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 18, 2019
Most Recent Information Previous Day
Mth Date Open High Low Close Change Volume Open Int Change
Soybeans(CBOT)
Jan20 191218 928.00 930.00 923.00 928.50 -0.25 108,734 188,439 -16,274
Mar20 191218 940.00 941.75 935.00 940.50 -0.25 80,558 308,262 +8,610
May20 191218 953.50 955.50 948.75 954.00 -0.25 30,476 119,340 +6,770
Jul20 191218 965.50 967.00 961.25 965.50 -0.50 17,311 106,752 -263
Aug20 191218 968.75 970.25 965.50 969.25 unch 1,396 9,138 -167
Sep20 191218 964.25 966.75 962.25 966.00 +1.00 1,391 7,751 +242
Nov20 191218 965.25 969.00 963.50 968.25 +1.75 11,391 60,489 +1,812
Jan21 191218 968.75 971.25 966.25 970.75 +1.75 2,334 5,403 +144
Mar21 191218 960.00 962.00 956.75 962.00 +2.50 2,084 12,674 +987
May21 191218 954.75 961.00 954.75 961.00 +3.50 375 2,361 -31
Jul21 191218 959.00 964.00 958.25 964.00 +4.00 342 1,750 +155
Aug21 191218 961.50 961.50 961.50 961.50 +4.25 5 55 +3
Sep21 191218 950.25 950.25 950.25 950.25 +4.25 0 23 +0
Nov21 191218 947.50 950.00 944.75 949.50 +3.00 175 1,256 +99
Total Volume and Open Interest 256,572 823,701 +2,087
Soybean Meal(CBOT)
Jan20 191218 302.30 303.70 299.50 302.90 +0.60 49,521 84,402 -4,737
Mar20 191218 306.40 307.90 304.00 307.40 +1.00 44,836 180,559 +2,556
May20 191218 309.40 310.90 307.20 310.50 +1.20 18,238 83,032 +2,820
Jul20 191218 312.20 313.70 310.40 313.60 +1.40 12,284 50,607 +1,840
Aug20 191218 312.50 314.50 311.50 314.40 +1.30 1,392 10,187 +93
Sep20 191218 314.00 314.80 312.10 314.70 +1.20 853 9,555 -44
Oct20 191218 312.00 314.20 311.50 314.20 +1.50 1,147 7,333 +111
Dec20 191218 314.00 315.90 312.90 315.90 +1.60 2,833 24,311 +874
Jan21 191218 312.30 314.70 311.90 314.70 +2.00 475 2,147 +44
Mar21 191218 309.00 311.10 308.60 311.10 +2.00 346 3,684 +16
Total Volume and Open Interest 132,141 457,401 +3,657
Soybean Oil(CBOT)
Jan20 191218 33.72 33.80 33.26 33.43 -0.39 63,055 87,693 -5,197
Mar20 191218 34.00 34.07 33.55 33.72 -0.38 54,903 224,095 +8,948
May20 191218 34.24 34.34 33.83 33.99 -0.37 22,964 82,509 +2,362
Jul20 191218 34.52 34.59 34.09 34.27 -0.35 11,423 64,612 +355
Aug20 191218 34.56 34.63 34.18 34.30 -0.35 621 9,622 +34
Sep20 191218 34.63 34.66 34.21 34.33 -0.35 1,125 8,243 -151
Oct20 191218 34.61 34.63 34.20 34.30 -0.36 1,007 7,284 -18
Dec20 191218 34.66 34.74 34.31 34.42 -0.33 3,151 31,105 -407
Jan21 191218 34.45 34.47 34.36 34.46 -0.30 316 1,297 +74
Mar21 191218 34.48 34.48 34.36 34.44 -0.29 453 2,029 -62
Total Volume and Open Interest 159,221 519,975 +6,013
Canola(WCE)
Jan20 191218 466.2 469.0 463.2 465.6 -0.8 15,073 35,146 -7,569
Mar20 191218 473.1 478.4 472.0 474.8 -0.3 15,172 84,852 +3,486
May20 191218 482.1 487.2 481.1 483.6 -0.6 6,598 36,247 +3,362
Jul20 191218 488.3 493.0 487.2 489.3 -1.0 2,467 12,794 +959
Nov20 191218 490.1 494.1 489.7 490.7 -1.6 1,679 19,973 +609
Total Volume and Open Interest 41,244 189,944 +937
Corn(CBOT)
Mar20 191218 389.25 390.00 385.75 387.00 -3.00 180,896 783,847 -5,108
May20 191218 396.00 396.50 392.75 393.50 -3.00 33,444 198,660 +920
Jul20 191218 401.50 402.00 398.50 399.50 -2.75 22,961 245,844 +2,237
Sep20 191218 399.25 399.75 397.00 398.00 -2.25 6,922 76,666 +548
Dec20 191218 401.50 402.00 399.25 400.00 -2.00 21,026 160,339 +762
Mar21 191218 410.75 411.25 408.50 409.25 -2.25 1,116 9,071 -40
May21 191218 415.00 415.75 413.75 414.25 -2.00 144 1,533 +21
Jul21 191218 418.00 419.00 417.25 417.50 -2.00 370 3,569 +47
Sep21 191218 407.75 407.75 407.75 407.75 -1.00 2 832 +1
Dec21 191218 409.50 409.75 408.25 409.00 -1.00 225 7,108 +41
Total Volume and Open Interest 267,115 1,487,811 -572
Wheat(CBOT)
Mar20 191218 553.25 555.00 545.25 548.25 -8.00 95,740 211,912 +7,500
May20 191218 556.00 557.50 548.75 551.75 -7.25 24,230 57,225 -270
Jul20 191218 556.25 558.50 550.00 553.50 -5.50 23,916 71,647 +536
Sep20 191218 559.50 563.00 555.50 558.75 -4.50 6,422 17,727 +499
Dec20 191218 568.00 571.75 564.75 568.00 -3.50 5,254 19,972 +40
Mar21 191218 575.00 579.50 574.00 576.75 -2.75 1,218 5,770 +226
Total Volume and Open Interest 156,998 386,635 +8,654
Wheat(KCBT)
Mar20 191218 464.25 467.00 459.00 462.25 -4.75 49,547 162,634 +2,509
May20 191218 472.00 475.00 467.25 470.50 -4.50 14,145 49,454 +3,405
Jul20 191218 478.50 481.50 474.25 477.50 -3.75 9,924 41,823 +842
Sep20 191218 485.25 488.50 482.00 485.00 -3.25 3,755 10,907 +834
Dec20 191218 495.75 498.50 492.75 495.75 -2.50 2,374 13,524 +187
Mar21 191218 506.00 508.50 503.75 506.50 -1.75 353 1,465 +85
May21 191218 509.50 511.75 506.75 509.75 -1.50 50 183 +4
Total Volume and Open Interest 80,175 280,117 +7,887
Wheat(MGE)
Mar20 191218 538.00 542.50 535.00 538.50 -0.25 10,838 36,457 +905
May20 191218 545.50 550.00 543.25 546.50 -0.50 2,801 12,681 -88
Jul20 191218 553.75 556.50 551.75 554.25 -1.25 1,377 6,495 +304
Sep20 191218 562.00 564.75 560.00 563.00 -0.50 292 4,903 +82
Dec20 191218 573.00 577.75 573.00 576.00 -0.50 238 2,505 +6
Mar21 191218 590.00 590.00 588.50 588.50 -0.75 15 921 +0
Total Volume and Open Interest 15,561 63,969 +1,209
Oats(CBOT)
Mar20 191218 305.25 306.50 297.75 299.50 -7.00 347 5,185 +15
May20 191218 300.25 302.00 294.75 295.75 -6.50 42 298 +28
Jul20 191218 287.75 287.75 287.75 287.75 -5.00 4 91 +0
Sep20 191218 278.75 278.75 278.75 278.75 -1.75 1 61 +0
Total Volume and Open Interest 394 5,721 +43
Rough Rice(CBOT)
Jan20 191218 12.68 12.80 12.61 12.78 +0.10 1,014 4,436 -542
Mar20 191218 12.91 13.07 12.88 13.03 +0.09 874 5,303 +669
May20 191218 13.16 13.16 13.16 13.16 +0.11 22 97 +9
Jul20 191218 13.12 13.12 13.12 13.12 +0.14 14 32 +5
Total Volume and Open Interest 1,935 9,876 +148
Live Cattle(CME)
Dec19 191218 122.300 122.650 121.830 122.250 +0.020 2,278 7,439 -834
Feb20 191218 126.300 126.635 125.785 126.135 -0.165 25,063 170,205 +248
Apr20 191218 127.250 127.600 126.800 127.250 -0.080 10,324 90,316 +758
Jun20 191218 118.900 119.080 118.400 118.600 -0.330 9,619 80,994 +960
Aug20 191218 116.200 116.385 115.785 115.950 -0.350 3,195 24,101 +412
Oct20 191218 117.385 117.730 117.135 117.385 -0.250 1,438 7,401 +299
Total Volume and Open Interest 52,604 385,540 +2,086
Feeder Cattle(CME)
Jan20 191218 144.985 145.500 144.435 144.550 -0.600 4,946 16,481 -320
Mar20 191218 145.535 145.935 144.850 144.900 -0.835 2,942 16,646 +238
Apr20 191218 147.500 147.850 146.800 146.935 -0.715 1,403 7,195 +150
May20 191218 148.300 148.630 147.535 147.735 -0.565 957 5,089 +106
Aug20 191218 152.450 153.050 152.150 152.300 -0.435 358 3,959 +12
Sep20 191218 152.800 153.050 152.350 152.400 -0.430 44 405 +1
Oct20 191218 152.630 152.900 152.380 152.750 +0.065 34 238 +5
Total Volume and Open Interest 10,698 50,049 +199
Lean Hogs(CME)
Feb20 191218 69.680 70.400 69.330 69.900 +0.050 22,360 112,770 -1,644
Apr20 191218 77.150 77.830 76.800 77.230 -0.170 10,085 65,392 -404
May20 191218 84.180 84.200 83.650 83.950 -0.185 93 1,598 +13
Jun20 191218 89.135 89.600 88.885 89.050 -0.300 6,067 36,417 -57
Jul20 191218 89.050 89.385 88.700 88.950 -0.230 3,021 16,689 -198
Aug20 191218 88.080 88.430 87.730 88.000 -0.150 3,090 25,671 +101
Oct20 191218 74.180 74.700 74.000 74.500 +0.250 1,095 12,624 +427
Dec20 191218 68.900 69.230 68.385 68.950 +0.270 338 6,290 +98
Total Volume and Open Interest 46,274 279,151 -1,606
Class III Milk(CME)
Dec19 191218 19.39 19.41 19.33 19.39 +0.01 344 4,594 -13
Jan20 191218 16.96 17.37 16.85 17.34 +0.38 1,514 4,472 -110
Feb20 191218 17.03 17.49 17.03 17.44 +0.37 707 2,510 +49
Mar20 191218 16.97 17.33 16.97 17.29 +0.35 226 1,792 +15
Apr20 191218 16.93 17.17 16.92 17.13 +0.21 114 1,430 +54
May20 191218 16.98 17.15 16.94 17.12 +0.21 191 1,259 +47
Jun20 191218 17.00 17.28 17.00 17.23 +0.23 125 1,290 +29
Jul20 191218 17.28 17.43 17.25 17.43 +0.20 23 693 -11
Aug20 191218 17.54 17.54 17.54 17.54 +0.14 28 545 -2
Sep20 191218 17.59 17.64 17.58 17.63 +0.09 15 654 -4
Oct20 191218 17.50 17.58 17.50 17.55 +0.08 12 468 +7
Nov20 191218 17.41 17.47 17.41 17.43 +0.06 4 530 -1
Dec20 191218 17.20 17.27 17.20 17.22 +0.04 4 547 -2
Total Volume and Open Interest 3,307 20,785 +58
Cocoa(ICE)
Mar20 191218 2528 2549 2483 2506 -28 22,155 126,070 +66
May20 191218 2546 2562 2504 2521 -29 10,629 78,829 -1,264
Jul20 191218 2538 2550 2499 2512 -30 2,386 35,015 +42
Sep20 191218 2520 2531 2481 2491 -32 938 33,217 +46
Dec20 191218 2462 2474 2426 2436 -29 1,199 34,541 -458
Mar21 191218 2417 2426 2388 2395 -25 106 13,869 -21
May21 191218 2380 2384 2380 2383 -24 2 5,798 +0
Total Volume and Open Interest 37,416 328,976 -1,589
Coffee "C"(ICE)
Dec19 191218 131.70 131.70 131.70 131.70 -0.50 2 178 -111
Mar20 191218 133.70 135.45 130.20 133.20 -0.50 50,217 117,808 +838
May20 191218 135.95 137.55 132.50 135.40 -0.45 18,065 66,708 +437
Jul20 191218 137.80 139.40 134.25 137.30 -0.35 9,740 33,130 -104
Sep20 191218 139.25 141.00 135.85 138.95 -0.30 4,653 20,471 -572
Dec20 191218 141.15 142.70 137.90 140.95 -0.20 2,583 19,399 +424
Total Volume and Open Interest 88,832 281,402 +1,684
Orange Juice(ICE)
Jan20 191218 97.25 98.15 97.10 97.70 +0.40 2,225 9,648 -1,539
Mar20 191218 99.85 100.70 99.70 100.30 +0.40 2,042 8,018 +1,526
May20 191218 102.90 103.30 102.80 103.30 +0.35 56 1,066 +20
Jul20 191218 105.50 105.85 105.40 105.85 +0.30 22 466 +0
Sep20 191218 108.85 108.85 108.65 108.80 +0.05 9 273 +9
Nov20 191218 111.95 112.00 111.95 112.00 +0.10 0 207 +0
Total Volume and Open Interest 4,354 19,842 +16
Sugar #11(ICE)
Mar20 191218 13.27 13.50 13.26 13.43 +0.16 92,355 452,042 -1,217
May20 191218 13.35 13.56 13.33 13.51 +0.16 28,498 203,437 -1,810
Jul20 191218 13.43 13.64 13.43 13.59 +0.16 14,376 139,652 +360
Oct20 191218 13.65 13.80 13.62 13.78 +0.14 6,579 108,530 -845
Mar21 191218 14.10 14.27 14.10 14.24 +0.11 2,368 59,471 -484
May21 191218 13.98 14.16 13.98 14.13 +0.11 569 11,602 -72
Jul21 191218 13.94 14.06 13.94 14.02 +0.10 429 11,770 -60
Oct21 191218 13.96 14.08 13.96 14.04 +0.10 226 13,831 +16
Total Volume and Open Interest 145,541 1,010,408 -4,041
London Cocoa(LCE)
Mar20 191218 1783 1796 1771 1781 -2 14,575 96,666 -1,002
May20 191218 1782 1785 1760 1770 -7 9,213 53,150 +1,801
Jul20 191218 1777 1782 1758 1767 -7 4,069 40,398 -889
Sep20 191218 1766 1772 1748 1756 -7 1,761 38,869 -84
Dec20 191218 1697 1701 1678 1687 -6 3,618 46,354 +1,592
Mar21 191218 1676 1681 1663 1670 -4 1,954 23,187 +1,316
May21 191218 1670 1671 1660 1664 -4 396 5,647 +137
Total Volume and Open Interest 35,720 310,249 +2,976
London Sugar(LCE)
Mar20 191218 353.50 356.50 353.20 355.60 +2.90 5,948 41,487 +42
May20 191218 358.10 360.90 357.20 360.10 +3.30 2,022 17,110 -8
Aug20 191218 362.50 365.40 362.00 364.80 +3.40 593 9,206 +78
Oct20 191218 365.50 368.10 365.50 367.90 +3.30 154 3,672 -63
Dec20 191218 370.30 371.30 370.30 371.20 +2.90 46 2,214 +27
Total Volume and Open Interest 8,847 75,154 +155
Cotton(ICE)
Mar20 191218 66.45 67.18 66.25 66.74 +0.30 19,347 119,759 -517
May20 191218 67.74 68.24 67.41 67.83 +0.22 5,674 40,423 +2,384
Jul20 191218 68.50 68.99 68.28 68.66 +0.12 1,353 17,321 +144
Oct20 191218 68.82 68.82 68.82 68.82 +0.13 0 7 +0
Dec20 191218 68.69 68.91 68.30 68.72 +0.13 612 25,512 +273
Mar21 191218 69.20 69.43 69.20 69.32 +0.03 67 1,142 +45
Total Volume and Open Interest 27,058 205,004 +2,330
Lumber(CME)
Jan20 191218 408.5 408.7 403.1 406.8 +0.4 441 1,630 -110
Mar20 191218 414.6 417.2 413.0 416.4 -0.1 270 1,087 +80
May20 191218 413.5 413.5 410.7 410.9 -0.4 63 297 +11
Jul20 191218 405.8 405.8 405.8 405.8 -0.4 43 206 +18
Sep20 191218 402.9 402.9 402.9 402.9 -0.4 3 6 +2
Nov20 191218 401.4 401.4 401.4 401.4 -0.4 0 1 +0
Jan21 191218 399.9 399.9 399.9 399.9 -0.4      
Total Volume and Open Interest 820 3,227 +1
Crude Oil(NYM)
Jan20 191218 60.55 61.18 60.32 60.93 -0.01 347,395 97,590 -56,128
Feb20 191218 60.49 61.11 60.24 60.85 -0.02 234,083 400,051 +13,511
Mar20 191218 60.17 60.79 59.94 60.56 +0.03 85,478 272,061 +1,885
Apr20 191218 59.73 60.33 59.54 60.15 +0.06 31,466 123,868 -660
May20 191218 59.34 59.82 59.12 59.69 +0.09 14,946 110,228 +1,547
Jun20 191218 58.80 59.28 58.63 59.18 +0.09 40,021 195,227 -969
Jul20 191218 58.27 58.72 58.14 58.63 +0.07 12,330 72,969 +2,489
Aug20 191218 57.82 58.16 57.63 58.08 +0.06 5,087 48,088 +962
Sep20 191218 57.27 57.65 57.14 57.56 +0.03 6,140 93,768 +567
Oct20 191218 56.90 57.16 56.68 57.10 +0.02 2,094 53,286 +763
Nov20 191218 56.49 56.76 56.29 56.69 +0.01 2,651 44,009 +325
Dec20 191218 56.07 56.38 55.91 56.30 unch 26,260 206,557 +337
Jan21 191218 55.81 55.92 55.80 55.91 unch 1,217 40,122 +239
Feb21 191218 55.34 55.54 55.24 55.54 -0.01 858 22,076 +196
Mar21 191218 55.19 55.19 55.19 55.19 -0.02 1,824 30,443 -290
Apr21 191218 54.87 54.87 54.87 54.87 -0.03 512 11,370 -54
Total Volume and Open Interest 838,746 2,147,533 -29,847
e-miNY Crude Oil(NYM)
Jan20 191218 60.500 61.175 60.300 60.925 -0.025 8,213 2,501 -14
Feb20 191218 60.500 61.150 60.250 60.850 -0.025 2,322 2,009 +632
Mar20 191218 60.150 60.850 59.950 60.550 +0.025 94 617 +27
Apr20 191218 59.775 60.325 59.625 60.150 +0.050 22 160 +12
May20 191218 59.800 59.800 59.325 59.700 +0.100 1 121 +0
Jun20 191218 59.175 59.200 58.725 59.175 +0.075 4 62 +0
Jul20 191218 58.000 58.625 58.000 58.625 +0.075 0 45 +0
Aug20 191218 58.050 58.100 57.700 58.075 +0.050 9 37 +0
Sep20 191218 57.450 57.575 57.225 57.550 +0.025 0 31 +0
Oct20 191218 57.100 57.100 57.100 57.100 +0.025 0 5 +0
Total Volume and Open Interest 10,667 5,715 +658
NY Harbor ULSD(NYM)
Jan20 191218 202.69 203.33 201.25 202.03 -1.31 58,400 73,807 -6,371
Feb20 191218 202.66 203.30 201.20 202.02 -1.15 50,191 95,575 +5,187
Mar20 191218 201.52 202.36 200.33 201.26 -0.90 28,773 79,700 +1,209
Apr20 191218 199.58 200.41 198.49 199.47 -0.73 21,814 56,903 -250
May20 191218 197.74 198.63 197.00 197.92 -0.56 13,085 33,996 -1,165
Jun20 191218 196.32 197.42 195.59 196.66 -0.45 13,798 28,823 +237
Jul20 191218 195.86 196.72 194.98 196.06 -0.38 4,049 10,468 +162
Aug20 191218 195.15 196.25 194.55 195.60 -0.34 1,290 5,130 +32
Sep20 191218 194.89 195.99 194.34 195.32 -0.34 1,002 6,495 -25
Oct20 191218 194.43 195.35 194.37 195.10 -0.35 790 4,073 +361
Nov20 191218 195.00 195.50 194.90 194.90 -0.35 208 3,206 +36
Dec20 191218 194.28 195.49 193.84 194.64 -0.34 3,568 20,684 +216
Jan21 191218 195.00 195.00 194.39 194.39 -0.34 44 4,293 +29
Feb21 191218 194.00 194.00 193.49 193.49 -0.31 2 658 +0
Total Volume and Open Interest 197,031 432,822 -340
RBOB Gasoline(NYM)
Jan20 191218 167.03 169.04 165.50 168.38 -0.19 53,766 82,057 -9,101
Feb20 191218 167.67 169.62 166.11 168.99 unch 44,746 101,633 +9,315
Mar20 191218 168.46 170.71 167.37 170.09 +0.01 18,676 64,583 +1,225
Apr20 191218 185.95 188.01 184.86 187.45 +0.12 10,937 28,454 -920
May20 191218 186.06 188.09 185.07 187.49 +0.10 4,932 26,110 -172
Jun20 191218 184.31 186.55 183.68 185.96 +0.07 4,374 27,921 +370
Jul20 191218 182.27 184.06 181.65 183.54 +0.05 1,219 12,998 +252
Aug20 191218 180.08 180.80 180.08 180.71 +0.03 442 4,662 -2
Sep20 191218 175.83 177.86 175.83 177.45 -0.06 537 7,900 -137
Oct20 191218 162.92 164.05 162.34 164.05 -0.02 179 4,326 +1
Total Volume and Open Interest 141,149 380,537 +820
e-miNY RBOB Gasoline(NYM)
Jan20 191218 168.38 168.38 168.38 168.38 -0.19 0 1 +0
Feb20 191218 168.99 168.99 168.99 168.99 unch      
Mar20 191218 170.09 170.09 170.09 170.09 +0.01      
Apr20 191218 187.45 187.45 187.45 187.45 +0.12      
Total Volume and Open Interest 0 1 +0
Natural Gas(NYM)
Jan20 191218 2.318 2.327 2.257 2.286 -0.033 163,027 177,977 -15,274
Feb20 191218 2.303 2.311 2.243 2.264 -0.039 104,148 271,220 +3,842
Mar20 191218 2.241 2.249 2.200 2.211 -0.033 49,418 260,103 +4,920
Apr20 191218 2.180 2.187 2.157 2.167 -0.024 38,485 129,477 +1,677
May20 191218 2.207 2.210 2.183 2.191 -0.024 15,352 108,613 +2,023
Jun20 191218 2.252 2.258 2.232 2.241 -0.023 8,193 47,053 +898
Jul20 191218 2.304 2.306 2.284 2.292 -0.024 6,268 31,660 +1,261
Aug20 191218 2.313 2.319 2.295 2.303 -0.025 3,616 27,942 +262
Sep20 191218 2.299 2.304 2.285 2.292 -0.024 3,390 27,493 +415
Oct20 191218 2.334 2.334 2.315 2.324 -0.020 13,150 77,357 +2,253
Nov20 191218 2.396 2.401 2.387 2.393 -0.020 2,443 22,985 -1
Dec20 191218 2.563 2.566 2.553 2.558 -0.017 2,420 25,426 +344
Jan21 191218 2.682 2.688 2.672 2.679 -0.016 3,222 30,532 +594
Feb21 191218 2.651 2.651 2.636 2.640 -0.017 623 11,316 +207
Mar21 191218 2.529 2.535 2.523 2.526 -0.018 1,176 13,255 -80
Apr21 191218 2.280 2.290 2.275 2.278 -0.016 1,237 12,184 +188
Total Volume and Open Interest 419,041 1,319,098 +4,602
Brent Crude Oil(ICE)
Feb20 191218 65.84 66.43 65.56 66.17 +0.07 186,087 383,006 -11,562
Mar20 191218 64.88 65.49 64.64 65.23 +0.08 130,764 495,708 +16,615
Apr20 191218 64.24 64.72 63.92 64.49 +0.08 54,130 192,498 +4,839
May20 191218 63.65 64.12 63.39 63.93 +0.07 32,959 124,356 +1,677
Jun20 191218 63.11 63.56 62.87 63.40 +0.07 49,904 303,020 +1,691
Jul20 191218 62.58 62.95 62.33 62.82 +0.05 12,998 113,621 -1,138
Aug20 191218 62.10 62.45 61.86 62.33 +0.04 10,915 104,577 +2,061
Sep20 191218 61.74 62.04 61.49 61.93 +0.02 10,296 107,005 +555
Oct20 191218 61.23 61.63 61.12 61.54 +0.01 4,025 72,978 +161
Nov20 191218 61.66 61.66 61.19 61.19 unch 2,783 47,697 +559
Dec20 191218 60.70 60.97 60.47 60.85 -0.02 29,936 244,541 -603
Jan21 191218 60.54 60.54 60.54 60.54 -0.03 932 39,974 +242
Feb21 191218 60.25 60.25 60.25 60.25 -0.05 891 35,745 +139
Mar21 191218 59.98 59.98 59.98 59.98 -0.07 1,147 29,148 +216
Total Volume and Open Interest 546,747 2,664,983 +18,701
Gas Oil(ICE)
Jan20 191218 613.25 614.50 608.00 609.75 -3.75 92,274 165,741 -11,341
Feb20 191218 612.25 613.75 607.75 609.50 -3.00 79,902 142,600 +4,519
Mar20 191218 609.25 611.50 605.25 607.25 -2.50 39,310 116,738 +5,257
Apr20 191218 604.50 607.25 601.25 603.00 -2.25 21,757 62,015 +1,249
May20 191218 599.00 602.50 597.25 598.75 -2.00 12,667 66,837 -300
Jun20 191218 595.50 598.00 592.50 594.25 -1.50 23,216 89,607 +2,378
Jul20 191218 591.75 595.00 590.00 591.50 -1.50 6,238 26,133 +844
Aug20 191218 589.75 592.50 588.25 589.50 -1.25 3,124 21,493 -730
Sep20 191218 588.50 591.50 586.50 588.00 -1.00 4,241 24,915 +196
Oct20 191218 587.75 589.50 585.75 586.75 -1.00 507 18,570 +29
Total Volume and Open Interest 291,928 863,249 +2,655
Ethanol(CBOT)
Jan20 191218 1.359 1.375 1.348 1.357 -0.012 99 294 -11
Feb20 191218 1.393 1.402 1.375 1.379 -0.012 42 153 +11
Mar20 191218 1.394 1.405 1.394 1.399 -0.012 0 102 +0
Apr20 191218 1.430 1.430 1.430 1.430 -0.012      
May20 191218 1.430 1.430 1.430 1.430 -0.012 0 5 +0
Jun20 191218 1.430 1.430 1.430 1.430 -0.012      
Jul20 191218 1.430 1.430 1.430 1.430 -0.012      
Aug20 191218 1.430 1.430 1.430 1.430 -0.012      
Total Volume and Open Interest 141 554 +0
WTI Crude Oil(ICE)
Jan20 191218 60.59 61.16 60.34 60.93 -0.01 44,138 29,183 -8,480
Feb20 191218 60.55 61.11 60.26 60.85 -0.02 53,248 89,701 +4,930
Mar20 191218 60.22 60.79 59.96 60.56 +0.03 32,307 73,081 +631
Apr20 191218 59.83 60.34 59.57 60.15 +0.06 19,583 36,382 +2,473
May20 191218 59.37 59.83 59.14 59.69 +0.09 6,589 25,444 +1,824
Jun20 191218 58.76 59.29 58.67 59.18 +0.09 9,816 70,158 -513
Jul20 191218 58.16 58.72 58.16 58.63 +0.07 1,206 13,916 +18
Aug20 191218 57.98 58.16 57.94 58.08 +0.06 2,411 10,254 +1,357
Sep20 191218 57.18 57.58 57.18 57.56 +0.03 1,106 16,294 -83
Oct20 191218 57.10 57.10 57.10 57.10 +0.02 223 8,276 +50
Nov20 191218 56.69 56.69 56.69 56.69 +0.01 117 6,764 +28
Dec20 191218 56.00 56.33 55.99 56.30 unch 5,814 87,803 +290
Jan21 191218 55.91 55.91 55.91 55.91 unch 87 4,330 +38
Feb21 191218 55.54 55.54 55.54 55.54 -0.01 45 3,184 +39
Mar21 191218 55.19 55.19 55.19 55.19 -0.02 372 4,216 +214
Apr21 191218 54.87 54.87 54.87 54.87 -0.03 10 2,240 +0
Total Volume and Open Interest 181,232 602,050 +4,439
US Dollar Index(ICE)
Mar20 191218 96.790 97.045 96.780 96.963 +0.185 12,419 31,847 +632
Jun20 191218 96.505 96.670 96.505 96.607 +0.190 46 505 +8
Sep20 191218 96.400 96.400 96.277 96.277 +0.190 0 126 +0
Total Volume and Open Interest 12,465 32,478 -13,586
Australian Dollar(CME)
Mar20 191218 68.63 68.80 68.53 68.68 +0.04 89,036 151,788 +3,689
Jun20 191218 68.74 68.93 68.70 68.83 +0.04 5 219 +3
Sep20 191218 68.95 69.04 68.90 68.97 +0.03 3 23 +1
Total Volume and Open Interest 89,983 153,668 -37,705
British Pound(CME)
Mar20 191218 131.72 131.73 130.98 131.24 -0.34 117,118 191,577 +3,375
Jun20 191218 131.81 132.04 131.31 131.57 -0.33 26 560 +15
Sep20 191218 131.88 132.26 131.70 131.88 -0.34 4 21 +0
Total Volume and Open Interest 119,406 195,727 -80,513
Canadian Dollar(CME)
Mar20 191218 76.04 76.36 75.94 76.30 +0.30 73,538 140,868 +5,339
Jun20 191218 76.01 76.36 75.95 76.29 +0.29 125 3,068 +111
Sep20 191218 76.05 76.33 76.05 76.27 +0.29 3 515 -1
Dec20 191218 76.15 76.40 76.05 76.24 +0.27 20 900 +18
Total Volume and Open Interest 81,541 190,266 +3,655
Japanese Yen(CME)
Mar20 191218 91.85 91.93 91.74 91.77 -0.09 90,522 173,628 +2,219
Jun20 191218 92.25 92.40 92.22 92.25 -0.08 19 101 +9
Sep20 191218 92.72 92.72 92.72 92.72 -0.08 0 3 +0
Total Volume and Open Interest 91,782 176,348 -23,505
Swiss Franc(CME)
Mar20 191218 102.74 102.77 102.52 102.71 +0.02 23,474 62,113 +445
Jun20 191218 103.37 103.40 103.19 103.37 +0.02 4 48 +1
Sep20 191218 104.02 104.02 103.84 104.02 +0.02 0 2 +0
Total Volume and Open Interest 23,478 62,163 -19,510
EuroFX(CME)
Mar20 191218 112.21 112.22 111.78 111.83 -0.33 173,496 535,818 +10,515
Jun20 191218 112.64 112.85 112.43 112.47 -0.33 214 2,378 -69
Sep20 191218 113.11 113.11 113.09 113.09 -0.33 0 685 +0
Total Volume and Open Interest 176,061 544,218 -36,845
Mexican Peso(CME)
Jan20 191218 526.63 526.63 525.25 525.50 -1.25 64 388 +50
Feb20 191218 523.25 523.25 522.63 523.25 -1.38 0 10 +0
Total Volume and Open Interest 29,162 286,680 -102,333
Brazilian Real(CME)
Jan20 191218 246.30 247.15 245.40 246.05 +0.20 7,885 52,602 -845
Feb20 191218 246.20 246.80 245.20 245.75 +0.20 96 304 +32
Mar20 191218 246.05 246.45 245.45 245.50 +0.25 9 2,361 -1
Apr20 191218 245.05 245.75 245.05 245.05 +0.20 1 1 +1
Total Volume and Open Interest 7,991 55,268 -813
30-Year T-Bonds(CBOT)
Dec19 191218 157~240 158~020 156~210 156~270 -0~250 1,192 8,733 -1,108
Mar20 191218 157~000 157~090 155~260 156~010 -0~250 247,683 1,011,016 -6,172
Jun20 191218 156~010 156~010 156~010 156~010 -0~250 0 2 +0
Total Volume and Open Interest 248,875 1,019,751 -7,280
10-Year T-Notes(CBOT)
Dec19 191218 128~205 128~245 128~070 128~105 -0~080 3,697 16,576 -2,394
Mar20 191218 128~170 128~205 128~020 128~055 -0~090 1,148,417 3,652,684 -8,779
Jun20 191218 128~015 128~015 128~000 128~015 -0~095 0 39 +0
Total Volume and Open Interest 1,152,114 3,669,299 -11,173
5-Year T-Notes(CBOT)
Dec19 191218 118~116 118~122 118~030 118~050 -0~034 443 21,295 -211
Mar20 191218 118~156 118~176 118~084 118~106 -0~036 552,491 4,224,794 -15,575
Jun20 191218 118~106 118~106 118~106 118~106 -0~036      
Total Volume and Open Interest 552,934 4,246,089 -15,786
2 Year T-Notes(CBOT)
Dec19 191218 107~167 107~175 107~166 107~175 +0~002 2,920 25,991 -170
Mar20 191218 107~211 107~216 107~195 107~202 -0~004 375,924 3,578,277 +27,763
Jun20 191218 107~212 107~212 107~212 107~212 -0~004      
Total Volume and Open Interest 378,844 3,604,268 +27,593
Eurodollars(CME)
Mar20 191218 98.245 98.255 98.235 98.250 unch 238,208 1,658,116 -4,054
Jun20 191218 98.320 98.325 98.295 98.310 -0.005 193,271 1,318,356 +14,467
Sep20 191218 98.375 98.385 98.345 98.355 -0.015 156,305 1,108,423 -2,467
Dec20 191218 98.380 98.395 98.350 98.360 -0.020 184,717 1,147,910 +16,307
Mar21 191218 98.440 98.450 98.405 98.420 -0.015 168,212 872,554 +3,065
Jun21 191218 98.435 98.445 98.400 98.415 -0.015 124,715 923,702 +372
Sep21 191218 98.430 98.435 98.395 98.405 -0.015 108,030 719,792 -5,509
Dec21 191218 98.385 98.400 98.345 98.360 -0.020 99,417 595,766 -24,696
Mar22 191218 98.375 98.390 98.340 98.355 -0.020 70,736 454,161 -1,844
Jun22 191218 98.355 98.365 98.310 98.330 -0.020 56,392 331,969 +9,589
Sep22 191218 98.335 98.345 98.285 98.305 -0.025 48,402 285,660 +4,087
Dec22 191218 98.300 98.315 98.250 98.270 -0.025 78,420 232,683 -41,444
Mar23 191218 98.290 98.300 98.235 98.255 -0.025 34,966 261,483 +1,859
Jun23 191218 98.265 98.280 98.210 98.230 -0.030 21,775 127,825 +888
Sep23 191218 98.250 98.260 98.190 98.210 -0.030 20,018 147,270 +603
Dec23 191218 98.225 98.235 98.165 98.185 -0.030 24,413 110,349 +88
Mar24 191218 98.210 98.220 98.145 98.165 -0.030 12,590 96,904 -228
Jun24 191218 98.180 98.195 98.115 98.135 -0.035 11,766 40,578 +286
Total Volume and Open Interest 1,770,396 10,830,842 -1,502,475
Ultra T-Bond(CBOT)
Dec19 191218 184~18 185~10 183~06 183~17 -1~01 1,024 2,284 -451
Mar20 191218 184~02 184~18 182~01 182~14 -1~06 97,354 1,228,676 -6,301
Jun20 191218 181~31 181~31 181~31 181~31 -1~06      
Total Volume and Open Interest 98,378 1,230,960 -6,752
Ultra 10-Yr T-Note(CBOT)
Dec19 191218 139~115 139~285 139~065 139~090 -0~140 1,013 1,709 -267
Mar20 191218 141~010 141~080 140~110 140~160 -0~140 138,941 916,970 +3,915
Jun20 191218 140~160 140~160 140~160 140~160 -0~140      
Total Volume and Open Interest 139,954 918,679 +3,648
30 Day Federal Funds(CBOT)
Dec19 191218 98.445 98.445 98.442 98.442 -0.003 28,327 262,446 -234
Jan20 191218 98.445 98.445 98.440 98.440 -0.005 35,940 433,331 -1,037
Feb20 191218 98.440 98.440 98.435 98.435 -0.005 39,093 325,475 +6,036
Mar20 191218 98.445 98.450 98.440 98.440 -0.005 17,418 131,742 +3,366
Apr20 191218 98.465 98.470 98.460 98.465 unch 19,295 213,069 +3,235
May20 191218 98.490 98.490 98.480 98.480 -0.005 16,662 165,505 +2,121
Total Volume and Open Interest 191,791 1,878,122 +16,108
Japanese Govt Bonds(SGX)
Mar20 191218 152.10 152.29 152.06 152.24 +0.14 1,352 13,336 -90
Jun20 191218 152.24 152.24 152.24 152.24 +0.14      
Sep20 191218 152.24 152.24 152.24 152.24 +0.14      
Total Volume and Open Interest 1,352 13,336 -90
Euro-Buxl(EUREX)
Mar20 191218 203.62 204.30 201.34 201.70 -2.00 41,134 235,170 -5,119
Jun20 191218 200.10 200.10 200.10 200.10 -2.00 0 700 +0
Sep20 191218 200.70 200.70 200.70 200.70 -2.00      
Total Volume and Open Interest 41,134 235,870 -5,119
Euro-Bund(EUREX)
Mar20 191218 172.11 172.40 171.35 171.48 -0.65 511,324 1,482,457 -75,630
Jun20 191218 169.49 169.49 168.74 168.74 -0.65 115 624 +107
Sep20 191218 171.38 171.38 171.38 171.38 -0.65      
Total Volume and Open Interest 511,439 1,483,081 -75,523
Euro-Bobl(EUREX)
Mar20 191218 134.10 134.20 133.90 133.94 -0.16 349,068 1,161,378 -29,882
Jun20 191218 133.91 133.91 133.91 133.91 -0.16      
Sep20 191218 134.14 134.14 134.14 134.14 -0.16      
Total Volume and Open Interest 349,068 1,161,378 -29,882
Euro-Schatz(EUREX)
Mar20 191218 111.97 112.00 111.96 111.97 -0.00 180,822 1,423,701 -11,308
Jun20 191218 111.93 111.93 111.93 111.93 -0.00      
Sep20 191218 111.97 111.97 111.97 111.97 -0.00      
Total Volume and Open Interest 180,822 1,423,701 -11,308
3-Mth Euribor(EUREX)
Dec19 191216 100.395 100.395 100.395 100.395 unch 0 1,977 +0
Mar20 191218 100.395 100.395 100.395 100.395 unch 0 1,555 +0
Jun20 191218 100.400 100.400 100.400 100.400 unch 0 553 +0
Total Volume and Open Interest 0 4,750 -1,977
Long Gilt(LIFFE)
Dec19 191218 131~15 131~15 131~02 131~02 -0~05 1,757 56,187 -1,722
Mar20 191218 132~00 132~09 131~20 131~24 -0~07 173,369 629,578 -102
Total Volume and Open Interest 175,126 685,765 -1,824
3-Mth Short Sterling(LIFFE)
Dec19 191218 99.21 99.21 99.21 99.21 unch 33,646 630,450 -8,512
Mar20 191218 99.29 99.30 99.28 99.29 +0.00 65,627 629,852 +581
Jun20 191218 99.34 99.34 99.32 99.33 +0.01 54,038 619,946 +759
Sep20 191218 99.35 99.36 99.34 99.35 +0.00 55,585 539,574 -2,096
Dec20 191218 99.32 99.35 99.32 99.33 +0.01 80,454 582,087 +9,346
Mar21 191218 99.33 99.36 99.32 99.33 +0.01 60,846 291,867 +2,041
Total Volume and Open Interest 706,247 4,424,405 +9,161
3-Mth Euribor(LIFFE)
Mar20 191218 100.395 100.400 100.390 100.395 unch 51,679 423,819 -8,246
Jun20 191218 100.395 100.405 100.395 100.400 +0.005 47,551 377,333 +380
Sep20 191218 100.400 100.405 100.395 100.395 -0.005 51,890 510,624 +2,542
Total Volume and Open Interest 670,122 3,614,737 -639,487
3-Mth Aus T-Bills(SFE)
Dec19 191212 99.10 99.12 99.10 99.10 unch 22,074 47,343 -3,148
Mar20 191218 99.22 99.22 99.20 99.21 -0.01 14,568 189,845 -17,218
Jun20 191218 99.32 99.32 99.28 99.30 -0.02 10,989 216,193 -224
Sep20 191218 99.37 99.37 99.34 99.35 -0.03 11,486 226,276 -1,673
Dec20 191218 99.35 99.35 99.31 99.32 -0.03 7,881 168,666 -770
Mar21 191218 99.31 99.31 99.27 99.28 -0.04 10,006 111,216 -99
Jun21 191218 99.27 99.27 99.23 99.24 -0.03 6,814 69,606 +1,540
Sep21 191218 99.24 99.24 99.21 99.21 -0.04 3,615 40,307 -240
Dec21 191218 99.21 99.21 99.17 99.17 -0.04 5,775 21,009 +2,224
Mar22 191218 99.17 99.17 99.14 99.15 -0.03 0 1,430 +0
Total Volume and Open Interest 71,214 1,046,722 -16,460
10-Year Aus T-Bonds(SFE)
Mar20 191218 98.83 98.85 98.78 98.79 -0.05 140,749 1,269,021 -16,486
Jun20 191218 98.79 98.79 98.79 98.79 -0.05      
Total Volume and Open Interest 156,316 1,299,839  
3-Year Aus T-Bonds(SFE)
Mar20 191218 99.29 99.30 99.25 99.26 -0.04 173,486 1,166,081 -52,398
Jun20 191218 99.26 99.26 99.26 99.26 -0.04      
Total Volume and Open Interest 190,937 1,232,097  
Gold(CMX)
Dec19 191218 1472.6 1472.6 1469.6 1472.6 -2.0 99 639 -97
Feb20 191218 1480.4 1483.6 1474.3 1478.7 -1.9 165,853 506,678 +243
Apr20 191218 1486.2 1489.4 1480.2 1484.4 -2.0 2,830 95,787 -224
Jun20 191218 1491.6 1494.8 1486.0 1489.9 -2.0 3,085 62,881 -527
Aug20 191218 1497.2 1499.5 1490.9 1495.1 -2.3 1,776 19,600 +293
Oct20 191218 1499.8 1499.8 1499.8 1499.8 -2.4 89 6,950 -2
Dec20 191218 1506.4 1509.2 1500.7 1504.3 -2.5 420 10,583 +50
Feb21 191218 1511.3 1511.3 1508.8 1508.8 -2.5 1 565 +0
Apr21 191218 1513.0 1513.0 1513.0 1513.0 -2.5 0 31 +0
Jun21 191218 1519.4 1519.4 1516.8 1516.8 -2.5 0 1,718 +0
Aug21 191218 1521.0 1521.0 1521.0 1521.0 -2.5 0 1 +0
Oct21 191218 1524.9 1524.9 1524.9 1524.9 -2.5      
Total Volume and Open Interest 174,610 711,378 -376
Silver(CMX)
Dec19 191218 1698.5 1700.0 1684.5 1695.3 -2.5 75 499 -112
Mar20 191218 1706.0 1712.5 1693.5 1704.9 -2.3 48,654 161,142 +1,656
May20 191218 1715.0 1721.0 1702.5 1713.6 -2.4 879 19,913 +191
Jul20 191218 1722.0 1726.5 1711.0 1721.5 -2.4 342 16,323 -48
Sep20 191218 1731.5 1731.5 1721.5 1728.8 -2.2 60 3,182 +12
Dec20 191218 1742.0 1745.0 1728.5 1739.1 -2.2 511 3,397 +244
Mar21 191218 1747.8 1747.8 1747.8 1747.8 -2.2 0 10 +0
Total Volume and Open Interest 50,655 205,803 +1,923
Platinum(NYMEX)
Jan20 191218 929.8 938.4 925.4 935.7 +5.9 16,401 56,794 -2,285
Apr20 191218 935.5 944.6 931.5 942.0 +6.0 3,782 40,107 +2,536
Jul20 191218 940.0 947.0 936.8 946.8 +5.7 145 1,056 +110
Oct20 191218 945.0 951.6 940.0 951.6 +5.9 0 31 +0
Total Volume and Open Interest 20,328 97,990 +361
Palladium(NYMEX)
Dec19 191218 1896.10 1896.10 1896.10 1896.10 -22.40 7 21 -7
Mar20 191218 1925.00 1928.30 1889.90 1896.20 -22.40 4,373 24,233 +30
Jun20 191218 1906.70 1915.00 1885.00 1890.90 -22.20 50 2,277 +9
Total Volume and Open Interest 4,495 26,795 +93
Copper(CMX)
Dec19 191218 280.40 281.90 279.70 281.70 -0.25 905 1,738 -293
Mar20 191218 281.00 281.45 278.75 281.25 -0.10 62,839 156,790 +2,664
May20 191218 281.80 282.25 279.70 282.10 -0.25 10,134 41,340 +542
Jul20 191218 282.00 282.75 280.30 282.65 -0.35 4,941 27,580 +653
Sep20 191218 282.50 283.00 280.85 282.95 -0.45 1,473 10,944 -3
Total Volume and Open Interest 86,097 256,541 +3,891
E-mini DJIA Index(CBOT)
Dec19 191218 28257 28327 28238 28266 -10 78,480 54,015 -11,022
Mar20 191218 28267 28335 28245 28281 -3 145,650 65,674 +17,898
Jun20 191218 28273 28285 28221 28221 -9 15 24 +4
Sep20 191218 28133 28133 28133 28133 -10      
Total Volume and Open Interest 224,145 119,713 +6,880
S & P 500(CME)
Dec19 191218 3194.50 3197.00 3193.50 3194.80 +2.90 13,663 26,328 -1,484
Mar20 191218 3196.90 3201.50 3192.60 3199.30 +3.90 9,851 9,527 +5,425
Jun20 191218 3199.10 3199.10 3199.10 3199.10 +3.90 0 145 +0
Sep20 191218 3195.10 3195.10 3195.10 3195.10 +2.00      
Total Volume and Open Interest 23,514 36,074 +3,941
S & P 500 E-Mini(CME)
Dec19 191218 3189.50 3199.00 3188.50 3194.75 +2.75 1,413,219 1,190,630 -650,160
Mar20 191218 3192.50 3203.00 3192.00 3199.25 +3.75 1,973,586 2,015,350 +668,404
Jun20 191218 3194.50 3202.75 3192.00 3199.00 +3.75 639 6,837 +373
Sep20 191218 3198.00 3198.50 3195.00 3195.00 +2.00 5 151 -1
Total Volume and Open Interest 3,387,455 3,215,193 +18,614
NASDAQ 100 E-Mini(CME)
Dec19 191218 8569.75 8612.00 8567.75 8590.25 +14.00 192,050 118,664 -35,837
Mar20 191218 8597.75 8641.25 8595.25 8620.75 +15.50 311,959 140,203 +53,472
Jun20 191218 8629.75 8657.75 8617.50 8638.75 +15.00 160 532 +92
Total Volume and Open Interest 504,169 259,402 +17,727
S&P Midcap 400(CME) e-Mini
Dec19 191218 2045.90 2049.70 2038.80 2046.00 -0.10 40,694 24,287 -21,674
Mar20 191218 2047.10 2052.70 2041.60 2049.60 +0.80 49,833 66,861 +28,253
Jun20 191218 2054.30 2054.30 2054.30 2054.30 +1.40 0 57 +0
Total Volume and Open Interest 90,527 91,205 +6,579
Volatility Index(CBOE)
Dec19 191218 12.40 12.55 11.99 11.99 -0.49 92,074 60,248 -5,682
Jan20 191218 14.90 15.02 14.60 14.83 -0.05 89,130 224,451 +7,996
Feb20 191218 16.45 16.52 16.20 16.43 unch 32,184 69,225 +3,201
Mar20 191218 16.90 16.95 16.73 16.83 -0.05 13,179 40,596 +2,097
Total Volume and Open Interest 243,136 458,935 +11,563
S & P 600(CME)
Dec19 191218 1019.70 1019.70 1019.70 1019.70 +4.20 0 515 -444
Mar20 191218 1020.40 1020.40 1020.40 1020.40 +4.20      
Total Volume and Open Interest 0 515 -444
Russell 2000 Mini(CME)
Dec19 191218 1657.40 1664.90 1655.10 1663.70 +5.60 199,688 193,023 -122,040
Mar20 191218 1659.10 1669.00 1658.30 1668.50 +7.80 249,447 343,605 +124,329
Jun20 191218 1668.80 1668.80 1668.80 1668.80 +7.00 0 90 +0
Total Volume and Open Interest 449,135 536,718 +2,289
Nikkei 225(CME)
Mar20 191218 24025 24025 23840 23900 -135 7,236 21,896 +395
Jun20 191218 23830 23830 23695 23730 -135 2 6 +0
Total Volume and Open Interest 7,238 21,902 +395
Nikkei 225(SGX)
Mar20 191218 24015 24025 23805 23825 -195 111,406 165,781 +6,182
Jun20 191218 23745 23745 23665 23665 -190 4 1,529 +4
Sep20 191218 23625 23625 23625 23625 -190 0 10 +0
Total Volume and Open Interest 111,892 197,832 +6,489
Nikkei 225 Mini(JPX)
Mar20 191218 24005 24025 23810 23810 -200 1,164,721 330,580 -3,116
Jun20 191218 23810 23830 23610 23610 -210 28,432 3,927 -124
Sep20 191218 23780 23780 23560 23560 -190 221 842 +71
Total Volume and Open Interest 1,284,839 413,812 -3,567
Nikkei 225(JPX)
Mar20 191218 24010 24030 23810 23810 -200 88,475 237,386 +5,601
Jun20 191218 23800 23830 23610 23610 -210 295 16,034 +0
Sep20 191218 23560 23560 23560 23560 -190 10 2,153 -2
Total Volume and Open Interest 88,817 330,142 +5,166
Nikkei 225(CME) Yen
Mar20 191218 23985 23990 23805 23875 -125 34,482 59,972 +6,164
Jun20 191218 23690 23690 23640 23690 -125 1 1 +1
Sep20 191218 23590 23590 23590 23590 -125      
Total Volume and Open Interest 34,483 59,976 +6,165
Nikkei 225(CME) e-Mini Yen
Dec19 191212 23780 23780 23780 23780 +330 0 5 +0
Mar20 191218 23880 23880 23850 23880 -120      
Jun20 191218 23690 23690 23690 23690 -130      
Total Volume and Open Interest      
CAC 40(EURONEXT)
Dec19 191218 5965.0 5983.5 5956.5 5959.0 -9.5 288,894 393,189 +393,189
Jan20 191218 5957.0 5975.0 5948.5 5951.0 -9.5 151,006 148,805 +148,805
Feb20 191218 5947.0 5947.0 5947.0 5947.0 -9.5      
Mar20 191218 5961.5 5964.5 5937.5 5945.0 -9.5 4,110 6,378 +6,378
Total Volume and Open Interest 510,510 613,880 +0
Hang Seng Index(HKFE)
Dec19 191218 27829 28032 27765 27917 +88 185,566 123,141 -4,715
Jan20 191218 27888 28112 27847 27998 +92 1,418 7,843 +280
Total Volume and Open Interest 187,629 142,180 -4,207
DAX(EUREX)
Dec19 191218 13275.5 13287.0 13205.5 13229.0 -63.0 98,816 108,511 -18,955
Mar20 191218 13279.0 13290.0 13209.0 13233.5 -59.5 21,710 25,334 +13,141
Jun20 191218 13289.0 13295.0 13240.0 13252.5 -59.5 8 316 -10
Total Volume and Open Interest 120,534 134,161 -5,824
Mini-DAX(EUREX)
Dec19 191218 13282.0 13287.0 13205.0 13229.0 -63.0 37,120 14,704 -1,271
Mar20 191218 13284.0 13290.0 13209.0 13233.5 -59.5 1,962 3,190 +186
Jun20 191218 13270.0 13295.0 13241.0 13252.5 -59.5 21 478 +3
Total Volume and Open Interest 39,103 18,372 -1,082
DJ EuroSTOXX 50(EUREX)
Dec19 191218 3745 3756 3736 3742 -3 2,140,232 3,603,576 -145,700
Mar20 191218 3729 3744 3724 3730 -2 1,455,973 1,954,793 +755,619
Jun20 191218 3644 3659 3644 3647 -3 8,125 44,418 +6,508
Total Volume and Open Interest 3,651,330 5,679,789 +657,427
Swiss Market Index(EUREX)
Dec19 191218 10520 10635 10516 10571 +43 104,694 175,762 -863
Mar20 191218 10421 10534 10415 10474 +47 69,799 110,874 +35,029
Jun20 191218 10268 10285 10268 10285 +44 67 3,835 +64
Total Volume and Open Interest 174,560 290,471 +34,230
FT-SE 100(EURONEXT)
Dec19 191218 7513.50 7558.50 7498.50 7555.00 +30.50 462,105 448,058 -134,321
Mar20 191218 7466.00 7499.50 7440.00 7496.00 +30.50 303,907 353,143 +184,386
Jun20 191218 7414.00 7414.00 7414.00 7414.00 +31.00 304 352 +303
Total Volume and Open Interest 766,316 801,553 +50,368
SPI 200(SFE)
Dec19 191218 6850.0 6884.0 6821.0 6858.0 +12.0 227,571 325,246 -42,721
Mar20 191218 6786.0 6818.0 6756.0 6793.0 +12.0 158,832 143,774 +105,609
Jun20 191218 6769.0 6769.0 6769.0 6769.0 +12.0 93 311 +93
Total Volume and Open Interest 386,595 470,799 +63,023
FTSE MIB(ISE)
Dec19 191218 23640.00 23740.00 23615.00 23653.00 +22.00 56,515 159,160 +9,522
Mar20 191218 23560.00 23660.00 23525.00 23581.00 +37.00 38,795 51,987 +35,008
Jun20 191218 23000.00 23001.00 23000.00 23001.00 +34.00 8 125 +3
Total Volume and Open Interest 95,318 211,275 +44,533
KOSPI 200(KFE)
Mar20 191218 291.55 293.20 290.60 291.30 -0.40 185,398 316,841 +6,057
Jun20 191218 288.90 293.20 288.20 291.65 +0.35 1,132 11,853 +23
Sep20 191218 292.20 292.20 290.75 290.75 -0.85 5 118 +0
Total Volume and Open Interest 186,722 365,442 +6,266
GSCI(CME)
Jan20 191218 434.25 434.25 431.50 434.05 +0.75 352 9,412 +51
Feb20 191218 432.55 432.55 431.30 432.55 +0.75      
Mar20 191218 434.75 434.75 434.75 434.75 +0.75      
Total Volume and Open Interest 352 9,412 -1,043
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