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 28, 2018
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan19 181228 870.50 886.25 870.00 882.75 +13.75 56,380 48,632 -19,140
Mar19 181228 884.00 899.75 883.25 895.50 +13.00 87,308 331,822 +5,832
May19 181228 897.00 912.50 896.25 908.25 +12.75 19,126 126,528 +1,512
Jul19 181228 910.00 924.75 909.25 921.00 +12.50 10,883 114,305 -574
Aug19 181228 914.75 929.25 914.75 925.50 +12.00 922 9,220 +142
Sep19 181228 918.50 932.25 918.50 928.25 +11.25 705 3,430 -66
Nov19 181228 926.75 939.75 926.00 935.75 +10.50 4,035 50,247 +341
Jan20 181228 938.75 950.00 938.75 946.25 +10.25 210 1,716 +41
Mar20 181228 951.75 958.00 951.75 954.00 +10.00 105 1,107 +12
May20 181228 964.25 965.75 962.00 962.00 +9.75 44 404 +11
Jul20 181228 970.00 974.25 969.25 970.50 +9.50 33 686 +13
Aug20 181228 969.75 969.75 969.75 969.75 +9.25 0 51 +0
Sep20 181228 964.00 964.00 964.00 964.00 +8.00 0 51 +0
Nov20 181228 959.75 967.00 959.75 963.75 +8.75 31 1,030 +4
Total Volume and Open Interest 179,786 689,292 -11,873
Soybean Meal(CBOT)
Jan19 181228 304.50 310.90 304.00 308.90 +5.00 22,979 19,427 -5,320
Mar19 181228 308.30 315.20 308.30 313.00 +4.70 50,448 188,045 +2,851
May19 181228 312.00 318.10 311.70 316.30 +4.60 11,124 88,088 +824
Jul19 181228 315.70 321.30 315.40 319.80 +4.40 5,351 63,435 +277
Aug19 181228 317.40 322.80 317.30 321.30 +4.30 1,140 12,633 +348
Sep19 181228 319.00 323.90 318.70 322.30 +4.00 416 12,622 +58
Oct19 181228 319.00 324.20 319.00 322.60 +3.90 141 12,039 -3
Dec19 181228 320.80 325.90 320.70 324.20 +3.80 1,095 31,870 -191
Jan20 181228 322.40 326.90 322.40 325.20 +3.80 25 3,206 +7
Mar20 181228 327.50 328.00 326.00 326.30 +3.80 21 3,511 +10
Total Volume and Open Interest 92,742 436,251 -1,138
Soybean Oil(CBOT)
Jan19 181228 27.34 27.52 27.31 27.52 +0.21 28,584 17,359 -6,871
Mar19 181228 27.63 27.85 27.61 27.84 +0.21 52,811 215,762 +4,369
May19 181228 27.90 28.12 27.88 28.10 +0.20 13,873 94,228 +200
Jul19 181228 28.19 28.38 28.16 28.36 +0.18 4,843 68,311 +545
Aug19 181228 28.36 28.52 28.30 28.51 +0.19 1,150 14,123 +207
Sep19 181228 28.54 28.65 28.44 28.64 +0.18 779 11,934 +93
Oct19 181228 28.62 28.73 28.56 28.73 +0.14 513 8,301 +30
Dec19 181228 28.85 28.96 28.72 28.93 +0.12 2,105 32,575 +524
Jan20 181228 29.19 29.21 29.08 29.21 +0.12 77 2,477 +59
Mar20 181228 29.47 29.51 29.44 29.51 +0.11 94 3,299 +12
Total Volume and Open Interest 104,986 473,035 -771
Canola(WCE)
Jan19 181228 475.9 478.0 473.5 473.8 unch 4,354 7,094 -2,560
Mar19 181228 484.8 487.8 483.5 484.6 +1.1 5,177 105,772 +799
May19 181228 492.5 495.9 492.4 493.2 +1.2 746 34,275 +324
Jul19 181228 500.3 503.4 500.3 500.8 +1.0 274 11,793 +34
Nov19 181228 498.6 500.0 497.6 497.6 +0.9 98 7,677 -4
Total Volume and Open Interest 10,663 166,769 -1,473
Corn(CBOT)
Mar19 181228 374.50 377.50 374.50 375.50 +1.00 97,146 777,988 -6,181
May19 181228 382.25 385.25 382.25 383.25 +1.00 16,588 227,864 +1,122
Jul19 181228 389.50 392.50 389.25 390.50 +1.00 16,018 225,005 +2,268
Sep19 181228 392.00 394.75 392.00 393.25 +1.25 3,559 114,129 +528
Dec19 181228 396.25 399.25 396.25 397.50 +1.25 6,378 199,670 -733
Mar20 181228 406.50 408.25 406.25 406.75 +1.00 410 14,441 +73
May20 181228 412.50 414.00 412.00 412.00 +0.50 18 1,819 +1
Jul20 181228 417.25 418.50 416.00 416.50 +0.50 88 5,131 +13
Sep20 181228 408.75 409.50 408.00 409.50 +1.25 1 659 +1
Dec20 181228 409.75 411.25 409.75 411.00 +1.25 237 7,164 +70
Total Volume and Open Interest 140,446 1,574,254 -2,837
Wheat(CBOT)
Mar19 181228 511.75 514.00 509.50 511.50 +1.00 32,515 222,818 +1,542
May19 181228 517.75 520.75 516.75 518.75 +1.00 7,770 69,330 -677
Jul19 181228 526.25 528.25 524.75 526.25 +0.50 3,535 76,433 +564
Sep19 181228 536.00 537.50 534.00 535.50 +0.50 612 22,391 +96
Dec19 181228 549.00 551.75 548.50 549.75 +0.25 589 27,725 -174
Mar20 181228 562.00 562.50 559.25 560.50 unch 67 4,511 -11
Total Volume and Open Interest 45,144 429,136 +1,352
Wheat(KCBT)
Mar19 181228 494.25 497.75 493.00 496.00 +1.00 12,351 180,074 +611
May19 181228 506.25 509.25 505.25 508.00 +1.00 3,993 53,057 +134
Jul19 181228 518.25 520.50 517.00 519.75 +1.00 1,985 38,448 +456
Sep19 181228 531.50 533.00 529.75 532.75 +1.50 668 8,929 +276
Dec19 181228 548.25 549.75 546.50 549.50 +1.00 270 7,179 +36
Mar20 181228 560.25 561.50 559.00 561.50 +1.00 1 560 +0
May20 181228 568.25 568.25 566.50 568.25 +1.00 0 187 +0
Total Volume and Open Interest 19,268 289,093 +1,513
Wheat(MGE)
Mar19 181228 552.25 557.25 549.00 550.50 -1.75 3,385 34,081 +472
May19 181228 558.50 563.50 554.00 555.75 -2.25 1,370 12,649 +297
Jul19 181228 569.50 569.50 561.75 563.25 -2.00 859 4,928 +185
Sep19 181228 574.75 578.00 570.25 571.75 -2.00 537 5,747 +106
Dec19 181228 589.50 589.50 585.25 586.25 -2.25 222 3,425 +75
Mar20 181228 596.25 596.25 593.00 596.25 -2.50 0 156 +0
Total Volume and Open Interest 6,373 60,991 +1,135
Oats(CBOT)
Mar19 181228 273.75 274.25 271.25 273.50 unch 167 4,499 -73
May19 181228 277.25 277.50 274.75 276.50 -0.25 40 577 +35
Jul19 181228 278.50 278.50 278.50 278.50 -0.75 0 43 +0
Sep19 181228 267.50 267.50 267.50 267.50 -1.50 0 23 +0
Total Volume and Open Interest 207 5,306 -38
Rough Rice(CBOT)
Jan19 181228 10.13 10.13 9.98 10.06 -0.07 403 1,421 -263
Mar19 181228 10.30 10.31 10.23 10.31 +0.08 576 6,212 +359
May19 181228 10.60 10.60 10.41 10.48 +0.11 33 65 +21
Jul19 181228 10.63 10.63 10.63 10.63 +0.11      
Total Volume and Open Interest 1,012 7,698 +117
Live Cattle(CME)
Dec18 181228 123.480 124.500 123.480 124.080 +1.150 964 1,802 -645
Feb19 181228 124.350 124.785 124.035 124.180 +0.230 18,349 132,300 +8
Apr19 181228 126.285 126.730 126.080 126.400 +0.400 12,791 100,158 +1,754
Jun19 181228 117.000 117.250 116.650 116.950 +0.120 6,523 82,342 +430
Aug19 181228 113.850 114.180 113.535 114.080 +0.350 4,030 24,640 +277
Oct19 181228 115.200 115.600 114.980 115.500 +0.320 1,833 9,089 +378
Total Volume and Open Interest 44,915 355,620 +2,203
Feeder Cattle(CME)
Jan19 181228 148.830 149.735 148.800 149.080 +0.080 3,103 13,082 -809
Mar19 181228 146.650 147.485 146.285 146.880 +0.230 4,104 22,767 +654
Apr19 181228 146.935 147.800 146.785 147.200 +0.150 1,032 5,371 +11
May19 181228 147.000 147.650 146.750 147.035 -0.015 462 4,168 +71
Aug19 181228 150.900 151.250 150.580 150.880 +0.030 171 2,811 +2
Sep19 181228 150.900 150.900 150.400 150.580 -0.105 9 255 +0
Oct19 181228 149.935 149.935 149.935 149.935 -0.100 3 51 -1
Total Volume and Open Interest 8,884 48,533 -72
Lean Hogs(CME)
Feb19 181228 60.950 61.200 60.550 60.650 +0.070 12,980 75,950 -245
Apr19 181228 66.725 67.000 66.350 66.500 -0.180 5,757 51,313 +1,172
May19 181228 73.635 73.700 73.300 73.385 -0.250 35 1,734 +13
Jun19 181228 81.785 82.285 81.450 81.535 -0.215 2,997 28,168 +330
Jul19 181228 82.600 82.930 82.150 82.285 -0.165 542 17,137 +47
Aug19 181228 82.180 82.700 81.930 82.100 -0.080 502 20,914 -9
Oct19 181228 67.650 68.135 67.430 67.580 -0.070 204 6,396 +64
Dec19 181228 61.735 61.900 61.580 61.580 -0.170 27 1,508 +11
Total Volume and Open Interest 23,048 203,291 +1,385
Class III Milk(CME)
Dec18 181228 13.80 13.83 13.80 13.83 -0.01 300 4,272 -127
Jan19 181228 14.25 14.43 14.25 14.41 +0.18 362 5,130 +24
Feb19 181228 14.47 14.69 14.47 14.67 +0.22 216 3,857 +45
Mar19 181228 14.92 15.05 14.88 15.01 +0.09 41 3,322 +10
Apr19 181228 15.40 15.50 15.39 15.48 +0.09 30 2,030 +7
May19 181228 15.78 15.85 15.74 15.84 +0.07 49 1,926 +25
Jun19 181228 16.05 16.06 16.03 16.04 +0.04 11 1,996 +6
Jul19 181228 16.31 16.36 16.31 16.35 +0.02 0 1,329 +0
Aug19 181228 16.56 16.60 16.53 16.57 +0.05 0 1,097 +0
Sep19 181228 16.69 16.73 16.68 16.73 +0.04 45 1,245 +43
Oct19 181228 16.57 16.62 16.57 16.62 +0.07 1 947 +1
Nov19 181228 16.47 16.52 16.46 16.46 -0.01 0 979 +0
Dec19 181228 16.40 16.40 16.36 16.36 +0.01 0 834 +0
Total Volume and Open Interest 1,055 28,975 +34
Cocoa(ICE)
Mar19 181228 2369 2412 2342 2408 +35 18,444 106,095 +1,113
May19 181228 2403 2440 2367 2437 +35 7,554 45,569 +1,804
Jul19 181228 2421 2448 2377 2447 +35 2,073 26,569 +325
Sep19 181228 2423 2452 2383 2452 +34 799 20,222 +87
Dec19 181228 2426 2454 2387 2454 +33 198 20,570 -16
Mar20 181228 2430 2458 2391 2458 +33 51 11,015 +3
May20 181228 2439 2467 2401 2467 +33 0 2,329 +0
Total Volume and Open Interest 29,119 233,841 +3,316
Coffee "C"(ICE)
Mar19 181228 101.75 102.75 100.40 100.95 -0.80 12,482 128,529 -2,082
May19 181228 105.00 105.85 103.65 104.10 -0.80 3,006 56,788 -286
Jul19 181228 108.00 108.70 106.45 106.95 -0.80 1,641 34,372 +523
Sep19 181228 110.05 111.45 109.25 109.70 -0.85 845 22,271 +385
Dec19 181228 114.50 115.25 113.30 113.45 -0.85 522 12,646 -121
Mar20 181228 118.45 119.00 116.95 117.20 -0.90 321 5,641 +54
Total Volume and Open Interest 18,864 270,290 -1,535
Orange Juice(ICE)
Jan19 181228 124.10 126.90 121.95 126.00 +2.20 514 1,568 -385
Mar19 181228 124.80 127.90 124.30 126.25 +1.65 1,299 12,560 +617
May19 181228 126.25 128.45 125.45 127.55 +2.00 131 1,774 +65
Jul19 181228 127.00 129.95 126.70 128.80 +1.80 47 735 +47
Sep19 181228 130.35 130.35 130.35 130.35 +1.80 0 224 +0
Nov19 181228 131.70 131.70 131.70 131.70 +1.80 0 48 +0
Total Volume and Open Interest 1,991 16,914 +344
Sugar #11(ICE)
Mar19 181228 12.27 12.45 12.18 12.39 +0.14 19,779 371,993 -2,845
May19 181228 12.35 12.49 12.24 12.44 +0.14 8,272 183,345 +261
Jul19 181228 12.51 12.61 12.38 12.55 +0.11 4,487 133,004 +293
Oct19 181228 12.80 12.89 12.67 12.83 +0.10 1,272 97,014 -236
Mar20 181228 13.35 13.45 13.27 13.43 +0.10 391 45,758 +105
May20 181228 13.43 13.51 13.33 13.47 +0.07 74 10,974 +41
Jul20 181228 13.44 13.49 13.34 13.47 +0.07 146 9,035 +73
Oct20 181228 13.53 13.55 13.43 13.55 +0.07 169 9,998 +134
Total Volume and Open Interest 34,590 866,362 -2,174
London Cocoa(LCE)
Mar19 181228 1755 1765 1712 1764 +11 0 76,455 -1,234
May19 181228 1765 1783 1730 1783 +12 0 45,030 +124
Jul19 181228 1776 1784 1731 1784 +13 0 35,220 -92
Sep19 181228 1767 1780 1728 1780 +12 0 29,256 +91
Dec19 181228 1760 1776 1725 1775 +9 0 35,180 -70
Mar20 181228 1765 1772 1725 1772 +6 0 14,639 +194
May20 181228 1738 1777 1734 1777 +4 0 5,453 -5
Total Volume and Open Interest 7,902 244,889 -1,052
London Sugar(LCE)
Mar19 181228 336.00 340.60 333.30 339.00 +3.10 0 46,689 -519
May19 181228 341.00 344.20 337.70 342.80 +2.10 0 19,344 -396
Aug19 181228 346.60 349.40 343.70 348.40 +2.00 0 13,088 +132
Oct19 181228 350.90 353.70 348.20 352.80 +2.20 0 5,367 +1
Dec19 181228 356.50 359.30 354.00 358.40 +2.30 0 2,926 -1
Total Volume and Open Interest 1,995 89,651 -783
Cotton(ICE)
Mar19 181228 72.05 72.87 72.05 72.19 +0.13 10,452 124,287 -307
May19 181228 73.41 74.14 73.32 73.49 +0.17 3,277 37,090 +16
Jul19 181228 74.50 75.07 74.30 74.52 +0.24 1,089 17,174 -259
Oct19 181228 73.39 73.39 73.39 73.39 +0.31 0 8 +0
Dec19 181228 72.99 73.61 72.92 73.23 +0.18 476 30,555 -29
Mar20 181228 74.00 74.19 74.00 74.19 +0.21 36 1,073 +13
Total Volume and Open Interest 15,344 211,484 -564
Lumber(CME)
Jan19 181228 334.4 334.4 330.3 331.5 -1.2 113 898 -51
Mar19 181228 337.8 337.8 332.7 334.0 -2.4 146 2,339 +71
May19 181228 343.0 343.0 339.4 339.6 -2.2 23 604 +8
Jul19 181228 349.5 349.5 349.5 349.5 -3.2 2 144 +0
Total Volume and Open Interest 284 3,996 +28
Crude Oil(NYM)
Feb19 181228 45.44 46.22 44.42 45.33 +0.72 698,408 390,595 -2,073
Mar19 181228 45.73 46.50 44.70 45.60 +0.70 95,752 308,288 +3,016
Apr19 181228 46.09 46.80 45.01 45.90 +0.67 38,572 128,945 +2,658
May19 181228 46.84 47.09 45.44 46.27 +0.64 41,259 113,767 +1,906
Jun19 181228 46.81 47.55 45.77 46.64 +0.60 58,047 216,555 +6,858
Jul19 181228 47.50 47.86 46.11 46.95 +0.56 15,107 89,527 +1,271
Aug19 181228 47.78 48.00 46.42 47.19 +0.52 9,389 63,994 +1,198
Sep19 181228 47.50 48.04 46.58 47.36 +0.47 9,771 99,441 -192
Oct19 181228 47.39 48.07 46.72 47.50 +0.43 4,686 56,880 -101
Nov19 181228 48.19 48.39 46.91 47.63 +0.38 4,472 44,195 -66
Dec19 181228 48.62 48.78 46.95 47.75 +0.33 30,039 189,013 +760
Jan20 181228 47.94 47.94 47.81 47.82 +0.30 1,916 33,735 +218
Feb20 181228 49.00 49.00 47.37 47.90 +0.27 656 21,141 +38
Mar20 181228 47.98 48.49 47.45 47.98 +0.23 1,813 36,234 +72
Apr20 181228 48.05 48.58 48.05 48.05 +0.20 333 8,421 +69
May20 181228 48.13 48.64 48.13 48.13 +0.17 326 8,332 -79
Total Volume and Open Interest 1,026,362 2,090,392 +16,400
e-miNY Crude Oil(NYM)
Feb19 181228 45.450 46.225 44.425 45.325 +0.725 30,361 3,433 -637
Mar19 181228 45.650 46.475 44.725 45.600 +0.700 641 503 -42
Apr19 181228 46.050 46.725 45.075 45.900 +0.675 65 207 +2
May19 181228 46.125 47.100 45.475 46.275 +0.650 11 157 -1
Jun19 181228 46.925 47.200 45.850 46.650 +0.600 11 164 -7
Jul19 181228 47.000 47.000 46.950 46.950 +0.550 1 25 +0
Aug19 181228 46.500 47.400 46.500 47.200 +0.525 4 63 +2
Sep19 181228 47.250 47.350 47.250 47.350 +0.450 2 53 +2
Oct19 181228 48.325 48.325 47.500 47.500 +0.425 2 20 +0
Nov19 181228 47.625 47.975 47.625 47.625 +0.375 0 20 +0
Total Volume and Open Interest 31,115 4,824 -676
NY Harbor ULSD(NYM)
Jan19 181228 169.83 171.60 165.14 166.47 -1.36 29,314 18,071 -9,049
Feb19 181228 169.29 171.54 164.50 166.04 -1.31 58,093 108,798 +6,546
Mar19 181228 168.18 170.47 163.53 165.09 -1.22 21,980 69,801 +190
Apr19 181228 168.46 169.22 162.50 163.90 -1.27 9,849 39,688 -486
May19 181228 169.06 169.09 162.51 163.94 -1.22 5,698 24,844 +119
Jun19 181228 168.06 169.95 163.45 164.88 -1.12 7,247 29,194 -89
Jul19 181228 165.35 169.80 164.77 166.28 -1.12 2,303 12,374 +544
Aug19 181228 170.60 171.33 166.38 167.61 -1.14 774 6,469 -7
Sep19 181228 169.10 172.62 167.76 168.90 -1.16 1,164 6,456 +463
Oct19 181228 172.77 173.62 168.59 170.02 -1.15 470 4,955 +126
Nov19 181228 173.65 174.49 169.67 170.96 -1.13 582 4,203 +138
Dec19 181228 170.47 176.54 170.28 171.73 -1.12 2,302 23,403 +92
Jan20 181228 173.75 175.00 171.00 172.48 -1.09 130 4,017 +9
Feb20 181228 173.85 175.05 171.90 172.70 -1.09 111 3,046 -39
Total Volume and Open Interest 140,388 368,064 -1,329
RBOB Gasoline(NYM)
Jan19 181228 132.43 134.26 129.60 132.62 +2.22 39,455 20,741 -11,773
Feb19 181228 129.84 132.51 127.44 130.14 +1.64 70,125 130,671 +2,474
Mar19 181228 130.55 133.16 128.17 130.96 +1.78 24,089 81,440 +850
Apr19 181228 149.57 151.05 146.05 148.87 +1.77 8,717 34,311 -746
May19 181228 152.30 152.30 147.37 149.98 +1.65 5,212 33,543 -131
Jun19 181228 151.14 152.88 147.86 150.46 +1.58 5,488 28,106 +239
Jul19 181228 152.66 152.66 147.52 150.15 +1.57 2,010 15,359 +1
Aug19 181228 151.64 151.64 146.94 149.16 +1.55 1,007 7,590 +13
Sep19 181228 147.50 148.88 145.22 147.47 +1.50 1,198 14,937 +192
Oct19 181228 138.05 138.05 133.83 136.04 +1.48 618 8,150 +94
Total Volume and Open Interest 159,512 399,591 -8,616
e-miNY RBOB Gasoline(NYM)
Jan19 181228 132.62 132.62 132.62 132.62 +2.22 0 1 +0
Feb19 181228 130.14 130.14 130.14 130.14 +1.64      
Mar19 181228 130.96 130.96 130.96 130.96 +1.78      
Apr19 181228 148.87 148.87 148.87 148.87 +1.77      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Feb19 181228 3.507 3.527 3.278 3.303 -0.243 120,854 183,276 -12,676
Mar19 181228 3.325 3.332 3.126 3.148 -0.205 35,627 261,272 +240
Apr19 181228 2.889 2.893 2.804 2.818 -0.067 27,178 147,301 -1,226
May19 181228 2.836 2.838 2.769 2.779 -0.048 19,918 107,551 +2,093
Jun19 181228 2.874 2.879 2.812 2.824 -0.043 14,430 43,699 -95
Jul19 181228 2.910 2.920 2.855 2.867 -0.042 10,891 53,534 -435
Aug19 181228 2.896 2.904 2.847 2.860 -0.039 3,926 47,137 -433
Sep19 181228 2.862 2.875 2.813 2.824 -0.038 4,061 39,877 -262
Oct19 181228 2.884 2.900 2.836 2.848 -0.038 6,231 96,932 +302
Nov19 181228 2.912 2.933 2.886 2.891 -0.035 881 38,387 -80
Dec19 181228 3.070 3.079 3.033 3.039 -0.035 611 39,575 -21
Jan20 181228 3.182 3.191 3.142 3.152 -0.034 1,030 40,442 +195
Feb20 181228 3.113 3.116 3.081 3.083 -0.033 94 11,354 +28
Mar20 181228 2.916 2.922 2.888 2.888 -0.033 366 14,720 +93
Apr20 181228 2.567 2.577 2.535 2.544 -0.016 496 19,825 +75
May20 181228 2.488 2.519 2.488 2.493 -0.014 47 8,286 +10
Total Volume and Open Interest 289,039 1,210,490 -22,508
Brent Crude Oil(ICE)
Feb19 181228 53.44 53.80 51.60 52.20 +0.04 76,222 94,251 +0
Mar19 181228 53.96 54.41 52.00 53.21 +0.48 93,668 463,712 +0
Apr19 181228 54.36 54.63 52.28 53.46 +0.47 36,169 178,500 +0
May19 181228 54.45 54.89 52.61 53.76 +0.46 23,117 106,590 +0
Jun19 181228 54.70 55.16 52.88 54.01 +0.43 29,496 241,204 +0
Jul19 181228 54.88 55.33 53.11 54.18 +0.39 8,543 100,654 +0
Aug19 181228 55.15 55.41 53.36 54.29 +0.36 5,817 70,069 +0
Sep19 181228 55.05 55.45 53.36 54.32 +0.32 6,027 93,238 +0
Oct19 181228 55.26 55.49 53.55 54.37 +0.29 1,508 46,450 +0
Nov19 181228 54.34 54.45 53.96 54.45 +0.25 2,071 59,962 +0
Dec19 181228 55.00 55.75 53.56 54.51 +0.21 15,774 214,012 +0
Jan20 181228 54.70 54.92 54.50 54.61 +0.18 503 33,798 +0
Feb20 181228 54.70 54.70 54.70 54.70 +0.16 617 31,033 +0
Mar20 181228 54.81 54.81 54.81 54.81 +0.14 725 28,028 +0
Total Volume and Open Interest 314,857 2,183,465 +0
Gas Oil(ICE)
Jan19 181228 505.50 509.50 489.00 493.25 -11.25 19,895 106,916 +0
Feb19 181228 505.25 510.75 490.25 494.25 -10.75 25,837 130,863 +0
Mar19 181228 505.50 511.75 491.50 495.50 -10.00 10,093 83,723 +0
Apr19 181228 507.50 511.75 492.00 496.00 -9.50 4,672 51,967 +0
May19 181228 511.75 512.50 493.25 497.25 -9.25 3,015 35,041 +0
Jun19 181228 512.50 516.25 496.25 500.25 -9.25 5,208 61,030 +0
Jul19 181228 516.50 519.50 499.75 503.75 -9.50 841 28,721 +0
Aug19 181228 516.75 517.75 503.25 507.25 -9.75 813 22,871 +0
Sep19 181228 523.00 523.00 507.00 510.50 -9.75 510 28,894 +0
Oct19 181228 523.00 525.25 510.00 514.00 -9.75 449 21,457 +0
Total Volume and Open Interest 76,245 809,832 +0
Ethanol(CBOT)
Jan19 181228 1.254 1.265 1.253 1.255 +0.008 96 506 -60
Feb19 181228 1.270 1.285 1.269 1.276 +0.007 152 1,838 +29
Mar19 181228 1.301 1.301 1.293 1.297 +0.006 42 494 +20
Apr19 181228 1.317 1.317 1.317 1.317 +0.006 0 20 +0
May19 181228 1.330 1.330 1.330 1.330 +0.006 0 15 +0
Jun19 181228 1.364 1.364 1.364 1.364 +0.006 0 2 +0
Jul19 181228 1.386 1.386 1.386 1.386 +0.006      
Aug19 181228 1.386 1.386 1.386 1.386 +0.006      
Total Volume and Open Interest 290 2,875 -11
WTI Crude Oil(ICE)
Feb19 181228 45.77 46.19 44.43 45.33 +0.72 24,659 61,322 +0
Mar19 181228 46.15 46.49 44.71 45.60 +0.70 21,101 75,130 +0
Apr19 181228 46.41 46.77 45.05 45.90 +0.67 13,856 32,736 +0
May19 181228 47.06 47.06 45.41 46.27 +0.64 8,192 21,050 +0
Jun19 181228 47.17 47.30 45.78 46.64 +0.60 12,973 77,220 +0
Jul19 181228 47.48 47.62 46.10 46.95 +0.56 3,379 15,084 +0
Aug19 181228 47.68 47.85 46.33 47.19 +0.52 2,788 9,975 +0
Sep19 181228 47.95 47.95 46.52 47.36 +0.47 3,304 24,832 +0
Oct19 181228 47.56 47.79 46.67 47.50 +0.43 622 5,507 +0
Nov19 181228 47.63 47.63 47.63 47.63 +0.38 162 4,666 +0
Dec19 181228 48.41 48.41 47.06 47.75 +0.33 4,483 97,950 +0
Jan20 181228 47.82 47.82 47.82 47.82 +0.30 39 4,179 +0
Feb20 181228 47.90 47.90 47.90 47.90 +0.27 29 3,292 +0
Mar20 181228 47.98 47.98 47.98 47.98 +0.23 29 7,086 +0
Apr20 181228 48.05 48.05 48.05 48.05 +0.20 21 1,766 +0
May20 181228 48.13 48.13 48.13 48.13 +0.17 2 1,455 +0
Total Volume and Open Interest 99,464 546,715 +0
US Dollar Index(ICE)
Mar19 181228 96.020 96.050 95.740 95.965 -0.035 15,662 48,794 -486
Jun19 181228 95.470 95.470 95.255 95.460 -0.035 62 746 -2
Sep19 181228 94.965 94.965 94.965 94.965 -0.035 0 214 +0
Total Volume and Open Interest 15,724 49,757 -488
Australian Dollar(CME)
Mar19 181228 70.37 70.78 70.36 70.54 +0.27 35,987 118,191 +1,961
Jun19 181228 70.73 70.81 70.57 70.63 +0.26 7 375 +2
Sep19 181228 70.69 70.81 70.69 70.73 +0.27 7 121 -1
Total Volume and Open Interest 37,755 119,893 +2,200
British Pound(CME)
Mar19 181228 126.90 127.56 126.83 127.40 +0.44 31,716 206,863 -240
Jun19 181228 127.87 127.98 127.49 127.95 +0.45 55 585 +38
Sep19 181228 128.47 128.47 128.47 128.47 +0.44 2 304 -1
Total Volume and Open Interest 32,567 211,855 -168
Canadian Dollar(CME)
Mar19 181228 73.55 73.69 73.33 73.44 -0.01 29,584 155,419 +1,101
Jun19 181228 73.70 73.81 73.49 73.58 unch 105 2,442 +24
Sep19 181228 73.87 73.87 73.68 73.70 unch 133 891 +39
Dec19 181228 73.90 73.90 73.77 73.81 unch 5 163 +0
Total Volume and Open Interest 30,383 160,254 +1,059
Japanese Yen(CME)
Mar19 181228 90.66 91.33 90.65 91.11 +0.27 120,463 220,218 -1,084
Jun19 181228 91.39 91.93 91.39 91.81 +0.28 16 489 -6
Sep19 181228 92.51 92.60 92.51 92.51 +0.28 0 84 +0
Total Volume and Open Interest 125,803 223,489 -969
Swiss Franc(CME)
Mar19 181228 101.98 102.88 101.95 102.18 -0.01 12,300 70,093 -494
Jun19 181228 103.64 103.73 102.88 103.09 -0.01 2 93 +0
Sep19 181228 104.50 104.58 103.91 104.01 -0.01 0 21 +0
Total Volume and Open Interest 12,302 70,217 -494
EuroFX(CME)
Mar19 181228 115.07 115.48 115.05 115.16 -0.11 78,854 487,199 -1,805
Jun19 181228 116.13 116.35 116.01 116.07 -0.11 119 8,215 +28
Sep19 181228 117.20 117.22 116.94 116.98 -0.12 5 1,008 -1
Total Volume and Open Interest 81,725 506,385 -1,868
Mexican Peso(CME)
Jan19 181228 507.25 507.25 507.25 507.25 -1.13 0 5 +0
Feb19 181228 504.75 504.75 504.75 504.75 -1.00      
Total Volume and Open Interest 29,503 139,393 +2,315
Brazilian Real(CME)
Jan19 181228 258.00 259.75 257.00 258.10 +1.25 9,536 4,683 -4,700
Feb19 181228 256.45 260.55 256.10 257.25 +0.80 8,998 9,573 +6,947
Mar19 181228 255.90 257.30 255.90 257.30 +1.40 726 497 -720
Apr19 181228 256.60 256.60 256.60 256.60 +1.15      
Total Volume and Open Interest 19,260 14,753 +1,527
30-Year T-Bonds(CBOT)
Mar19 181228 145~020 145~280 144~260 145~170 unch 188,125 944,355 +6,499
Jun19 181228 144~080 145~030 144~050 144~250 -0~020 5 56 +1
Sep19 181228 144~250 144~250 144~250 144~250 -0~020      
Total Volume and Open Interest 188,130 944,411 +6,500
10-Year T-Notes(CBOT)
Mar19 181228 121~125 121~260 121~090 121~200 +0~030 881,047 3,986,408 +15,168
Jun19 181228 121~125 121~300 121~120 121~245 +0~040 0 1,295 +0
Sep19 181228 121~315 121~315 121~315 121~315 +0~040      
Total Volume and Open Interest 881,047 3,987,703 +15,168
5-Year T-Notes(CBOT)
Dec18 181228 114~142 114~144 114~072 114~130 +0~030 167 3,294 -2,939
Mar19 181228 114~082 114~170 114~060 114~140 +0~022 731,216 4,652,435 +47,925
Jun19 181228 114~140 114~140 114~140 114~140 +0~022      
Total Volume and Open Interest 731,383 4,655,729 +44,986
2 Year T-Notes(CBOT)
Dec18 181228 105~266 106~010 105~266 105~314 +0~012 908 1,394 -100
Mar19 181228 106~012 106~036 106~000 106~026 +0~004 244,137 2,715,124 +15,983
Jun19 181228 106~040 106~040 106~040 106~040 +0~026 0 5 +0
Total Volume and Open Interest 245,045 2,716,523 +15,883
Eurodollars(CME)
Mar19 181228 97.290 97.305 97.275 97.290 unch 158,720 1,423,652 -8,188
Jun19 181228 97.295 97.335 97.275 97.310 +0.005 183,487 1,234,259 -12,821
Sep19 181228 97.300 97.340 97.280 97.330 +0.010 174,357 1,261,512 -1,765
Dec19 181228 97.310 97.350 97.285 97.340 +0.005 273,669 1,747,592 -21,367
Mar20 181228 97.385 97.440 97.365 97.425 +0.010 242,023 1,176,244 -8,854
Jun20 181228 97.435 97.500 97.415 97.480 +0.010 205,824 1,041,203 -4,810
Sep20 181228 97.465 97.535 97.450 97.515 +0.010 172,916 784,320 -1,100
Dec20 181228 97.445 97.520 97.430 97.495 +0.010 170,897 975,996 -873
Mar21 181228 97.455 97.545 97.445 97.515 +0.015 140,275 568,969 +13,761
Jun21 181228 97.455 97.540 97.440 97.510 +0.020 102,743 400,359 -12,765
Sep21 181228 97.430 97.525 97.420 97.495 +0.025 83,556 310,526 +141
Dec21 181228 97.375 97.475 97.365 97.440 +0.025 89,404 294,178 +4,224
Mar22 181228 97.355 97.450 97.345 97.415 +0.025 50,945 232,933 -467
Jun22 181228 97.335 97.430 97.325 97.395 +0.030 49,002 182,361 -4,924
Sep22 181228 97.310 97.405 97.305 97.375 +0.030 50,798 150,937 +5,677
Dec22 181228 97.275 97.370 97.275 97.340 +0.025 34,435 146,887 +5,129
Mar23 181228 97.255 97.350 97.255 97.315 +0.025 26,980 74,522 +1,766
Jun23 181228 97.230 97.315 97.225 97.285 +0.025 21,234 73,827 +490
Total Volume and Open Interest 2,306,843 12,624,657 -42,968
Ultra T-Bond(CBOT)
Dec18 181219 159~12 159~12 158~25 158~28 +1~02 815 5,062 -488
Mar19 181228 159~25 160~21 159~12 160~02 -0~11 81,519 1,089,047 +2,324
Jun19 181228 160~30 160~30 160~30 160~30 -0~11      
Total Volume and Open Interest 81,519 1,089,047 +2,324
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 181228 129~095 129~270 129~045 129~195 +0~025 108,082 695,976 -1,116
Jun19 181228 129~195 129~195 129~195 129~195 +0~025      
Total Volume and Open Interest 108,082 695,976 -1,116
30 Day Federal Funds(CBOT)
Dec18 181228 97.725 97.728 97.725 97.725 +0.002 3,030 165,127 -1,380
Jan19 181228 97.595 97.600 97.595 97.600 unch 41,026 371,414 -1,610
Feb19 181228 97.605 97.610 97.600 97.600 -0.005 21,712 249,037 -6,494
Mar19 181228 97.600 97.605 97.595 97.595 -0.010 7,830 75,958 -677
Apr19 181228 97.595 97.600 97.585 97.585 -0.015 33,724 306,508 +7,031
May19 181228 97.580 97.590 97.575 97.580 -0.010 19,414 158,501 +2,959
Total Volume and Open Interest 228,325 2,243,512 -11,329
Japanese Govt Bonds(SGX)
Mar19 181227 152.35 152.45 152.15 152.45 +0.09 623 18,515 -9
Jun19 181227 152.45 152.45 152.45 152.45 +0.09      
Sep19 181227 152.45 152.45 152.45 152.45 +0.09      
Total Volume and Open Interest 623 18,515 -9
Euro-Buxl(EUREX)
Mar19 181228 181.22 181.26 180.36 180.62 -0.82 30,697 230,164 -5,586
Jun19 181228 179.10 179.10 179.10 179.10 -0.82      
Sep19 181228 179.10 179.10 179.10 179.10 -0.82      
Total Volume and Open Interest 30,697 230,164 -5,586
Euro-Bund(EUREX)
Mar19 181228 163.64 163.76 163.42 163.54 -0.19 385,743 1,835,947 -75,735
Jun19 181228 160.95 161.13 160.95 161.00 -0.19 6 78 +3
Sep19 181228 161.00 161.00 161.00 161.00 -0.19      
Total Volume and Open Interest 385,749 1,836,025 -75,732
Euro-Bobl(EUREX)
Mar19 181228 132.50 132.60 132.45 132.52 -0.03 217,089 1,404,825 -25,115
Jun19 181228 132.21 132.21 131.89 131.89 -0.03 0 25 +0
Sep19 181228 131.89 131.89 131.89 131.89 -0.03      
Total Volume and Open Interest 217,089 1,404,850 -25,115
Euro-Schatz(EUREX)
Mar19 181228 111.95 111.97 111.93 111.94 -0.01 160,819 1,765,121 -1,541
Jun19 181228 111.91 111.91 111.91 111.91 -0.01      
Sep19 181228 111.91 111.91 111.91 111.91 -0.01      
Total Volume and Open Interest 160,819 1,765,121 -1,541
3-Mth Euribor(EUREX)
Dec18 181217 100.315 100.315 100.310 100.310 unch 0 12,234 +0
Mar19 181228 100.295 100.305 100.295 100.295 -0.005 0 3,124 +0
Jun19 181228 100.295 100.295 100.295 100.295 unch 0 2,578 +0
Total Volume and Open Interest 200 14,819 +0
Long Gilt(LIFFE)
Mar19 181228 123~02 123~15 122~28 123~10 +0~13 0 752,778 -13,809
Jun19 181228 126~03 126~03 126~03 126~03 +0~13      
Total Volume and Open Interest 30,811 771,075 -13,848
3-Mth Short Sterling(LIFFE)
Mar19 181228 99.06 99.07 99.06 99.06 +0.00 0 853,527 -1,322
Jun19 181228 98.99 99.01 98.99 99.00 unch 0 431,833 +3,517
Sep19 181228 98.95 98.97 98.94 98.96 +0.00 0 525,077 -858
Dec19 181228 98.89 98.91 98.89 98.90 +0.01 0 474,758 +311
Mar20 181228 98.86 98.88 98.86 98.88 +0.02 0 306,573 +2,002
Jun20 181228 98.82 98.85 98.81 98.84 +0.02 0 291,793 +3,296
Total Volume and Open Interest 126,333 3,945,984 +6,662
3-Mth Euribor(LIFFE)
Mar19 181228 100.295 100.300 100.295 100.295 -0.005 0 546,084 -1,612
Jun19 181228 100.295 100.300 100.290 100.295 unch 0 702,413 +1,921
Sep19 181228 100.275 100.280 100.270 100.280 +0.005 0 676,914 -440
Total Volume and Open Interest 148,357 4,986,638 -7,316
3-Mth Aus T-Bills(SFE)
Mar19 181228 98.03 98.05 98.03 98.04 unch 15,100 211,327 +1,031
Jun19 181228 98.06 98.08 98.06 98.07 unch 8,608 214,581 +1,562
Sep19 181228 98.09 98.12 98.08 98.10 +0.01 7,333 185,253 -2,162
Dec19 181228 98.10 98.13 98.10 98.12 +0.02 5,972 184,520 -220
Mar20 181228 98.10 98.13 98.10 98.12 +0.02 3,693 120,507 -1,148
Jun20 181228 98.09 98.13 98.09 98.11 +0.03 2,765 109,860 +41
Sep20 181228 98.06 98.10 98.05 98.08 +0.02 1,531 54,232 +650
Dec20 181228 98.02 98.06 98.01 98.04 +0.03 1,200 25,613 +26
Mar21 181228 97.97 98.00 97.97 98.00 +0.04 64 4,562 +0
Jun21 181228 97.92 97.99 97.92 97.97 +0.04 31 3,473 +11
Total Volume and Open Interest 46,335 1,115,409 -181
10-Year Aus T-Bonds(SFE)
Mar19 181228 97.63 97.68 97.62 97.64 +0.02 51,626 1,212,757 -7,539
Jun19 181228 97.64 97.64 97.64 97.64 +0.02      
Total Volume and Open Interest 51,626 1,212,757 -7,539
3-Year Aus T-Bonds(SFE)
Mar19 181228 98.15 98.20 98.15 98.17 +0.01 71,458 1,040,619 -15,964
Jun19 181228 98.17 98.17 98.17 98.17 +0.01      
Total Volume and Open Interest 71,458 1,040,619 -15,964
Gold(CMX)
Feb19 181228 1278.0 1284.7 1276.5 1283.0 +1.9 208,542 319,279 -5,887
Apr19 181228 1283.8 1289.9 1283.1 1289.3 +1.9 4,221 53,974 +1,322
Jun19 181228 1289.4 1296.3 1289.3 1295.7 +1.9 1,367 41,173 +190
Aug19 181228 1297.8 1302.9 1297.0 1301.7 +2.0 481 9,131 +350
Oct19 181228 1306.1 1307.7 1306.1 1307.7 +1.9 19 2,200 -2
Dec19 181228 1311.0 1313.9 1309.2 1313.7 +1.8 255 9,163 +130
Feb20 181228 1317.5 1319.7 1316.4 1319.7 +1.8 13 321 +5
Apr20 181228 1325.6 1325.6 1325.6 1325.6 +1.8 0 71 +0
Jun20 181228 1331.4 1331.4 1331.4 1331.4 +1.8 0 725 +0
Aug20 181228 1337.2 1337.2 1337.2 1337.2 +1.8 0 4 +0
Oct20 181228 1343.1 1343.1 1343.1 1343.1 +1.8      
Dec20 181228 1348.3 1348.3 1348.3 1348.3 +1.8 2 972 +0
Total Volume and Open Interest 215,371 438,725 -4,002
Silver(CMX)
Mar19 181228 1529.5 1546.0 1528.5 1543.6 +12.6 76,656 144,234 +2,201
May19 181228 1539.0 1554.0 1538.0 1552.1 +12.3 1,583 10,135 -187
Jul19 181228 1547.0 1562.0 1547.0 1560.6 +12.3 535 12,385 +156
Sep19 181228 1563.0 1569.5 1563.0 1569.3 +12.4 86 2,647 +1
Dec19 181228 1573.5 1583.5 1568.5 1582.0 +12.3 216 4,162 +135
Mar20 181228 1594.9 1594.9 1594.9 1594.9 +12.3 1 130 +1
May20 181228 1603.2 1603.2 1603.2 1603.2 +12.3 1 2 +1
Total Volume and Open Interest 79,932 176,138 +2,453
Platinum(NYMEX)
Jan19 181228 796.7 800.4 787.8 789.6 -6.5 15,349 9,554 -6,042
Apr19 181228 801.9 806.3 794.0 796.4 -5.0 10,857 69,808 +4,799
Jul19 181228 807.7 808.9 799.6 801.2 -5.5 91 1,011 +35
Oct19 181228 808.8 808.8 806.4 806.4 -5.0 5 45 +2
Total Volume and Open Interest 26,312 80,440 -1,200
Palladium(NYMEX)
Mar19 181228 1197.40 1205.30 1179.00 1183.40 -11.10 1,901 23,244 +137
Jun19 181228 1178.90 1186.80 1163.20 1167.00 -10.70 41 3,029 +16
Sep19 181228 1151.80 1151.80 1151.80 1151.80 -11.20 1 23 +0
Total Volume and Open Interest 1,944 26,332 +153
Copper(CMX)
Mar19 181228 268.15 272.55 267.10 268.15 +1.35 41,241 129,696 +675
May19 181228 268.70 272.80 267.80 268.65 +1.30 3,831 31,265 +1,034
Jul19 181228 271.65 273.05 268.55 268.80 +1.10 695 18,416 -47
Sep19 181228 270.55 273.15 268.90 269.00 +1.00 88 13,847 +23
Dec19 181228 269.35 273.20 269.05 269.20 +0.80 22 11,990 +0
Total Volume and Open Interest 46,698 219,582 +1,391
E-mini DJIA Index(CBOT)
Mar19 181228 23118 23372 22957 23035 -118 359,441 79,042 -4,168
Jun19 181228 23129 23369 22974 23045 -112 306 239 +25
Sep19 181228 23088 23332 23038 23088 -119 3 4 +3
Dec19 181228 23127 23328 23125 23127 -93      
Total Volume and Open Interest 359,750 79,285 -4,140
S & P 500(CME)
Mar19 181228 2489.30 2522.00 2473.50 2486.00 -8.90 10,509 32,418 +5,487
Jun19 181228 2489.20 2489.20 2489.20 2489.20 -9.00 2 47 +0
Sep19 181228 2492.60 2492.60 2492.60 2492.60 -9.00      
Dec19 181228 2498.70 2498.70 2498.70 2498.70 -7.50      
Total Volume and Open Interest 10,511 32,465 +5,487
S & P 500 E-Mini(CME)
Mar19 181228 2491.50 2523.00 2472.75 2486.00 -9.00 2,015,176 2,763,223 -27,238
Jun19 181228 2493.50 2524.75 2476.75 2489.25 -9.00 6,164 18,127 +666
Sep19 181228 2486.00 2527.50 2480.00 2492.50 -9.00 549 1,071 +513
Dec19 181228 2499.50 2528.00 2495.00 2498.75 -7.50 0 10 +0
Total Volume and Open Interest 2,021,889 2,782,431 -26,059
NASDAQ 100 E-Mini(CME)
Mar19 181228 6309.00 6402.50 6243.75 6293.25 -30.25 642,440 205,414 -2,250
Jun19 181228 6315.75 6422.75 6269.50 6315.50 -30.00 2,753 757 +170
Sep19 181228 6400.00 6435.75 6307.00 6339.50 -24.50 5 12 +2
Total Volume and Open Interest 645,198 206,187 -2,078
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 181228 1647.60 1667.90 1635.20 1645.90 -0.90 18,198 69,188 -712
Jun19 181228 1651.70 1663.90 1643.00 1651.70 +0.50 0 3 +0
Total Volume and Open Interest 18,198 69,192 -712
Volatility Index(CBOE)
Dec18 181219 24.80 26.20 24.45 26.20 +1.52 90,291 56,617 +56,617
Jan19 181228 25.25 26.07 24.50 25.33 +0.30 130,606 162,119 -14,947
Feb19 181228 23.05 23.81 22.75 22.98 +0.05 83,692 75,617 +364
Mar19 181228 22.05 22.65 21.87 22.03 +0.05 28,840 37,471 +619
Total Volume and Open Interest 278,124 374,724 -13,437
S & P 600(CME)
Dec18 181221 828.55 828.55 828.55 828.55 +0.65      
Mar19 181228 840.40 840.40 840.40 840.40 +6.10      
Total Volume and Open Interest      
Russell 2000 Mini(CME)
Mar19 181228 1335.30 1360.60 1326.20 1340.90 +7.20 177,796 478,177 -6,766
Jun19 181228 1335.00 1362.00 1331.80 1344.60 +7.10 1 7 +1
Sep19 181228 1352.50 1352.50 1352.50 1352.50 +9.70      
Total Volume and Open Interest 177,797 478,184 -6,765
Nikkei 225(CME)
Mar19 181228 20035 20095 19750 19960 -115 19,555 20,677 -130
Jun19 181228 19820 19885 19615 19805 -110 4 33 +0
Total Volume and Open Interest 19,559 20,710 -130
Nikkei 225(SGX)
Mar19 181228 19975 20050 19495 19860 -95 85,841 155,340 +725
Jun19 181227 19265 19845 19265 19780 +490 38 1,507 -4
Sep19 181227 19745 19745 19745 19745 +495      
Total Volume and Open Interest 71,648 173,643 +8,154
Nikkei 225 Mini(JPX)
Mar19 181228 19930 20055 19495 20000 -20 830,156 265,227 -14,464
Jun19 181228 19740 19860 19300 19810 +10 16,707 7,583 +98
Sep19 181228 19700 19810 19270 19760 -10 332 730 +15
Total Volume and Open Interest 919,592 407,574 -6,340
Nikkei 225(JPX)
Mar19 181228 19930 20060 19500 20000 -20 69,955 279,873 +2,113
Jun19 181228 19740 19850 19310 19810 +10 536 11,664 -41
Sep19 181228 19490 19760 19490 19760 -10 7 249 +0
Total Volume and Open Interest 70,518 382,743 +2,295
Nikkei 225(CME) Yen
Mar19 181228 19990 20055 19710 19915 -120 57,144 59,265 -1,348
Jun19 181228 19620 19840 19545 19720 -120 14 26 +8
Sep19 181228 19720 19720 19720 19720 -100      
Total Volume and Open Interest 57,159 59,341 -1,339
Nikkei 225(CME) e-Mini Yen
Dec18 181213 21710 21850 21710 21710 +70 1 351 +1
Mar19 181228 19920 19920 19720 19920 -120 1 1 -1
Jun19 181228 19720 19720 19720 19720 -120      
Total Volume and Open Interest 1 1 -1
CAC 40(EURONEXT)
Jan19 181228 4634.5 4698.5 4620.0 4676.0 +80.0 21,254 284,217 +284,217
Feb19 181228 4635.5 4678.0 4635.5 4673.0 +80.0 0 5,038 +5,038
Mar19 181228 4623.0 4682.0 4623.0 4670.5 +80.0 65 11,967 +11,967
Total Volume and Open Interest 21,319 367,731 +367,731
Hang Seng Index(HKFE)
Dec18 181228 25355 25584 25216 25504 +110 158,491 72,591 -9,982
Jan19 181228 25401 25639 25210 25569 +157 32,125 83,961 +20,001
Total Volume and Open Interest 191,882 176,056 +10,581
DAX(EUREX)
Mar19 181228 10472.0 10611.0 10407.5 10561.5 +195.0 133,103 127,084 +5,010
Jun19 181228 10436.5 10622.0 10436.0 10578.5 +195.5 152 715 +6
Sep19 181228 10568.0 10568.0 10568.0 10568.0 +195.0      
Total Volume and Open Interest 144,130 127,799  
Mini-DAX(EUREX)
Dec18 181221 10578.0 10614.0 10513.0 10570.5 -38.0 49,968 13,824 +284
Mar19 181228 10458.0 10610.0 10408.0 10561.5 +195.0 68,335 11,862 +1,692
Jun19 181228 10546.0 10619.0 10540.0 10578.5 +195.5 200 363 +117
Total Volume and Open Interest 69,962 12,225 +1,809
DJ EuroSTOXX 50(EUREX)
Dec18 181221 2995 3001 2957 2973 -28 1,627,746 1,644,021 -337,622
Mar19 181228 2960 2991 2939 2974 +51 1,853,515 3,764,039 -43,232
Jun19 181228 2876 2907 2858 2892 +51 459 182,298 +398
Total Volume and Open Interest 2,102,316 4,048,602 -42,831
Swiss Market Index(EUREX)
Dec18 181221 8400 8414 8373 8401 -23 128,702 98,227 -27,551
Mar19 181228 8179 8362 8144 8310 +252 61,193 218,919 +9,198
Jun19 181228 8050 8140 8050 8132 +252 16 18,360 +0
Total Volume and Open Interest 61,917 237,280 +9,199
FT-SE 100(EURONEXT)
Mar19 181228 6593.00 6695.00 6564.50 6666.50 +137.00 0 659,948 -2,285
Jun19 181228 6586.50 6586.50 6586.50 6586.50 +137.00 0 18 +0
Sep19 181228 6521.50 6521.50 6521.50 6521.50 +137.50 0 19 +0
Total Volume and Open Interest 22,489 659,985 -2,285
SPI 200(SFE)
Mar19 181228 5526.0 5610.0 5461.0 5607.0 +54.0 36,078 286,454 -28,883
Jun19 181228 5593.0 5593.0 5593.0 5593.0 +54.0 0 3,080 +0
Sep19 181228 5538.0 5538.0 5538.0 5538.0 +54.0 0 2,841 +0
Total Volume and Open Interest 36,127 293,742 -28,875
FTSE MIB(ISE)
Mar19 181228 18130.00 18285.00 18065.00 18206.00 +223.00      
Jun19 181228 17675.00 17790.00 17630.00 17729.00 +223.00      
Sep19 181228 17599.00 17599.00 17599.00 17599.00 +194.00      
Total Volume and Open Interest 32,828 82,697 -41,950
KOSPI 200(KFE)
Mar19 181228 260.55 263.50 259.45 262.00 +0.55 266,487 286,708 +6,125
Jun19 181228 261.10 263.75 260.20 262.50 +0.80 355 21,734 +224
Sep19 181228 264.00 264.00 264.00 264.00 +1.90 4 142 +2
Total Volume and Open Interest 266,858 348,649 +6,350
GSCI(CME)
Jan19 181228 374.50 377.85 372.20 375.60 +0.60 31 15,242 -1
Feb19 181228 375.65 375.65 375.65 375.65 +0.60      
Mar19 181228 378.15 378.15 378.15 378.15 +0.60      
Total Volume and Open Interest 31 15,242 -1
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions.
Copyright © 1989- Moore Research Center, Inc. All Rights Reserved.

Banner

Login

Newsflash

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