Moore Research Center, Inc.

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

MRCI's End of Day Prices

MRCI Logo
MRCI's End of Day Prices

Daily Futures Price Listing Wed December 26, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan19 181226 885.00 888.75 869.50 870.00 -14.00 93,658 79,272 -33,075
Mar19 181226 898.00 901.75 882.50 883.00 -14.00 96,780 321,729 +7,563
May19 181226 910.75 914.25 895.75 896.25 -13.50 30,823 123,882 +492
Jul19 181226 923.25 927.00 909.00 909.25 -13.25 19,951 114,337 -1,394
Aug19 181226 930.75 931.25 914.00 914.25 -13.25 875 8,981 +107
Sep19 181226 933.00 933.00 917.25 917.50 -12.25 345 3,493 -64
Nov19 181226 936.25 941.00 925.00 925.75 -11.25 4,307 49,769 +308
Jan20 181226 947.50 950.00 935.25 935.75 -10.50 256 1,674 +37
Mar20 181226 955.50 956.75 942.75 943.25 -10.75 60 1,095 -13
May20 181226 954.75 963.00 951.50 951.50 -11.00 11 395 -3
Jul20 181226 963.75 971.75 960.25 960.25 -11.00 39 662 +17
Aug20 181226 960.00 960.00 960.00 960.00 -10.75 0 51 +0
Sep20 181226 954.75 954.75 954.75 954.75 -10.00 0 51 +0
Nov20 181226 954.75 964.50 951.75 953.25 -10.50 43 1,018 +19
Total Volume and Open Interest 247,148 706,473 -26,006
Soybean Meal(CBOT)
Jan19 181226 307.60 309.80 302.60 303.40 -4.10 45,184 32,732 -9,916
Mar19 181226 312.00 314.20 307.10 307.90 -3.90 51,237 183,802 +5,161
May19 181226 315.20 317.10 310.30 311.30 -3.50 20,132 86,749 +3,973
Jul19 181226 318.70 320.50 314.10 315.00 -3.40 9,258 62,656 +1,189
Aug19 181226 320.40 322.10 315.90 316.70 -3.20 1,023 12,370 +382
Sep19 181226 321.90 322.80 317.30 318.00 -3.30 570 12,523 +298
Oct19 181226 323.40 323.50 317.80 318.50 -3.10 503 12,036 +180
Dec19 181226 323.20 325.00 319.10 319.80 -3.40 2,115 31,845 -593
Jan20 181226 322.20 325.50 320.40 320.70 -3.40 130 3,198 +5
Mar20 181226 323.60 326.80 321.90 322.00 -3.30 19 3,501 -4
Total Volume and Open Interest 130,195 442,786 +675
Soybean Oil(CBOT)
Jan19 181226 27.78 27.78 27.31 27.36 -0.38 46,502 30,780 -12,958
Mar19 181226 28.07 28.07 27.58 27.65 -0.38 70,085 211,204 +9,970
May19 181226 28.30 28.30 27.81 27.92 -0.35 22,154 94,998 +6,281
Jul19 181226 28.58 28.58 28.12 28.20 -0.34 8,239 67,160 -742
Aug19 181226 28.72 28.72 28.27 28.35 -0.34 1,564 13,979 -203
Sep19 181226 28.83 28.83 28.43 28.49 -0.35 2,237 11,815 +688
Oct19 181226 28.94 28.94 28.56 28.62 -0.33 2,157 7,921 +366
Dec19 181226 29.16 29.16 28.78 28.85 -0.32 3,540 31,877 -100
Jan20 181226 29.30 29.30 29.07 29.13 -0.31 103 2,371 +66
Mar20 181226 29.45 29.51 29.38 29.44 -0.31 122 3,280 +88
Total Volume and Open Interest 156,730 479,725 +3,455
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 181226 378.25 379.25 372.50 373.25 -4.50 138,729 785,574 -7,639
May19 181226 386.25 387.00 380.50 381.25 -4.50 37,999 224,708 +1,049
Jul19 181226 393.25 394.00 387.75 388.75 -4.00 21,130 221,354 -884
Sep19 181226 394.75 395.50 390.00 391.25 -3.50 5,809 113,251 +852
Dec19 181226 398.75 399.50 394.50 395.75 -3.00 15,962 199,981 -2,063
Mar20 181226 408.75 408.75 404.00 405.00 -3.00 1,244 14,368 +349
May20 181226 411.25 414.00 409.75 410.50 -3.00 42 1,821 -16
Jul20 181226 418.00 418.00 414.25 415.25 -3.00 90 5,099 +12
Sep20 181226 408.25 408.25 408.25 408.25 -2.50 0 658 +0
Dec20 181226 412.00 412.00 409.75 410.00 -1.75 196 7,090 +108
Total Volume and Open Interest 221,202 1,574,282 -8,232
Wheat(CBOT)
Mar19 181226 516.00 520.75 509.00 510.00 -6.50 62,687 223,589 -980
May19 181226 524.50 527.75 516.50 517.75 -5.75 11,320 70,846 -1,319
Jul19 181226 531.25 535.50 524.50 525.75 -6.25 8,213 74,642 -14
Sep19 181226 540.50 544.00 533.75 534.50 -6.25 1,963 22,213 +87
Dec19 181226 554.50 557.50 547.75 548.75 -5.50 2,799 27,995 -343
Mar20 181226 567.00 567.75 558.75 559.25 -5.50 77 4,517 +5
Total Volume and Open Interest 87,089 429,718 -2,559
Wheat(KCBT)
Mar19 181226 503.25 508.25 494.50 495.50 -7.00 26,944 180,831 -1,014
May19 181226 515.75 520.25 506.25 507.00 -7.50 6,272 52,556 +1,052
Jul19 181226 527.50 532.25 518.25 519.00 -7.50 4,299 37,696 -423
Sep19 181226 539.50 543.50 530.50 531.00 -7.25 718 8,477 +150
Dec19 181226 556.75 560.25 547.25 548.00 -7.00 359 7,143 +113
Mar20 181226 571.00 571.25 559.75 559.75 -7.00 12 560 +7
May20 181226 566.25 576.50 566.25 566.25 -7.25 2 187 +0
Total Volume and Open Interest 38,608 288,109 -115
Wheat(MGE)
Mar19 181226 564.00 564.50 548.00 549.25 -12.25 6,057 33,600 +367
May19 181226 568.00 570.25 554.00 555.25 -12.00 2,220 12,357 +353
Jul19 181226 576.00 576.25 561.75 562.50 -10.75 1,160 4,655 +192
Sep19 181226 582.75 584.50 570.25 571.25 -10.50 649 5,624 +222
Dec19 181226 590.50 590.75 586.00 586.00 -9.25 508 3,294 +233
Mar20 181226 596.25 596.25 596.25 596.25 -8.75 12 156 +2
Total Volume and Open Interest 10,606 59,691 +1,369
Oats(CBOT)
Mar19 181226 275.50 276.00 274.25 275.50 -0.25 679 4,609 -399
May19 181226 277.50 279.00 277.00 279.00 unch 42 537 +3
Jul19 181226 280.50 280.50 280.50 280.50 -0.75 5 43 +4
Sep19 181226 269.50 269.50 269.50 269.50 -0.75 0 23 +0
Total Volume and Open Interest 726 5,376 -392
Rough Rice(CBOT)
Jan19 181226 10.35 10.36 10.29 10.31 -0.11 330 1,944 -238
Mar19 181226 10.44 10.51 10.34 10.36 -0.14 366 5,741 +164
May19 181226 10.49 10.49 10.47 10.47 -0.20 3 44 -2
Jul19 181226 10.62 10.62 10.62 10.62 -0.20      
Total Volume and Open Interest 699 7,729 -76
Live Cattle(CME)
Dec18 181226 121.430 121.850 120.800 121.350 +0.465 1,683 2,985 -1,152
Feb19 181226 123.200 123.500 122.730 122.750 -0.035 18,208 132,923 -1,284
Apr19 181226 125.480 125.600 124.900 125.250 +0.020 12,315 95,751 +1,328
Jun19 181226 116.300 116.450 115.650 116.150 unch 8,049 81,565 +885
Aug19 181226 113.785 113.830 112.330 113.385 -0.150 2,317 24,204 +369
Oct19 181226 115.150 115.330 113.650 114.930 -0.170 502 8,544 -13
Total Volume and Open Interest 43,469 351,157 +273
Feeder Cattle(CME)
Jan19 181226 147.380 148.450 147.250 148.100 +0.720 3,388 14,185 -1,080
Mar19 181226 145.550 146.330 144.850 145.785 +0.235 3,728 21,993 +371
Apr19 181226 146.235 146.830 145.500 146.500 +0.200 1,173 5,305 +77
May19 181226 146.485 146.850 145.630 146.650 +0.250 407 4,158 +7
Aug19 181226 150.300 150.785 149.350 150.630 +0.195 275 2,739 +39
Sep19 181226 149.435 150.485 149.285 150.150 +0.150 51 249 +26
Oct19 181226 148.400 149.580 148.400 149.485 +0.500 16 53 +6
Total Volume and Open Interest 9,038 48,709 -554
Lean Hogs(CME)
Feb19 181226 60.900 61.330 60.250 60.380 +0.080 19,272 76,139 +1,836
Apr19 181226 67.385 67.800 66.785 67.200 +0.100 10,674 48,622 +1,723
May19 181226 73.930 74.250 73.450 73.980 +0.595 116 1,718 +5
Jun19 181226 81.980 82.450 81.430 82.000 +0.215 6,294 27,975 +359
Jul19 181226 83.080 83.300 82.450 82.830 +0.130 1,353 17,147 +76
Aug19 181226 83.500 83.500 82.180 82.450 +0.020 944 20,805 +105
Oct19 181226 67.750 68.135 67.475 67.680 -0.120 323 6,318 +53
Dec19 181226 61.930 62.035 61.600 61.650 -0.050 58 1,491 +30
Total Volume and Open Interest 39,036 200,372 +4,189
Class III Milk(CME)
Dec18 181226 13.82 13.85 13.81 13.84 +0.01 177 4,497 -19
Jan19 181226 14.13 14.24 14.04 14.19 +0.02 359 5,070 -91
Feb19 181226 14.33 14.47 14.33 14.43 +0.08 95 3,775 -6
Mar19 181226 14.85 14.91 14.82 14.88 +0.04 218 3,312 +84
Apr19 181226 15.30 15.40 15.30 15.36 +0.05 119 2,013 -5
May19 181226 15.72 15.77 15.70 15.76 +0.06 138 1,899 +22
Jun19 181226 16.02 16.02 15.97 15.98 unch 84 1,995 -5
Jul19 181226 16.30 16.30 16.28 16.30 unch 22 1,329 +12
Aug19 181226 16.49 16.49 16.49 16.49 unch 40 1,097 +9
Sep19 181226 16.63 16.64 16.63 16.64 unch 49 1,197 -3
Oct19 181226 16.53 16.53 16.53 16.53 -0.03 34 940 +25
Nov19 181226 16.45 16.45 16.45 16.45 unch 40 972 +5
Dec19 181226 16.35 16.35 16.35 16.35 unch 29 834 +13
Total Volume and Open Interest 1,404 28,941 +41
Cocoa(ICE)
Mar19 181226 2316 2436 2309 2429 +114 14,365 105,487 -3,029
May19 181226 2338 2463 2331 2454 +117 5,318 43,689 -1,411
Jul19 181226 2354 2476 2351 2469 +116 3,191 25,999 +1,158
Sep19 181226 2369 2485 2361 2479 +115 1,278 19,971 +160
Dec19 181226 2377 2493 2377 2487 +115 280 20,634 -80
Mar20 181226 2478 2500 2478 2494 +115 177 10,996 -29
May20 181226 2503 2503 2503 2503 +115 18 2,329 +10
Total Volume and Open Interest 24,629 230,577 -3,223
Coffee "C"(ICE)
Mar19 181226 102.20 104.00 100.35 103.90 +1.70 14,142 130,785 +974
May19 181226 105.05 107.10 103.60 107.00 +1.70 4,719 56,839 +213
Jul19 181226 108.15 109.85 106.40 109.80 +1.65 2,616 33,737 -153
Sep19 181226 110.95 112.60 109.20 112.55 +1.60 1,836 21,775 +78
Dec19 181226 115.65 116.40 113.00 116.30 +1.55 952 12,742 +223
Mar20 181226 117.55 120.05 117.55 120.05 +1.50 276 5,597 -10
Total Volume and Open Interest 24,676 271,483 +1,369
Orange Juice(ICE)
Jan19 181226 128.50 129.50 127.20 128.20 -0.45 1,075 2,215 -948
Mar19 181226 127.75 128.50 126.20 127.70 -0.25 1,744 11,809 +1,147
May19 181226 128.80 128.80 127.20 128.15 -0.50 153 1,707 +56
Jul19 181226 129.50 129.50 128.50 129.40 -0.40 71 677 +12
Sep19 181226 130.30 130.30 130.30 130.30 -0.40 47 224 +26
Nov19 181226 131.45 131.45 131.45 131.45 -0.40 19 48 +15
Total Volume and Open Interest 3,109 16,685 +308
Sugar #11(ICE)
Mar19 181226 12.40 12.51 12.33 12.39 -0.01 40,611 372,782 +2,169
May19 181226 12.53 12.56 12.39 12.43 -0.02 13,236 181,922 -1,063
Jul19 181226 12.60 12.68 12.51 12.56 -0.02 8,262 132,422 +715
Oct19 181226 12.97 12.97 12.80 12.84 -0.02 4,319 97,309 +549
Mar20 181226 13.43 13.50 13.39 13.43 -0.01 1,653 45,519 +618
May20 181226 13.50 13.51 13.46 13.49 -0.01 762 10,862 +168
Jul20 181226 13.48 13.52 13.48 13.50 -0.01 475 8,837 +278
Oct20 181226 13.57 13.60 13.57 13.58 -0.01 371 9,822 +282
Total Volume and Open Interest 69,719 864,716 +3,719
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 181226 72.70 73.54 72.15 73.50 +0.95 24,738 123,711 -3,644
May19 181226 73.78 74.78 73.48 74.73 +0.93 7,687 37,250 -339
Jul19 181226 74.91 75.81 74.59 75.78 +0.74 4,777 17,570 +802
Oct19 181226 74.24 74.24 74.24 74.24 +0.83 1 8 +0
Dec19 181226 73.50 73.85 73.13 73.80 +0.27 2,091 30,609 -251
Mar20 181226 74.00 74.68 74.00 74.68 +0.38 235 1,055 +14
Total Volume and Open Interest 39,794 211,496 -3,381
Lumber(CME)
Jan19 181226 335.3 335.3 329.8 332.4 -2.9 472 1,038 -266
Mar19 181226 339.7 339.7 333.7 336.2 -2.2 426 2,187 +232
May19 181226 344.3 344.3 340.6 340.8 -2.4 52 589 -6
Jul19 181226 351.7 351.7 351.7 351.7 -2.4 8 144 +4
Total Volume and Open Interest 958 3,969 -36
Crude Oil(NYM)
Feb19 181226 42.85 47.00 42.52 46.22 +3.69 694,003 391,671 -10,041
Mar19 181226 43.07 47.31 42.81 46.54 +3.72 106,699 300,853 +8,486
Apr19 181226 43.53 47.65 43.14 46.88 +3.72 53,475 122,737 +3,075
May19 181226 44.07 48.00 43.55 47.26 +3.71 36,772 110,016 +52
Jun19 181226 44.45 48.38 43.91 47.64 +3.70 66,350 207,013 +3,591
Jul19 181226 44.66 48.39 44.20 47.96 +3.69 29,757 86,178 +6,699
Aug19 181226 44.89 48.78 44.51 48.20 +3.66 12,571 62,844 +1,706
Sep19 181226 45.21 48.99 44.66 48.39 +3.64 18,556 100,585 -1,925
Oct19 181226 45.31 48.96 44.84 48.56 +3.63 9,456 55,793 +1,391
Nov19 181226 45.44 49.48 45.06 48.72 +3.60 4,694 44,669 +389
Dec19 181226 45.66 49.61 45.23 48.85 +3.55 38,920 187,883 -2,494
Jan20 181226 46.07 49.34 46.07 48.95 +3.51 3,749 33,564 -206
Feb20 181226 49.05 49.27 49.05 49.05 +3.45 1,847 21,079 +60
Mar20 181226 49.16 49.35 49.16 49.16 +3.40 5,546 35,804 -144
Apr20 181226 49.26 49.48 49.26 49.26 +3.34 1,446 8,374 -171
May20 181226 48.64 49.58 48.64 49.37 +3.29 832 8,438 +63
Total Volume and Open Interest 1,106,154 2,056,659 +10,969
e-miNY Crude Oil(NYM)
Feb19 181226 42.825 47.000 42.550 46.225 +3.700 33,125 3,552 -301
Mar19 181226 43.025 47.300 42.850 46.550 +3.725 618 505 -5
Apr19 181226 43.325 47.500 43.200 46.875 +3.725 40 190 +8
May19 181226 46.425 47.950 46.350 47.250 +3.700 7 158 -6
Jun19 181226 44.600 48.100 44.250 47.650 +3.700 14 168 -1
Jul19 181226 47.250 47.950 47.250 47.950 +3.675 2 25 +2
Aug19 181226 45.075 48.600 45.075 48.200 +3.650 1 60 -1
Sep19 181226 48.400 48.400 48.400 48.400 +3.650 1 51 +1
Oct19 181226 45.200 48.550 45.200 48.550 +3.625 4 20 +0
Nov19 181226 48.725 48.725 48.725 48.725 +3.600 0 20 +0
Total Volume and Open Interest 33,819 4,923 -303
NY Harbor ULSD(NYM)
Jan19 181226 167.10 175.32 164.84 173.36 +7.14 44,233 32,071 -10,073
Feb19 181226 166.30 174.93 163.80 172.80 +7.36 81,151 101,705 +4,075
Mar19 181226 165.01 173.64 162.35 171.49 +7.38 35,136 71,930 +591
Apr19 181226 164.79 172.02 160.92 170.06 +7.47 19,260 41,325 +1,010
May19 181226 164.60 172.15 160.80 169.96 +7.50 7,800 24,723 +553
Jun19 181226 164.36 172.84 161.38 170.66 +7.55 9,584 29,647 -22
Jul19 181226 163.67 173.70 162.83 171.92 +7.54 2,627 11,487 +799
Aug19 181226 165.00 174.88 164.32 173.14 +7.52 1,633 6,309 +186
Sep19 181226 165.77 176.08 165.60 174.38 +7.53 1,475 5,850 +80
Oct19 181226 167.21 176.68 166.40 175.45 +7.57 1,035 4,716 +148
Nov19 181226 166.94 177.71 166.94 176.30 +7.61 1,278 4,018 +212
Dec19 181226 168.34 179.09 167.68 177.00 +7.67 3,934 23,274 +456
Jan20 181226 168.40 179.00 168.40 177.69 +7.71 1,025 4,062 -33
Feb20 181226 168.91 179.02 168.91 177.92 +7.71 593 3,115 +165
Total Volume and Open Interest 212,903 376,651 -1,380
RBOB Gasoline(NYM)
Jan19 181226 126.00 135.10 124.50 133.04 +8.16 31,441 38,355 -9,716
Feb19 181226 125.34 133.90 122.93 131.99 +8.10 67,342 127,792 +3,621
Mar19 181226 126.53 134.99 124.24 133.19 +8.08 22,464 79,468 +1,995
Apr19 181226 144.59 152.98 142.27 151.24 +8.12 10,383 34,396 +326
May19 181226 145.15 154.41 143.37 152.54 +8.22 6,688 33,246 +649
Jun19 181226 144.87 154.87 143.74 153.13 +8.26 5,706 28,059 +408
Jul19 181226 145.50 154.16 143.98 152.81 +8.26 2,504 15,253 +246
Aug19 181226 143.75 153.61 143.00 151.82 +8.26 1,817 7,617 -144
Sep19 181226 142.81 151.88 141.29 150.14 +8.26 1,994 14,648 -29
Oct19 181226 131.48 140.40 129.98 138.64 +8.11 995 7,916 +34
Total Volume and Open Interest 153,634 411,145 -2,559
e-miNY RBOB Gasoline(NYM)
Jan19 181226 133.04 133.04 133.04 133.04 +8.16 0 1 +0
Feb19 181226 131.99 131.99 131.99 131.99 +8.10      
Mar19 181226 133.19 133.19 133.19 133.19 +8.08      
Apr19 181226 151.24 151.24 151.24 151.24 +8.12      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan19 181226 3.456 3.586 3.313 3.543 +0.076 99,255 22,883 -15,714
Feb19 181226 3.399 3.551 3.252 3.458 +0.035 123,134 187,276 -3,788
Mar19 181226 3.260 3.361 3.109 3.283 +0.022 46,866 260,432 -447
Apr19 181226 2.828 2.869 2.782 2.838 +0.022 26,205 148,553 +1,839
May19 181226 2.773 2.813 2.748 2.792 +0.027 18,740 108,308 -1,683
Jun19 181226 2.827 2.855 2.790 2.835 +0.026 13,875 43,574 +635
Jul19 181226 2.869 2.897 2.832 2.878 +0.026 10,107 53,582 +773
Aug19 181226 2.870 2.887 2.830 2.869 +0.026 5,155 47,494 -404
Sep19 181226 2.820 2.854 2.796 2.833 +0.024 3,938 40,041 -45
Oct19 181226 2.852 2.880 2.812 2.857 +0.024 6,572 96,851 +1,051
Nov19 181226 2.894 2.923 2.862 2.900 +0.023 3,407 38,594 -573
Dec19 181226 3.050 3.077 3.034 3.053 +0.021 3,585 39,425 +604
Jan20 181226 3.177 3.185 3.147 3.164 +0.021 3,733 40,076 -874
Feb20 181226 3.081 3.104 3.073 3.096 +0.020 626 11,305 +147
Mar20 181226 2.901 2.911 2.892 2.905 +0.016 1,796 14,621 -210
Apr20 181226 2.567 2.567 2.551 2.556 +0.017 1,550 19,724 -62
Total Volume and Open Interest 372,855 1,230,861 -18,033
Brent Crude Oil(ICE)
Feb19 181226 50.84 55.29 49.93 54.47 +4.00 226,344 109,100 -56,700
Mar19 181226 51.33 55.59 50.22 54.76 +3.99 204,384 451,295 +8,036
Apr19 181226 51.62 55.79 50.48 54.98 +3.96 76,905 177,327 +2,107
May19 181226 51.72 56.06 50.77 55.24 +3.93 44,369 109,256 +4,287
Jun19 181226 51.85 56.28 51.09 55.46 +3.89 81,387 244,265 +2,673
Jul19 181226 52.04 56.45 51.24 55.64 +3.86 20,192 100,074 +1,938
Aug19 181226 52.17 56.53 51.43 55.73 +3.83 9,759 69,184 +936
Sep19 181226 52.17 56.43 51.43 55.75 +3.80 14,960 93,047 +1,918
Oct19 181226 52.11 56.47 51.72 55.79 +3.75 4,115 46,796 -258
Nov19 181226 55.87 55.87 55.87 55.87 +3.73 5,829 60,038 +541
Dec19 181226 52.51 56.72 51.74 55.93 +3.69 51,347 214,426 -2,175
Jan20 181226 56.03 56.03 56.03 56.03 +3.65 3,593 33,817 -609
Feb20 181226 56.12 56.12 56.12 56.12 +3.61 1,792 30,936 +93
Mar20 181226 56.23 56.23 56.23 56.23 +3.59 2,507 27,903 -326
Total Volume and Open Interest 788,908 2,189,311 -34,512
Gas Oil(ICE)
Jan19 181226 494.25 519.75 483.25 504.25 -9.75 77,354 111,405 -19,598
Feb19 181226 494.50 520.75 484.00 504.75 -9.25 81,430 132,782 +9,882
Mar19 181226 494.75 520.75 484.25 505.25 -9.25 28,648 82,557 +3,321
Apr19 181226 494.75 521.00 484.50 505.00 -9.50 13,525 51,254 +410
May19 181226 492.75 521.25 486.00 505.75 -9.50 5,337 34,481 +218
Jun19 181226 498.00 524.50 488.25 508.25 -9.50 13,263 60,716 +1,130
Jul19 181226 498.75 528.00 492.50 511.25 -9.50 6,570 28,661 -414
Aug19 181226 502.00 530.00 496.00 514.50 -9.75 4,432 22,589 +820
Sep19 181226 502.00 531.00 499.25 517.75 -9.50 3,903 28,724 +1,121
Oct19 181226 505.25 533.00 503.00 520.75 -9.50 1,133 21,353 -75
Total Volume and Open Interest 267,275 812,028 -1,279
Ethanol(CBOT)
Jan19 181226 1.249 1.250 1.222 1.232 -0.008 275 630 -129
Feb19 181226 1.271 1.273 1.251 1.258 -0.005 510 1,791 +171
Mar19 181226 1.275 1.293 1.275 1.280 -0.009 177 476 +40
Apr19 181226 1.300 1.300 1.300 1.300 -0.010 2 20 +1
May19 181226 1.313 1.313 1.313 1.313 -0.012 0 15 +0
Jun19 181226 1.347 1.347 1.347 1.347 -0.012 0 2 +0
Jul19 181226 1.369 1.369 1.369 1.369 -0.012      
Aug19 181226 1.369 1.369 1.369 1.369 -0.012      
Total Volume and Open Interest 964 2,934 +83
WTI Crude Oil(ICE)
Feb19 181226 43.01 46.98 42.54 46.22 +3.69 55,405 62,994 -4,842
Mar19 181226 43.28 47.31 42.87 46.54 +3.72 49,199 74,766 +3,424
Apr19 181226 43.60 47.63 43.20 46.88 +3.72 31,813 32,425 -367
May19 181226 43.96 47.98 43.57 47.26 +3.71 18,533 21,240 -274
Jun19 181226 44.82 48.35 43.98 47.64 +3.70 35,769 80,126 -1,723
Jul19 181226 44.63 48.17 44.40 47.96 +3.69 12,782 14,903 +95
Aug19 181226 44.64 48.53 44.57 48.20 +3.66 3,618 9,331 -360
Sep19 181226 44.87 48.54 44.87 48.39 +3.64 3,290 23,861 +191
Oct19 181226 45.02 48.83 45.02 48.56 +3.63 531 5,303 -107
Nov19 181226 48.72 48.72 48.72 48.72 +3.60 226 4,717 -18
Dec19 181226 45.51 49.27 45.51 48.85 +3.55 13,511 98,110 -1,938
Jan20 181226 48.95 48.95 48.95 48.95 +3.51 565 4,167 +168
Feb20 181226 49.05 49.05 49.05 49.05 +3.45 123 3,281 +6
Mar20 181226 49.16 49.16 49.16 49.16 +3.40 49 7,109 +27
Apr20 181226 49.26 49.26 49.26 49.26 +3.34 13 1,746 +9
May20 181226 49.37 49.37 49.37 49.37 +3.29 2 1,455 +2
Total Volume and Open Interest 230,284 549,122 -5,448
US Dollar Index(ICE)
Mar19 181226 96.100 96.650 96.020 96.567 +0.560 20,134 48,925 -933
Jun19 181226 95.545 96.130 95.545 96.063 +0.555 203 755 +37
Sep19 181226 95.558 95.558 95.558 95.558 +0.555 4 214 -2
Total Volume and Open Interest 20,341 49,894 -898
Australian Dollar(CME)
Mar19 181226 70.49 70.79 70.39 70.63 +0.11 101,664 112,552 -168
Jun19 181226 70.62 70.84 70.51 70.72 +0.11 18 362 +11
Sep19 181226 70.76 70.82 70.73 70.82 +0.10 2 122 +0
Total Volume and Open Interest 104,644 114,013 -212
British Pound(CME)
Mar19 181226 127.36 127.73 126.83 126.99 -0.72 82,092 206,917 +593
Jun19 181226 127.66 127.66 127.50 127.54 -0.73 3 547 -4
Sep19 181226 128.03 128.08 128.03 128.08 -0.74 4 305 +1
Total Volume and Open Interest 83,181 211,776 +599
Canadian Dollar(CME)
Mar19 181226 73.65 73.85 73.57 73.78 +0.11 98,616 152,271 +4,200
Jun19 181226 73.79 73.91 73.76 73.91 +0.11 159 2,390 +93
Sep19 181226 74.06 74.07 74.03 74.03 +0.10 86 847 +70
Dec19 181226 74.04 74.13 74.04 74.13 +0.09 20 159 -1
Total Volume and Open Interest 99,500 157,145 +4,695
Japanese Yen(CME)
Mar19 181226 91.40 91.40 90.37 90.42 -0.81 174,069 216,745 -7,234
Jun19 181226 91.68 92.05 91.09 91.10 -0.83 30 445 +10
Sep19 181226 91.80 91.80 91.80 91.80 -0.84 7 84 +3
Total Volume and Open Interest 176,888 219,729 -7,486
Swiss Franc(CME)
Mar19 181226 102.24 102.32 101.17 101.30 -0.74 25,806 71,808 -137
Jun19 181226 103.19 103.21 102.17 102.21 -0.74 0 93 +0
Sep19 181226 103.11 104.02 103.11 103.11 -0.77 3 21 +0
Total Volume and Open Interest 25,809 71,932 -137
EuroFX(CME)
Mar19 181226 114.95 115.04 114.24 114.33 -0.60 184,531 487,602 -9,670
Jun19 181226 115.75 115.86 115.18 115.24 -0.60 293 8,158 +56
Sep19 181226 116.55 116.55 116.11 116.14 -0.63 9 1,007 +2
Total Volume and Open Interest 187,865 506,795 -9,888
Mexican Peso(CME)
Jan19 181226 501.13 501.13 501.13 501.13 -0.50 0 5 +0
Feb19 181226 498.63 498.63 498.63 498.63 -0.50      
Total Volume and Open Interest 53,606 132,642 +297
Brazilian Real(CME)
Jan19 181226 254.80 256.75 253.80 255.00 unch 4,546 9,495 -894
Feb19 181226 253.50 256.05 253.00 254.60 +0.15 2,543 2,560 +2,007
Mar19 181226 255.00 255.00 253.60 254.10 +0.05 7 1,217 +5
Apr19 181226 253.60 253.60 253.00 253.60 +0.05      
Total Volume and Open Interest 7,096 13,272 +1,118
30-Year T-Bonds(CBOT)
Mar19 181226 145~240 146~030 144~130 144~240 -0~220 288,902 943,305 -29,102
Jun19 181226 144~240 145~080 143~260 144~020 -0~220 28 55 -9
Sep19 181226 144~020 144~020 144~020 144~020 -0~220      
Total Volume and Open Interest 288,930 943,360 -29,111
10-Year T-Notes(CBOT)
Mar19 181226 121~170 121~205 120~280 121~010 -0~120 1,417,613 4,025,182 -24,788
Jun19 181226 121~035 121~220 121~000 121~035 -0~120 16 1,300 -841
Sep19 181226 121~105 121~105 121~105 121~105 -0~050      
Total Volume and Open Interest 1,417,629 4,026,482 -25,629
5-Year T-Notes(CBOT)
Dec18 181226 114~074 114~104 113~302 114~010 -0~052 149 21,043 +35
Mar19 181226 114~112 114~134 113~304 114~016 -0~064 938,296 4,665,035 -27,603
Jun19 181226 114~016 114~016 114~016 114~016 -0~064      
Total Volume and Open Interest 938,445 4,686,078 -27,568
2 Year T-Notes(CBOT)
Dec18 181226 105~312 105~314 105~270 105~274 -0~022 736 1,596 -695
Mar19 181226 106~016 106~030 105~292 105~306 -0~014 429,254 2,642,718 +21,974
Jun19 181226 105~292 105~314 105~292 105~292 -0~010 0 5 +0
Total Volume and Open Interest 429,990 2,644,319 +21,279
Eurodollars(CME)
Mar19 181226 97.260 97.305 97.250 97.260 -0.010 215,369 1,456,099 +5,260
Jun19 181226 97.285 97.320 97.245 97.260 -0.015 183,090 1,250,642 -4,029
Sep19 181226 97.300 97.325 97.245 97.265 -0.015 234,583 1,268,096 -3,012
Dec19 181226 97.300 97.330 97.245 97.270 -0.010 362,625 1,784,354 +7,547
Mar20 181226 97.380 97.415 97.320 97.345 -0.015 287,689 1,183,496 +4,120
Jun20 181226 97.440 97.470 97.370 97.395 -0.020 216,580 1,052,897 -17,003
Sep20 181226 97.490 97.510 97.405 97.430 -0.030 228,604 785,871 -15,082
Dec20 181226 97.475 97.495 97.385 97.410 -0.040 269,795 972,325 -12,954
Mar21 181226 97.485 97.510 97.405 97.425 -0.040 161,843 555,537 -16,008
Jun21 181226 97.500 97.505 97.400 97.420 -0.040 92,908 401,181 -500
Sep21 181226 97.480 97.485 97.380 97.400 -0.045 96,048 312,618 +3,389
Dec21 181226 97.420 97.440 97.330 97.345 -0.055 101,127 285,887 -5,739
Mar22 181226 97.400 97.410 97.310 97.320 -0.060 63,065 233,429 +1,311
Jun22 181226 97.385 97.385 97.285 97.300 -0.055 38,198 185,468 -869
Sep22 181226 97.360 97.360 97.265 97.280 -0.055 37,143 144,724 -2,999
Dec22 181226 97.330 97.330 97.240 97.250 -0.055 36,739 141,254 -146
Mar23 181226 97.305 97.310 97.220 97.230 -0.055 30,297 73,503 +1,020
Jun23 181226 97.275 97.280 97.195 97.205 -0.055 23,211 73,200 -618
Total Volume and Open Interest 2,787,454 12,697,881 -51,167
Ultra T-Bond(CBOT)
Dec18 181219 159~12 159~12 158~25 158~28 +1~02 815 5,062 -488
Mar19 181226 161~14 161~28 159~08 159~27 -1~06 135,539 1,085,637 +6,466
Jun19 181226 160~23 161~31 160~23 160~23 -1~06      
Total Volume and Open Interest 135,539 1,085,637 +6,466
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 181226 129~200 129~255 128~240 128~305 -0~150 143,261 698,615 -5,882
Jun19 181226 128~305 128~305 128~305 128~305 -0~150      
Total Volume and Open Interest 143,261 698,615 -5,882
30 Day Federal Funds(CBOT)
Dec18 181226 97.725 97.725 97.723 97.723 unch 8,479 169,215 -1,043
Jan19 181226 97.600 97.610 97.595 97.600 unch 70,224 397,224 -24,071
Feb19 181226 97.620 97.620 97.605 97.610 unch 93,823 236,089 +22,337
Mar19 181226 97.610 97.615 97.590 97.595 -0.005 8,695 78,088 -232
Apr19 181226 97.590 97.610 97.570 97.580 -0.005 51,920 293,144 +17,684
May19 181226 97.570 97.595 97.555 97.565 -0.005 26,156 149,758 +274
Total Volume and Open Interest 434,639 2,234,293 +53,338
Japanese Govt Bonds(SGX)
Mar19 181226 152.46 152.53 152.28 152.36 -0.14 314 18,524 -288
Jun19 181226 152.36 152.36 152.36 152.36 -0.14      
Sep19 181226 152.36 152.36 152.36 152.36 -0.14      
Total Volume and Open Interest 314 18,524 -288
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 181226 1269.3 1277.4 1269.2 1269.2 +1.7 96 131 -7
Feb19 181226 1273.5 1282.3 1267.4 1273.0 +1.2 212,775 317,662 -5,442
Apr19 181226 1279.2 1288.3 1273.7 1279.2 +1.2 5,351 51,262 +2,016
Jun19 181226 1285.0 1294.5 1280.0 1285.5 +1.2 1,506 40,237 +10
Aug19 181226 1291.4 1300.1 1288.0 1291.6 +1.3 201 8,373 +2
Oct19 181226 1300.2 1306.0 1296.6 1297.6 +1.3 2 2,202 +0
Dec19 181226 1299.0 1312.8 1298.7 1303.7 +1.3 430 8,975 +0
Feb20 181226 1312.0 1318.0 1309.7 1309.7 +1.3 5 316 +5
Apr20 181226 1315.6 1315.6 1315.6 1315.6 +1.3 5 71 +0
Jun20 181226 1321.4 1321.4 1321.4 1321.4 +1.3 58 725 +0
Aug20 181226 1327.2 1327.2 1327.2 1327.2 +1.3 0 4 +0
Oct20 181226 1333.1 1333.1 1333.1 1333.1 +1.3      
Total Volume and Open Interest 221,084 432,997 -3,776
Silver(CMX)
Dec18 181226 1498.0 1505.0 1498.0 1500.4 +30.3 35 42 -69
Mar19 181226 1487.5 1525.0 1478.0 1512.3 +30.3 52,328 142,466 -646
May19 181226 1495.0 1533.0 1487.5 1521.2 +30.7 960 10,199 +56
Jul19 181226 1509.0 1541.5 1496.5 1529.7 +30.7 376 12,169 +39
Sep19 181226 1543.5 1550.0 1536.0 1538.5 +30.9 41 2,632 -19
Dec19 181226 1528.0 1563.0 1518.5 1551.4 +31.0 25 3,994 +2
Mar20 181226 1564.3 1564.3 1564.3 1564.3 +31.0 2 129 +2
Total Volume and Open Interest 54,036 173,913 -634
Platinum(NYMEX)
Jan19 181226 788.5 804.3 788.3 800.1 +10.7 21,936 20,081 -7,396
Apr19 181226 794.0 809.3 791.3 804.9 +12.1 11,618 60,660 +8,041
Jul19 181226 799.8 814.1 799.8 810.1 +11.8 194 884 +102
Oct19 181226 817.6 817.7 814.8 814.8 +12.0 0 45 +0
Total Volume and Open Interest 33,748 81,677 +747
Palladium(NYMEX)
Dec18 181226 1234.90 1234.90 1234.90 1234.90 +9.80 2 35 +0
Mar19 181226 1174.00 1189.10 1174.00 1185.90 +9.80 4,481 23,022 -694
Jun19 181226 1158.30 1170.50 1158.30 1169.10 +9.80 158 3,015 +47
Total Volume and Open Interest 4,646 26,096 -647
Copper(CMX)
Dec18 181226 267.00 270.85 265.00 270.85 +4.00 534 1,099 -132
Mar19 181226 267.10 272.80 264.20 270.00 +3.90 50,509 126,613 +537
May19 181226 266.95 272.90 264.60 270.50 +4.10 3,240 29,128 +412
Jul19 181226 265.65 273.05 265.20 270.85 +4.10 1,103 18,582 -251
Sep19 181226 267.25 272.95 265.50 271.20 +4.15 586 13,541 +110
Total Volume and Open Interest 57,662 214,547 -56
E-mini DJIA Index(CBOT)
Mar19 181226 21730 22969 21452 22898 +1198 425,491 79,469 +1,924
Jun19 181226 21735 22965 21542 22905 +1203 230 183 +30
Sep19 181226 21799 22960 21631 22950 +1214 0 1 +0
Dec19 181226 22962 22962 22962 22962 +1214      
Total Volume and Open Interest 425,721 79,653 -25,339
S & P 500(CME)
Mar19 181226 2348.80 2477.00 2317.10 2470.90 +129.20 5,799 24,504 +2,164
Jun19 181226 2474.20 2474.20 2474.20 2474.20 +130.00 0 47 +0
Sep19 181226 2477.40 2477.40 2477.40 2477.40 +130.20      
Dec19 181226 2484.50 2484.50 2484.50 2484.50 +131.70      
Total Volume and Open Interest 5,799 24,551 -40,113
S & P 500 E-Mini(CME)
Mar19 181226 2348.50 2477.75 2313.00 2471.00 +129.25 3,016,623 2,685,441 +89,050
Jun19 181226 2346.25 2480.75 2319.25 2474.25 +130.00 7,301 17,475 +616
Sep19 181226 2355.25 2482.25 2327.25 2477.50 +130.25 3 52 +11
Dec19 181226 2484.50 2484.50 2328.00 2484.50 +131.75 1 10 +1
Total Volume and Open Interest 3,023,928 2,702,978 -630,439
NASDAQ 100 E-Mini(CME)
Mar19 181226 5902.00 6310.00 5820.50 6285.50 +393.50 862,689 197,594 +7,319
Jun19 181226 5924.00 6332.00 5847.25 6307.75 +393.25 1,790 515 +30
Sep19 181226 6172.50 6343.25 5890.75 6342.25 +393.25 1 10 +1
Total Volume and Open Interest 864,481 198,122 -66,220
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 181226 1566.30 1644.00 1547.90 1639.40 +71.70 22,442 68,005 +343
Jun19 181226 1646.00 1646.00 1555.30 1646.00 +73.60 0 3 +0
Total Volume and Open Interest 22,442 68,008 -16,879
Volatility Index(CBOE)
Dec18 181219 24.80 26.20 24.45 26.20 +1.52 90,291 56,617 +56,617
Jan19 181226 25.60 27.00 24.10 24.68 -1.22 195,795 185,036 -13,380
Feb19 181226 23.25 23.80 22.25 22.63 -0.70 101,255 72,005 +2,682
Mar19 181226 22.10 22.51 21.39 21.63 -0.55 32,444 34,258 -2,993
Total Volume and Open Interest 365,121 391,323 -15,190
S & P 600(CME)
Dec18 181221 828.55 828.55 828.55 828.55 +0.65      
Mar19 181226 832.70 832.70 832.70 832.70 +38.00      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 181226 1267.10 1333.40 1252.00 1331.10 +66.90 250,825 481,994 +10,416
Jun19 181226 1335.00 1335.10 1260.00 1335.10 +68.30 8 6 +1
Sep19 181226 1343.90 1343.90 1343.90 1343.90 +68.70      
Total Volume and Open Interest 250,833 482,000 -98,781
Nikkei 225(CME)
Mar19 181226 19220 20115 18960 20070 +780 21,704 20,255 +789
Jun19 181226 19360 19920 18815 19920 +785 1 33 +1
Total Volume and Open Interest 21,705 20,288 +790
Nikkei 225(SGX)
Mar19 181226 18925 19510 18840 19460 +530 64,010 146,857 -3,332
Jun19 181226 18720 19290 18710 19290 +530 2 1,511 +0
Sep19 181226 19250 19250 19250 19250 +530      
Total Volume and Open Interest 64,016 165,489 -3,333
Nikkei 225 Mini(JPX)
Mar19 181226 18945 19510 18840 19390 +420 1,223,383 257,964 -260,877
Jun19 181226 18765 19310 18650 19190 +400 21,273 6,729 -1,288
Sep19 181226 18730 19250 18620 19090 +360 362 701 +43
Total Volume and Open Interest 1,363,360 388,169 -260,976
Nikkei 225(JPX)
Mar19 181226 18940 19500 18840 19390 +420 85,686 270,338 -22,967
Jun19 181226 18740 19300 18680 19190 +400 497 11,702 +260
Sep19 181226 18680 19190 18680 19090 +360 14 252 +3
Total Volume and Open Interest 86,210 373,036 -23,008
Nikkei 225(CME) Yen
Mar19 181226 19180 20075 18915 20025 +775 79,866 59,389 +1,021
Jun19 181226 19300 19870 18750 19835 +775 5 19 +1
Sep19 181226 19835 19835 19835 19835 +775      
Total Volume and Open Interest 79,871 59,457 +1,022
Nikkei 225(CME) e-Mini Yen
Dec18 181213 21710 21850 21710 21710 +70 1 351 +1
Mar19 181226 19400 20030 19360 20030 +780 0 1 +0
Jun19 181226 19840 19840 19840 19840 +780      
Total Volume and Open Interest 0 1 +0
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 181226 261.70 261.70 256.15 257.30 -4.25 171,786 282,091 -1,202
Jun19 181226 261.90 261.90 256.55 257.65 -4.25 167 21,507 -404
Sep19 181226 258.30 258.30 258.15 258.15 -2.85 0 140 +0
Total Volume and Open Interest 171,953 343,260 -1,206
GSCI(CME)
Jan19 181226 376.95 381.20 376.95 380.55 +7.90 125 15,244 +49
Feb19 181226 380.60 380.60 380.60 380.60 +7.90      
Mar19 181226 383.10 383.10 383.10 383.10 +7.90      
Total Volume and Open Interest 125 15,244 +49
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