482.0 +11.8 76,597 143,112 +1,928
May19 181224 1482.5 1496.0 1480.5 1490.5 +11.7 1,242 10,143 +38
Jul19 181224 1493.0 1503.5 1489.5 1499.0 +11.7 263 12,130 -14
Sep19 181224 1503.5 1507.6 1503.5 1507.6 +11.4 62 2,651 -31
Dec19 181224 1512.0 1525.0 1512.0 1520.4 +11.4 137 3,992 +117
Mar20 181224 1533.3 1533.3 1533.3 1533.3 +11.4 0 127 +0
Total Volume and Open Interest 78,961 174,547 +1,975
Platinum(NYMEX)
Jan19 181224 792.4 798.3 788.3 789.4 -6.4 28,544 27,477 -7,718
Apr19 181224 792.7 801.6 791.9 792.8 -6.3 13,871 52,619 +6,489
Jul19 181224 803.1 804.8 798.0 798.3 -6.1 37 782 +4
Oct19 181224 805.0 805.0 802.8 802.8 -6.5 5 45 +0
Total Volume and Open Interest 42,457 80,930 -1,225
Palladium(NYMEX)
Dec18 181224 1220.00 1225.10 1220.00 1225.10 +17.40 4 35 +0
Mar19 181224 1158.20 1177.60 1158.00 1176.10 +17.40 3,231 23,716 -106
Jun19 181224 1150.00 1160.00 1143.10 1159.30 +16.60 70 2,968 +24
Total Volume and Open Interest 3,305 26,743 -82
Copper(CMX)
Dec18 181224 267.50 267.50 266.85 266.85 -1.00 402 1,231 -23
Mar19 181224 266.75 268.10 265.00 266.10 -1.30 70,655 126,076 -660
May19 181224 267.20 268.35 265.65 266.40 -1.25 3,145 28,716 +305
Jul19 181224 268.35 268.35 266.10 266.75 -1.10 1,295 18,833 -120
Sep19 181224 268.05 268.75 266.45 267.05 -1.05 701 13,431 +449
Total Volume and Open Interest 77,206 214,603 +65
E-mini DJIA Index(CBOT)
Mar19 181224 22379 22572 21681 21700 -707 465,503 77,545 +5,246
Jun19 181224 22310 22567 21688 21702 -712 123 153 -7
Sep19 181224 21736 22510 21736 21736 -720 0 1 +0
Dec19 181224 21748 21748 21748 21748 -721      
Total Volume and Open Interest 521,603 104,992 +5,872
S & P 500(CME)
Mar19 181224 2405.80 2433.90 2340.00 2341.70 -71.80 1,229 22,340 -104
Jun19 181224 2344.20 2344.20 2344.20 2344.20 -73.00 0 47 +0
Sep19 181224 2347.20 2347.20 2347.20 2347.20 -72.00      
Dec19 181224 2352.80 2352.80 2352.80 2352.80 -74.40      
Total Volume and Open Interest 4,940 64,664 -7,980
S & P 500 E-Mini(CME)
Mar19 181224 2407.75 2434.50 2340.50 2341.75 -71.75 3,686,614 2,596,391 +158,961
Jun19 181224 2408.00 2436.75 2343.00 2344.25 -73.00 4,398 16,859 +1,016
Sep19 181224 2390.00 2439.00 2347.00 2347.25 -72.00 14 41 -6
Dec19 181224 2352.75 2352.75 2352.75 2352.75 -74.50 0 9 +0
Total Volume and Open Interest 4,321,240 3,333,417 +93,266
NASDAQ 100 E-Mini(CME)
Mar19 181224 6049.75 6123.00 5888.75 5892.00 -167.00 1,011,493 190,275 +11,482
Jun19 181224 6046.25 6139.00 5913.75 5914.50 -168.50 302 485 +10
Sep19 181224 5949.00 6144.25 5949.00 5949.00 -168.50 3 9 +2
Total Volume and Open Interest 1,107,246 264,342 -4,891
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 181224 1604.30 1623.70 1560.90 1567.70 -45.90 26,690 67,662 +1,632
Jun19 181224 1572.40 1572.40 1568.70 1572.40 -46.00 2 3 +2
Total Volume and Open Interest 29,903 84,887 +1,214
Volatility Index(CBOE)
Dec18 181219 24.80 26.20 24.45 26.20 +1.52 90,291 56,617 +56,617
Jan19 181224 24.15 25.95 23.80 25.90 +1.60 208,117 198,416 +329
Feb19 181224 22.88 23.63 22.60 23.33 +0.40 99,964 69,323 +6,322
Mar19 181224 22.02 22.60 21.88 22.18 +0.05 32,484 37,251 -469
Total Volume and Open Interest 368,385 406,513 +8,114
S & P 600(CME)
Dec18 181221 828.55 828.55 828.55 828.55 +0.65      
Mar19 181224 794.70 794.70 794.70 794.70 -16.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 181224 1295.00 1305.00 1263.20 1264.20 -33.20 344,731 471,578 +40,188
Jun19 181224 1295.70 1306.80 1266.80 1266.80 -37.40 3 5 +3
Sep19 181224 1275.20 1275.20 1275.20 1275.20 -33.60      
Total Volume and Open Interest 434,484 580,781 +38,765
Nikkei 225(CME)
Mar19 181224 19785 19945 19275 19290 -545 21,539 19,466 +108
Jun19 181224 19135 19725 19135 19135 -545 1 32 +0
Total Volume and Open Interest 21,540 19,498 +108
Nikkei 225(SGX)
Mar19 181225 19870 19900 18930 18930 -900 117,211 150,189 +9,097
Jun19 181225 19195 19235 18760 18760 -900 26 1,511 +7
Sep19 181225 18720 18720 18720 18720 -900      
Total Volume and Open Interest 118,282 168,822 +17,141
Nikkei 225 Mini(JPX)
Dec18 181213 21645 21880 21565 21850 +190 1,162,579 499,953 -20,759
Mar19 181225 20075 20155 18970 18970 -1080 1,203,570 518,841 +293,917
Jun19 181225 19880 19960 18790 18790 -1090 20,145 8,017 +2,826
Total Volume and Open Interest 1,299,472 649,145 +306,585
Nikkei 225(JPX)
Dec18 181213 21640 21875 21570 21850 +190 159,316 279,455 -61,420
Mar19 181225 20080 20160 18970 18970 -1080 91,251 293,305 +27,834
Jun19 181225 19890 19940 18790 18790 -1090 673 11,442 +348
Total Volume and Open Interest 91,973 396,044 +28,152
Nikkei 225(CME) Yen
Dec18 181213 21645 21920 21645 21715 +70 62,935 52,306 -4,605
Mar19 181224 19735 19900 19225 19250 -545 81,759 58,368 +4,045
Jun19 181224 19185 19680 19060 19060 -545 4 18 +1
Total Volume and Open Interest 81,763 58,435 +4,046
Nikkei 225(CME) e-Mini Yen
Dec18 181213 21710 21850 21710 21710 +70 1 351 +1
Mar19 181224 19630 19630 19020 19250 -550 2 1 +1
Jun19 181224 19060 19060 19060 19060 -550      
Total Volume and Open Interest 2 1 +1
CAC 40(EURONEXT)
Jan19 181224 4651.0 4665.5 4618.0 4623.5 -68.0 81,748 290,615 +39,356
Feb19 181224 4620.5 4620.5 4620.5 4620.5 -67.5 1 5,043 +1
Mar19 181224 4657.0 4657.0 4614.5 4618.0 -68.0 706 12,343 -201
Total Volume and Open Interest 208,344 516,672 -17,002
Hang Seng Index(HKFE)
Dec18 181224 25645 25806 25400 25626 -31 245,605 109,404 -5,209
Jan19 181224 25678 25840 25438 25664 -40 17,391 24,262 +9,758
Total Volume and Open Interest 265,100 151,327 +4,778
DAX(EUREX)
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)
Mar19 181224 6579.00 6632.50 6570.00 6611.50 -27.50 136,185 643,295 +37,804
Jun19 181224 6531.00 6531.00 6531.00 6531.00 -27.50 2 14 +0
Sep19 181224 6466.00 6466.00 6466.00 6466.00 -27.50 10 19 +10
Total Volume and Open Interest 334,717 723,693 -8,174
SPI 200(SFE)
Mar19 181224 5388.0 5429.0 5330.0 5413.0 +35.0 65,677 297,729 +19,111
Jun19 181224 5399.0 5399.0 5399.0 5399.0 +35.0 0 3,080 +0
Sep19 181224 5344.0 5344.0 5344.0 5344.0 +35.0 0 2,841 +0
Total Volume and Open Interest 81,696 425,726 -398
FTSE MIB(ISE)
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
Sep19 181221 17704.00 17704.00 17704.00 17704.00 -198.00      
Total Volume and Open Interest 96,728 172,084 +23,951
KOSPI 200(KFE)
Mar19 181224 261.05 263.10 259.80 261.55 -0.10 284,186 283,293 -924
Jun19 181224 261.15 263.30 260.20 261.90 -0.20 278 21,911 +15
Sep19 181224 261.00 261.00 261.00 261.00 -1.65 3 140 +1
Total Volume and Open Interest 284,469 344,466 -408
GSCI(CME)
Jan19 181224 377.70 377.70 372.20 372.65 -7.55 269 15,195 +154
Feb19 181224 372.70 372.70 372.70 372.70 -7.55      
Mar19 181224 375.20 375.20 375.20 375.20 -7.55      
Total Volume and Open Interest 269 15,195 +154
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