|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon December 03, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan19 |
181203 |
919.75 |
923.75 |
904.50 |
905.75 |
+11.00 |
91,228 |
272,464 |
-3,546 |
Mar19 |
181203 |
929.75 |
935.75 |
916.50 |
917.75 |
+10.25 |
33,273 |
189,838 |
+1,549 |
May19 |
181203 |
940.00 |
948.00 |
929.50 |
930.75 |
+10.25 |
19,572 |
113,287 |
+319 |
Jul19 |
181203 |
950.00 |
959.50 |
941.50 |
942.75 |
+10.25 |
10,133 |
99,887 |
+222 |
Aug19 |
181203 |
956.50 |
961.25 |
946.25 |
947.00 |
+10.25 |
1,045 |
8,531 |
+276 |
Sep19 |
181203 |
953.50 |
963.75 |
945.75 |
946.25 |
+10.00 |
432 |
2,850 |
+79 |
Nov19 |
181203 |
950.00 |
960.25 |
948.75 |
950.25 |
+11.00 |
4,498 |
41,401 |
-27 |
Jan20 |
181203 |
962.50 |
968.50 |
958.75 |
959.75 |
+11.00 |
203 |
1,295 |
+77 |
Mar20 |
181203 |
970.25 |
975.00 |
966.50 |
967.25 |
+11.00 |
36 |
791 |
+13 |
May20 |
181203 |
978.50 |
981.75 |
973.50 |
974.50 |
+10.50 |
6 |
273 |
+2 |
Jul20 |
181203 |
982.75 |
990.00 |
980.50 |
983.00 |
+10.00 |
6 |
486 |
-1 |
Aug20 |
181203 |
984.25 |
984.25 |
984.25 |
984.25 |
+10.25 |
0 |
43 |
+0 |
Sep20 |
181203 |
976.00 |
976.00 |
976.00 |
976.00 |
+10.25 |
0 |
50 |
+0 |
Nov20 |
181203 |
975.00 |
980.00 |
971.50 |
973.25 |
+5.50 |
6 |
873 |
+0 |
Total Volume and Open Interest |
160,438 |
732,129 |
-1,037 |
Soybean Meal(CBOT) |
Dec18 |
181203 |
315.40 |
316.40 |
312.10 |
312.10 |
+3.80 |
27,261 |
6,207 |
-9,343 |
Jan19 |
181203 |
317.90 |
319.10 |
314.10 |
314.40 |
+3.90 |
58,556 |
150,364 |
+2,619 |
Mar19 |
181203 |
320.10 |
321.70 |
317.00 |
317.10 |
+3.90 |
21,296 |
112,897 |
+2,481 |
May19 |
181203 |
323.10 |
324.50 |
319.90 |
320.20 |
+4.10 |
8,744 |
68,936 |
-583 |
Jul19 |
181203 |
325.00 |
327.20 |
322.80 |
323.10 |
+4.00 |
3,703 |
59,970 |
-508 |
Aug19 |
181203 |
325.30 |
327.60 |
324.50 |
324.50 |
+4.10 |
517 |
11,086 |
+16 |
Sep19 |
181203 |
325.60 |
328.60 |
325.60 |
325.60 |
+4.10 |
426 |
12,164 |
+129 |
Oct19 |
181203 |
324.60 |
329.00 |
324.60 |
325.70 |
+4.10 |
174 |
10,916 |
+22 |
Dec19 |
181203 |
325.60 |
330.00 |
325.60 |
327.30 |
+4.20 |
4,031 |
27,704 |
-277 |
Jan20 |
181203 |
329.00 |
330.50 |
327.60 |
328.20 |
+4.00 |
3 |
3,047 |
+1 |
Total Volume and Open Interest |
124,711 |
468,119 |
-5,443 |
Soybean Oil(CBOT) |
Dec18 |
181203 |
28.19 |
28.31 |
28.07 |
28.31 |
+0.49 |
42,743 |
3,964 |
-11,486 |
Jan19 |
181203 |
28.43 |
28.72 |
28.23 |
28.57 |
+0.51 |
76,327 |
187,864 |
+1,095 |
Mar19 |
181203 |
28.65 |
28.94 |
28.45 |
28.78 |
+0.48 |
27,697 |
132,551 |
+5,529 |
May19 |
181203 |
28.90 |
29.18 |
28.71 |
29.03 |
+0.47 |
8,368 |
70,343 |
+414 |
Jul19 |
181203 |
29.27 |
29.47 |
29.00 |
29.30 |
+0.46 |
2,657 |
66,180 |
-325 |
Aug19 |
181203 |
29.35 |
29.46 |
29.14 |
29.44 |
+0.46 |
226 |
12,858 |
+9 |
Sep19 |
181203 |
29.43 |
29.57 |
29.25 |
29.55 |
+0.44 |
180 |
9,538 |
-20 |
Oct19 |
181203 |
29.48 |
29.59 |
29.34 |
29.58 |
+0.41 |
69 |
6,955 |
+18 |
Dec19 |
181203 |
29.89 |
29.89 |
29.51 |
29.75 |
+0.39 |
883 |
27,223 |
+60 |
Jan20 |
181203 |
30.19 |
30.19 |
29.80 |
30.01 |
+0.38 |
60 |
2,076 |
+20 |
Total Volume and Open Interest |
159,260 |
526,548 |
-4,684 |
Canola(WCE) |
Jan19 |
181203 |
485.0 |
485.0 |
478.3 |
481.7 |
+2.3 |
7,347 |
102,725 |
-8,709 |
Mar19 |
181203 |
489.4 |
491.5 |
485.2 |
488.7 |
+2.2 |
4,019 |
47,371 |
+469 |
May19 |
181203 |
497.1 |
498.8 |
492.5 |
496.0 |
+1.8 |
415 |
20,689 |
+68 |
Jul19 |
181203 |
501.0 |
504.4 |
498.2 |
502.0 |
+1.8 |
185 |
3,545 |
-14 |
Nov19 |
181203 |
497.7 |
498.0 |
494.3 |
496.8 |
+0.7 |
15 |
3,045 |
+11 |
Total Volume and Open Interest |
11,981 |
177,442 |
-8,175 |
Corn(CBOT) |
Dec18 |
181203 |
372.75 |
374.00 |
369.50 |
371.25 |
+4.75 |
186,618 |
16,394 |
-79,903 |
Mar19 |
181203 |
383.50 |
385.25 |
380.75 |
382.00 |
+4.25 |
250,841 |
845,033 |
+34,175 |
May19 |
181203 |
390.00 |
392.00 |
388.00 |
389.25 |
+4.25 |
38,620 |
193,964 |
-1,356 |
Jul19 |
181203 |
397.00 |
398.25 |
395.00 |
396.25 |
+4.75 |
21,200 |
190,456 |
+2,204 |
Sep19 |
181203 |
399.50 |
399.50 |
396.50 |
397.75 |
+3.75 |
4,341 |
86,636 |
+908 |
Dec19 |
181203 |
404.00 |
405.00 |
401.50 |
402.50 |
+2.75 |
9,627 |
186,259 |
+1,510 |
Mar20 |
181203 |
412.50 |
413.75 |
410.25 |
411.25 |
+2.50 |
208 |
10,665 |
-1 |
May20 |
181203 |
417.50 |
419.00 |
415.75 |
416.75 |
+2.50 |
91 |
1,478 |
+53 |
Jul20 |
181203 |
420.75 |
423.75 |
420.25 |
421.25 |
+2.25 |
107 |
4,064 |
+16 |
Sep20 |
181203 |
415.00 |
415.00 |
414.00 |
414.25 |
+1.50 |
16 |
546 |
+12 |
Total Volume and Open Interest |
511,728 |
1,541,908 |
-42,376 |
Wheat(CBOT) |
Dec18 |
181203 |
524.25 |
525.25 |
514.00 |
515.75 |
unch |
16,126 |
4,235 |
-10,890 |
Mar19 |
181203 |
526.00 |
529.50 |
517.00 |
521.25 |
+5.50 |
56,266 |
242,072 |
+9,815 |
May19 |
181203 |
531.25 |
534.25 |
523.50 |
527.50 |
+6.25 |
12,523 |
75,230 |
+351 |
Jul19 |
181203 |
538.00 |
540.75 |
530.25 |
533.75 |
+6.50 |
6,831 |
70,575 |
+54 |
Sep19 |
181203 |
547.25 |
549.75 |
540.00 |
543.00 |
+6.75 |
1,209 |
19,550 |
+331 |
Dec19 |
181203 |
558.25 |
562.25 |
553.00 |
556.25 |
+7.00 |
1,175 |
26,084 |
-188 |
Total Volume and Open Interest |
94,291 |
446,408 |
-515 |
Wheat(KCBT) |
Dec18 |
181203 |
492.00 |
495.00 |
478.75 |
484.00 |
-2.50 |
17,516 |
3,389 |
-12,671 |
Mar19 |
181203 |
508.00 |
512.50 |
502.00 |
506.50 |
+6.25 |
32,428 |
195,494 |
+9,216 |
May19 |
181203 |
521.50 |
521.50 |
514.25 |
519.50 |
+8.25 |
7,321 |
38,642 |
+321 |
Jul19 |
181203 |
532.00 |
533.75 |
525.25 |
530.00 |
+8.50 |
5,786 |
37,602 |
-1,607 |
Sep19 |
181203 |
540.25 |
544.75 |
537.25 |
543.00 |
+9.00 |
498 |
7,178 |
-38 |
Dec19 |
181203 |
560.00 |
561.00 |
553.50 |
559.75 |
+10.25 |
423 |
6,049 |
-102 |
Mar20 |
181203 |
567.50 |
572.25 |
565.25 |
571.00 |
+9.75 |
27 |
553 |
-3 |
Total Volume and Open Interest |
64,012 |
289,600 |
-4,881 |
Wheat(MGE) |
Dec18 |
181203 |
587.00 |
590.75 |
580.50 |
590.25 |
+7.00 |
3,888 |
3,419 |
-3,065 |
Mar19 |
181203 |
580.00 |
582.75 |
577.50 |
582.50 |
+6.75 |
6,469 |
42,709 |
-108 |
May19 |
181203 |
583.25 |
587.50 |
582.50 |
587.25 |
+5.75 |
845 |
10,168 |
+159 |
Jul19 |
181203 |
594.50 |
594.50 |
589.25 |
593.75 |
+4.75 |
117 |
3,660 |
+10 |
Sep19 |
181203 |
599.50 |
602.25 |
596.75 |
601.00 |
+4.50 |
156 |
4,479 |
+60 |
Dec19 |
181203 |
610.75 |
615.00 |
608.50 |
612.00 |
+2.50 |
158 |
2,354 |
+106 |
Total Volume and Open Interest |
11,651 |
66,917 |
-2,820 |
Oats(CBOT) |
Dec18 |
181203 |
287.75 |
290.25 |
286.75 |
286.75 |
-1.50 |
159 |
57 |
-79 |
Mar19 |
181203 |
297.25 |
297.25 |
292.75 |
294.50 |
+2.25 |
491 |
5,521 |
+53 |
May19 |
181203 |
294.50 |
298.00 |
294.00 |
295.75 |
+1.75 |
45 |
304 |
+18 |
Jul19 |
181203 |
289.25 |
289.25 |
289.25 |
289.25 |
+2.25 |
6 |
24 |
+1 |
Total Volume and Open Interest |
707 |
5,954 |
-4 |
Rough Rice(CBOT) |
Jan19 |
181203 |
10.89 |
11.11 |
10.89 |
10.98 |
+0.09 |
652 |
6,585 |
-242 |
Mar19 |
181203 |
11.06 |
11.27 |
11.06 |
11.15 |
+0.09 |
262 |
1,342 |
+71 |
May19 |
181203 |
11.43 |
11.43 |
11.30 |
11.30 |
+0.09 |
14 |
22 |
+5 |
Jul19 |
181203 |
11.44 |
11.44 |
11.44 |
11.44 |
+0.09 |
|
|
|
Total Volume and Open Interest |
928 |
7,949 |
-166 |
Live Cattle(CME) |
Dec18 |
181203 |
117.680 |
117.750 |
116.750 |
116.885 |
-0.045 |
12,574 |
30,962 |
-3,583 |
Feb19 |
181203 |
121.300 |
121.430 |
119.830 |
120.180 |
-0.320 |
33,522 |
135,328 |
-714 |
Apr19 |
181203 |
122.800 |
122.885 |
121.500 |
121.635 |
-0.365 |
11,890 |
76,056 |
-218 |
Jun19 |
181203 |
114.400 |
114.450 |
112.885 |
112.950 |
-0.700 |
7,639 |
68,183 |
-374 |
Aug19 |
181203 |
112.200 |
112.250 |
110.980 |
111.050 |
-0.530 |
3,715 |
20,209 |
-60 |
Oct19 |
181203 |
113.100 |
113.730 |
112.535 |
112.600 |
-0.480 |
957 |
5,916 |
+123 |
Total Volume and Open Interest |
70,970 |
340,432 |
-4,614 |
Feeder Cattle(CME) |
Jan19 |
181203 |
145.900 |
146.300 |
144.300 |
144.500 |
-0.735 |
7,540 |
26,161 |
-395 |
Mar19 |
181203 |
143.535 |
143.735 |
141.400 |
141.450 |
-1.400 |
3,429 |
13,442 |
+164 |
Apr19 |
181203 |
144.450 |
144.500 |
142.250 |
142.350 |
-1.280 |
1,173 |
4,010 |
-83 |
May19 |
181203 |
144.700 |
144.880 |
142.685 |
142.785 |
-1.165 |
707 |
2,793 |
-79 |
Aug19 |
181203 |
148.850 |
148.950 |
146.380 |
146.600 |
-1.585 |
449 |
2,037 |
+5 |
Sep19 |
181203 |
148.350 |
148.380 |
146.185 |
146.185 |
-1.600 |
45 |
104 |
+6 |
Oct19 |
181203 |
147.830 |
147.830 |
145.800 |
145.800 |
-1.735 |
41 |
18 |
+6 |
Total Volume and Open Interest |
13,415 |
48,580 |
-364 |
Lean Hogs(CME) |
Dec18 |
181203 |
58.650 |
58.880 |
57.130 |
58.035 |
+0.155 |
9,797 |
28,794 |
-3,073 |
Feb19 |
181203 |
68.500 |
68.830 |
64.900 |
66.900 |
-0.650 |
21,508 |
78,683 |
+383 |
Apr19 |
181203 |
72.750 |
72.900 |
70.035 |
71.230 |
-0.750 |
8,403 |
46,164 |
+349 |
May19 |
181203 |
77.680 |
77.700 |
75.550 |
76.135 |
-1.195 |
105 |
1,703 |
+3 |
Jun19 |
181203 |
84.850 |
85.000 |
82.850 |
83.180 |
-0.605 |
5,308 |
25,256 |
-703 |
Jul19 |
181203 |
85.000 |
85.300 |
83.330 |
83.730 |
-0.555 |
2,474 |
24,586 |
-401 |
Aug19 |
181203 |
84.500 |
84.500 |
82.680 |
83.180 |
-0.400 |
1,669 |
11,300 |
+291 |
Oct19 |
181203 |
69.000 |
69.000 |
68.135 |
68.730 |
-0.070 |
843 |
4,744 |
+205 |
Total Volume and Open Interest |
50,352 |
222,439 |
-2,839 |
Class III Milk(CME) |
Nov18 |
181203 |
14.47 |
14.47 |
14.45 |
14.46 |
unch |
14 |
4,433 |
-7 |
Dec18 |
181203 |
14.05 |
14.17 |
13.93 |
14.00 |
+0.02 |
434 |
5,289 |
-61 |
Jan19 |
181203 |
14.44 |
14.68 |
14.44 |
14.58 |
+0.18 |
407 |
4,925 |
+90 |
Feb19 |
181203 |
14.66 |
14.93 |
14.66 |
14.88 |
+0.16 |
117 |
2,838 |
+31 |
Mar19 |
181203 |
15.17 |
15.20 |
15.06 |
15.15 |
+0.16 |
62 |
2,383 |
+12 |
Apr19 |
181203 |
15.57 |
15.60 |
15.46 |
15.49 |
+0.12 |
40 |
1,816 |
-18 |
May19 |
181203 |
15.77 |
15.77 |
15.65 |
15.66 |
+0.10 |
34 |
1,780 |
-12 |
Jun19 |
181203 |
15.83 |
15.88 |
15.81 |
15.83 |
+0.10 |
45 |
1,657 |
-20 |
Jul19 |
181203 |
16.11 |
16.13 |
16.09 |
16.11 |
+0.06 |
36 |
1,111 |
+18 |
Aug19 |
181203 |
16.33 |
16.36 |
16.33 |
16.34 |
+0.04 |
44 |
940 |
+23 |
Sep19 |
181203 |
16.54 |
16.56 |
16.54 |
16.56 |
+0.04 |
6 |
1,036 |
+3 |
Oct19 |
181203 |
16.48 |
16.50 |
16.44 |
16.46 |
+0.04 |
9 |
829 |
+7 |
Nov19 |
181203 |
16.40 |
16.40 |
16.35 |
16.37 |
+0.04 |
12 |
724 |
+7 |
Total Volume and Open Interest |
1,268 |
30,464 |
+79 |
Cocoa(ICE) |
Dec18 |
181203 |
2144 |
2144 |
2144 |
2144 |
unch |
0 |
6 |
+0 |
Mar19 |
181203 |
2208 |
2217 |
2154 |
2203 |
unch |
17,304 |
117,420 |
+1,013 |
May19 |
181203 |
2215 |
2227 |
2169 |
2211 |
-3 |
5,539 |
46,070 |
+72 |
Jul19 |
181203 |
2234 |
2241 |
2186 |
2222 |
-5 |
2,950 |
24,314 |
+276 |
Sep19 |
181203 |
2248 |
2255 |
2198 |
2233 |
-8 |
1,316 |
17,154 |
-89 |
Dec19 |
181203 |
2261 |
2261 |
2205 |
2240 |
-9 |
980 |
20,302 |
-231 |
Mar20 |
181203 |
2248 |
2249 |
2217 |
2244 |
-10 |
2,122 |
9,582 |
+1,359 |
Total Volume and Open Interest |
30,216 |
238,295 |
+2,402 |
Coffee "C"(ICE) |
Dec18 |
181203 |
103.50 |
103.50 |
103.50 |
103.50 |
+0.25 |
13 |
68 |
-326 |
Mar19 |
181203 |
108.50 |
110.85 |
107.40 |
107.80 |
+0.25 |
19,057 |
116,190 |
-299 |
May19 |
181203 |
111.45 |
113.65 |
110.30 |
110.70 |
+0.25 |
7,034 |
51,139 |
+761 |
Jul19 |
181203 |
114.15 |
116.30 |
113.00 |
113.35 |
+0.20 |
2,550 |
31,586 |
-272 |
Sep19 |
181203 |
116.55 |
118.90 |
115.65 |
116.00 |
+0.25 |
1,168 |
14,174 |
+82 |
Dec19 |
181203 |
120.65 |
122.55 |
119.30 |
119.70 |
+0.25 |
811 |
11,218 |
-26 |
Total Volume and Open Interest |
31,173 |
237,842 |
-45 |
Orange Juice(ICE) |
Jan19 |
181203 |
144.00 |
144.30 |
143.15 |
143.30 |
-0.65 |
1,633 |
11,823 |
-566 |
Mar19 |
181203 |
143.75 |
143.75 |
142.80 |
142.90 |
-0.50 |
446 |
3,645 |
+383 |
May19 |
181203 |
143.15 |
143.50 |
143.00 |
143.15 |
-0.05 |
84 |
1,347 |
+11 |
Jul19 |
181203 |
143.95 |
144.00 |
143.65 |
144.00 |
unch |
44 |
457 |
+34 |
Sep19 |
181203 |
144.70 |
144.70 |
144.60 |
144.70 |
unch |
5 |
168 |
+0 |
Nov19 |
181203 |
145.50 |
145.55 |
145.50 |
145.55 |
+0.10 |
0 |
24 |
+0 |
Total Volume and Open Interest |
2,212 |
17,466 |
-138 |
Sugar #11(ICE) |
Mar19 |
181203 |
12.95 |
13.07 |
12.80 |
12.91 |
+0.07 |
75,984 |
344,346 |
-1,499 |
May19 |
181203 |
13.07 |
13.17 |
12.92 |
13.02 |
+0.07 |
25,063 |
180,846 |
-1,591 |
Jul19 |
181203 |
13.18 |
13.28 |
13.03 |
13.11 |
+0.05 |
10,241 |
123,450 |
-187 |
Oct19 |
181203 |
13.38 |
13.52 |
13.28 |
13.35 |
+0.05 |
6,048 |
94,833 |
+573 |
Mar20 |
181203 |
13.93 |
14.01 |
13.79 |
13.86 |
+0.05 |
3,348 |
40,355 |
+899 |
May20 |
181203 |
13.93 |
13.99 |
13.83 |
13.84 |
+0.05 |
434 |
9,416 |
+120 |
Jul20 |
181203 |
13.82 |
13.82 |
13.81 |
13.81 |
+0.04 |
215 |
7,063 |
+96 |
Oct20 |
181203 |
13.85 |
13.85 |
13.85 |
13.85 |
+0.03 |
60 |
7,595 |
+29 |
Total Volume and Open Interest |
121,393 |
812,768 |
-1,560 |
London Cocoa(LCE) |
Dec18 |
181203 |
1580 |
1587 |
1546 |
1572 |
+1 |
4,589 |
31,621 |
-2,908 |
Mar19 |
181203 |
1628 |
1634 |
1593 |
1619 |
-1 |
9,421 |
73,828 |
-235 |
May19 |
181203 |
1636 |
1641 |
1602 |
1627 |
-1 |
4,850 |
41,063 |
+540 |
Jul19 |
181203 |
1642 |
1648 |
1611 |
1634 |
-1 |
3,938 |
32,458 |
-148 |
Sep19 |
181203 |
1649 |
1655 |
1620 |
1640 |
-2 |
1,459 |
28,854 |
-187 |
Dec19 |
181203 |
1657 |
1664 |
1630 |
1647 |
-3 |
893 |
37,116 |
+280 |
Mar20 |
181203 |
1666 |
1666 |
1640 |
1655 |
-4 |
675 |
11,405 |
+109 |
Total Volume and Open Interest |
26,017 |
264,943 |
-2,576 |
London Sugar(LCE) |
Mar19 |
181203 |
350.80 |
353.00 |
347.40 |
350.40 |
+2.20 |
4,367 |
49,728 |
-166 |
May19 |
181203 |
354.80 |
357.20 |
351.60 |
354.10 |
+2.00 |
1,431 |
18,693 |
-80 |
Aug19 |
181203 |
359.70 |
362.40 |
357.00 |
359.20 |
+2.10 |
463 |
11,321 |
-19 |
Oct19 |
181203 |
363.20 |
366.10 |
360.80 |
363.10 |
+2.40 |
163 |
4,848 |
+25 |
Dec19 |
181203 |
367.30 |
369.80 |
366.00 |
368.20 |
+2.50 |
115 |
2,696 |
+22 |
Total Volume and Open Interest |
6,574 |
89,090 |
-190 |
Cotton(ICE) |
Dec18 |
181203 |
80.00 |
80.00 |
78.91 |
78.91 |
+1.75 |
88 |
239 |
-115 |
Mar19 |
181203 |
80.00 |
81.85 |
79.73 |
79.95 |
+1.04 |
9,655 |
133,386 |
+170 |
May19 |
181203 |
80.99 |
82.79 |
80.90 |
81.04 |
+1.09 |
2,577 |
34,991 |
-247 |
Jul19 |
181203 |
82.05 |
83.62 |
81.93 |
82.03 |
+1.03 |
954 |
18,866 |
+74 |
Oct19 |
181203 |
78.95 |
78.95 |
78.95 |
78.95 |
+0.93 |
0 |
4 |
+0 |
Dec19 |
181203 |
77.61 |
78.49 |
77.61 |
78.04 |
+1.01 |
408 |
30,725 |
+153 |
Total Volume and Open Interest |
13,764 |
220,220 |
+80 |
Lumber(CME) |
Jan19 |
181203 |
337.2 |
337.4 |
327.3 |
334.8 |
+10.9 |
805 |
2,471 |
-63 |
Mar19 |
181203 |
347.4 |
347.4 |
337.2 |
343.7 |
+10.6 |
287 |
731 |
+35 |
May19 |
181203 |
350.9 |
352.6 |
350.2 |
351.0 |
+9.6 |
33 |
531 |
+9 |
Jul19 |
181203 |
364.6 |
364.6 |
364.6 |
364.6 |
+9.6 |
3 |
131 |
+0 |
Total Volume and Open Interest |
1,128 |
3,876 |
-19 |
Crude Oil(NYM) |
Jan19 |
181203 |
52.45 |
53.85 |
52.03 |
52.95 |
+2.02 |
812,721 |
421,193 |
-6,607 |
Feb19 |
181203 |
51.93 |
54.00 |
51.93 |
53.14 |
+2.05 |
76,228 |
169,941 |
-813 |
Mar19 |
181203 |
52.14 |
54.12 |
52.14 |
53.33 |
+2.10 |
49,693 |
186,541 |
+3,282 |
Apr19 |
181203 |
52.78 |
54.21 |
52.50 |
53.52 |
+2.16 |
20,092 |
106,448 |
+1,772 |
May19 |
181203 |
52.82 |
54.22 |
52.57 |
53.70 |
+2.20 |
13,329 |
104,013 |
+87 |
Jun19 |
181203 |
52.09 |
54.35 |
52.09 |
53.83 |
+2.23 |
38,673 |
173,515 |
+2,491 |
Jul19 |
181203 |
52.52 |
54.26 |
52.52 |
53.92 |
+2.26 |
9,907 |
63,861 |
+2,115 |
Aug19 |
181203 |
52.52 |
54.30 |
52.52 |
53.98 |
+2.27 |
5,914 |
57,706 |
+721 |
Sep19 |
181203 |
53.17 |
54.35 |
52.97 |
54.03 |
+2.27 |
11,032 |
97,290 |
-3 |
Oct19 |
181203 |
54.30 |
54.30 |
53.18 |
54.05 |
+2.25 |
6,912 |
52,651 |
+1,822 |
Nov19 |
181203 |
54.26 |
54.30 |
53.21 |
54.07 |
+2.23 |
5,731 |
39,492 |
+1,524 |
Dec19 |
181203 |
53.06 |
54.42 |
52.72 |
54.09 |
+2.20 |
51,761 |
201,783 |
+560 |
Jan20 |
181203 |
54.07 |
54.15 |
54.07 |
54.07 |
+2.19 |
3,741 |
31,565 |
-88 |
Feb20 |
181203 |
53.70 |
54.05 |
53.50 |
54.05 |
+2.18 |
1,508 |
19,599 |
-8 |
Mar20 |
181203 |
53.25 |
54.25 |
53.25 |
54.04 |
+2.15 |
1,685 |
27,139 |
-149 |
Apr20 |
181203 |
54.03 |
54.03 |
54.03 |
54.03 |
+2.12 |
297 |
8,054 |
+150 |
Total Volume and Open Interest |
1,136,360 |
2,037,138 |
+5,602 |
e-miNY Crude Oil(NYM) |
Jan19 |
181203 |
52.150 |
53.850 |
52.025 |
52.950 |
+2.025 |
31,674 |
3,240 |
-1,116 |
Feb19 |
181203 |
52.000 |
53.975 |
52.000 |
53.150 |
+2.050 |
566 |
689 |
-16 |
Mar19 |
181203 |
52.250 |
54.000 |
52.250 |
53.325 |
+2.100 |
101 |
148 |
+5 |
Apr19 |
181203 |
53.400 |
54.075 |
52.675 |
53.525 |
+2.175 |
7 |
120 |
+0 |
May19 |
181203 |
54.125 |
54.150 |
52.825 |
53.700 |
+2.200 |
6 |
120 |
+0 |
Jun19 |
181203 |
53.725 |
54.175 |
52.900 |
53.825 |
+2.225 |
41 |
154 |
+35 |
Jul19 |
181203 |
54.000 |
54.200 |
53.200 |
53.925 |
+2.275 |
12 |
18 |
+0 |
Aug19 |
181203 |
53.400 |
53.975 |
53.400 |
53.975 |
+2.275 |
5 |
55 |
+0 |
Sep19 |
181203 |
54.025 |
54.025 |
54.025 |
54.025 |
+2.275 |
0 |
58 |
+0 |
Oct19 |
181203 |
54.050 |
54.050 |
54.050 |
54.050 |
+2.250 |
2 |
10 |
+0 |
Total Volume and Open Interest |
32,483 |
4,803 |
-1,038 |
NY Harbor ULSD(NYM) |
Jan19 |
181203 |
184.25 |
190.77 |
184.25 |
188.75 |
+5.81 |
70,905 |
120,589 |
+1,579 |
Feb19 |
181203 |
184.08 |
189.92 |
184.08 |
187.97 |
+5.73 |
31,474 |
56,484 |
+1,607 |
Mar19 |
181203 |
183.65 |
189.06 |
183.65 |
187.14 |
+5.61 |
31,672 |
59,425 |
+1,477 |
Apr19 |
181203 |
183.06 |
188.16 |
182.81 |
186.16 |
+5.49 |
17,737 |
35,138 |
-1,024 |
May19 |
181203 |
183.85 |
187.68 |
183.85 |
186.09 |
+5.30 |
6,227 |
19,458 |
+29 |
Jun19 |
181203 |
183.51 |
188.49 |
183.51 |
186.33 |
+5.08 |
11,540 |
28,069 |
-701 |
Jul19 |
181203 |
189.08 |
189.08 |
185.56 |
187.15 |
+5.00 |
2,246 |
8,042 |
+223 |
Aug19 |
181203 |
188.31 |
190.19 |
186.80 |
188.14 |
+4.99 |
1,221 |
3,441 |
-31 |
Sep19 |
181203 |
190.83 |
191.21 |
187.50 |
189.24 |
+5.04 |
1,292 |
4,257 |
+296 |
Oct19 |
181203 |
190.27 |
192.16 |
188.72 |
190.20 |
+5.09 |
1,300 |
3,437 |
+458 |
Nov19 |
181203 |
191.40 |
193.06 |
189.40 |
191.04 |
+5.07 |
1,075 |
2,483 |
+77 |
Dec19 |
181203 |
192.15 |
193.80 |
189.72 |
191.71 |
+5.04 |
2,692 |
16,136 |
+286 |
Jan20 |
181203 |
192.21 |
193.14 |
190.97 |
192.25 |
+4.97 |
404 |
3,410 |
+15 |
Feb20 |
181203 |
193.00 |
193.08 |
192.46 |
192.46 |
+4.91 |
353 |
915 |
+97 |
Total Volume and Open Interest |
197,012 |
370,812 |
-2,559 |
RBOB Gasoline(NYM) |
Jan19 |
181203 |
141.26 |
147.81 |
141.26 |
143.14 |
+2.95 |
78,747 |
156,503 |
+4,457 |
Feb19 |
181203 |
141.25 |
148.08 |
141.25 |
143.82 |
+3.30 |
34,941 |
55,579 |
+2,610 |
Mar19 |
181203 |
143.46 |
150.10 |
143.46 |
146.05 |
+3.47 |
19,768 |
55,100 |
+772 |
Apr19 |
181203 |
165.16 |
169.31 |
164.20 |
165.86 |
+3.91 |
11,194 |
30,389 |
+662 |
May19 |
181203 |
167.40 |
170.61 |
166.16 |
167.35 |
+4.08 |
5,869 |
26,719 |
-359 |
Jun19 |
181203 |
167.07 |
170.81 |
165.89 |
167.66 |
+4.13 |
8,701 |
23,442 |
+107 |
Jul19 |
181203 |
169.80 |
169.80 |
165.41 |
167.15 |
+4.17 |
3,221 |
13,571 |
-588 |
Aug19 |
181203 |
167.82 |
169.01 |
164.76 |
166.07 |
+4.22 |
1,821 |
7,412 |
-35 |
Sep19 |
181203 |
165.91 |
167.03 |
162.74 |
164.27 |
+4.35 |
1,653 |
7,320 |
+91 |
Oct19 |
181203 |
154.28 |
154.95 |
151.27 |
152.67 |
+4.38 |
1,621 |
4,876 |
+451 |
Total Volume and Open Interest |
193,882 |
398,702 |
-2,677 |
e-miNY RBOB Gasoline(NYM) |
Jan19 |
181203 |
143.10 |
143.14 |
143.10 |
143.14 |
+2.95 |
|
|
|
Feb19 |
181203 |
143.82 |
143.82 |
143.82 |
143.82 |
+3.30 |
|
|
|
Mar19 |
181203 |
146.05 |
146.05 |
146.05 |
146.05 |
+3.47 |
|
|
|
Apr19 |
181203 |
165.86 |
165.86 |
165.86 |
165.86 |
+3.91 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jan19 |
181203 |
4.527 |
4.536 |
4.243 |
4.339 |
-0.273 |
191,435 |
259,074 |
-9,190 |
Feb19 |
181203 |
4.310 |
4.344 |
4.090 |
4.157 |
-0.262 |
43,006 |
109,452 |
+554 |
Mar19 |
181203 |
3.945 |
3.950 |
3.713 |
3.768 |
-0.246 |
50,786 |
176,760 |
-157 |
Apr19 |
181203 |
2.881 |
2.915 |
2.834 |
2.906 |
+0.019 |
41,068 |
143,603 |
-809 |
May19 |
181203 |
2.756 |
2.800 |
2.741 |
2.794 |
+0.031 |
23,868 |
114,267 |
+1,335 |
Jun19 |
181203 |
2.776 |
2.814 |
2.762 |
2.810 |
+0.030 |
9,929 |
42,021 |
+352 |
Jul19 |
181203 |
2.794 |
2.838 |
2.790 |
2.835 |
+0.030 |
6,783 |
43,110 |
+390 |
Aug19 |
181203 |
2.793 |
2.837 |
2.792 |
2.834 |
+0.030 |
2,772 |
42,055 |
+56 |
Sep19 |
181203 |
2.780 |
2.818 |
2.770 |
2.812 |
+0.027 |
4,244 |
40,159 |
+34 |
Oct19 |
181203 |
2.800 |
2.838 |
2.790 |
2.834 |
+0.027 |
14,585 |
87,470 |
+2,394 |
Nov19 |
181203 |
2.833 |
2.875 |
2.832 |
2.873 |
+0.029 |
2,426 |
36,408 |
-188 |
Dec19 |
181203 |
2.995 |
3.037 |
2.985 |
3.032 |
+0.033 |
1,636 |
39,262 |
-53 |
Jan20 |
181203 |
3.098 |
3.154 |
3.098 |
3.154 |
+0.032 |
4,823 |
38,742 |
+201 |
Feb20 |
181203 |
3.055 |
3.087 |
3.055 |
3.087 |
+0.030 |
250 |
10,583 |
-90 |
Mar20 |
181203 |
2.846 |
2.862 |
2.826 |
2.862 |
+0.014 |
746 |
16,338 |
-106 |
Apr20 |
181203 |
2.482 |
2.500 |
2.465 |
2.500 |
+0.021 |
1,037 |
21,209 |
+658 |
Total Volume and Open Interest |
402,257 |
1,272,749 |
-4,104 |
Brent Crude Oil(ICE) |
Feb19 |
181203 |
59.98 |
62.60 |
59.85 |
61.69 |
+2.23 |
370,876 |
420,611 |
-2,159 |
Mar19 |
181203 |
59.95 |
62.67 |
59.95 |
61.82 |
+2.24 |
119,752 |
288,294 |
-1,300 |
Apr19 |
181203 |
60.20 |
62.73 |
60.07 |
61.93 |
+2.24 |
53,595 |
113,070 |
-3,095 |
May19 |
181203 |
60.33 |
62.82 |
60.20 |
62.07 |
+2.24 |
41,218 |
105,798 |
+2,034 |
Jun19 |
181203 |
60.43 |
62.89 |
60.29 |
62.17 |
+2.23 |
97,481 |
215,127 |
+2,940 |
Jul19 |
181203 |
60.65 |
62.87 |
60.65 |
62.21 |
+2.22 |
18,269 |
79,110 |
+2,293 |
Aug19 |
181203 |
60.63 |
62.84 |
60.63 |
62.19 |
+2.20 |
15,840 |
56,697 |
-762 |
Sep19 |
181203 |
60.57 |
62.76 |
60.57 |
62.13 |
+2.19 |
24,319 |
80,950 |
+136 |
Oct19 |
181203 |
60.91 |
62.66 |
60.91 |
62.08 |
+2.17 |
8,485 |
48,850 |
+352 |
Nov19 |
181203 |
61.47 |
62.05 |
61.18 |
62.05 |
+2.16 |
7,442 |
51,812 |
+831 |
Dec19 |
181203 |
59.85 |
62.59 |
59.85 |
62.01 |
+2.16 |
78,590 |
185,975 |
-40 |
Jan20 |
181203 |
61.69 |
62.07 |
61.35 |
62.01 |
+2.14 |
6,341 |
33,672 |
+1,554 |
Feb20 |
181203 |
61.70 |
62.01 |
61.70 |
62.01 |
+2.12 |
2,490 |
27,286 |
+309 |
Mar20 |
181203 |
61.88 |
62.03 |
61.88 |
62.03 |
+2.11 |
2,555 |
25,201 |
-194 |
Total Volume and Open Interest |
994,445 |
2,184,894 |
-28,669 |
Gas Oil(ICE) |
Dec18 |
181203 |
564.00 |
584.50 |
564.00 |
577.75 |
+27.00 |
47,170 |
82,359 |
-4,154 |
Jan19 |
181203 |
559.75 |
576.25 |
556.50 |
567.25 |
+22.25 |
98,467 |
186,726 |
+427 |
Feb19 |
181203 |
558.75 |
575.75 |
557.25 |
567.00 |
+21.00 |
52,583 |
81,687 |
+2,735 |
Mar19 |
181203 |
562.00 |
576.25 |
557.75 |
567.25 |
+20.25 |
27,712 |
64,283 |
-351 |
Apr19 |
181203 |
560.00 |
575.75 |
558.50 |
566.75 |
+19.00 |
18,509 |
48,563 |
+467 |
May19 |
181203 |
559.75 |
576.50 |
559.75 |
567.50 |
+18.25 |
12,953 |
27,928 |
-1,978 |
Jun19 |
181203 |
564.75 |
577.75 |
561.25 |
568.50 |
+17.75 |
30,708 |
66,809 |
-367 |
Jul19 |
181203 |
566.75 |
579.25 |
566.00 |
570.25 |
+17.25 |
5,725 |
26,684 |
+317 |
Aug19 |
181203 |
569.50 |
582.00 |
568.75 |
572.75 |
+16.75 |
4,325 |
18,762 |
+793 |
Sep19 |
181203 |
572.50 |
585.00 |
571.50 |
575.50 |
+16.25 |
4,465 |
25,030 |
-214 |
Total Volume and Open Interest |
351,706 |
856,718 |
-479 |
Ethanol(CBOT) |
Dec18 |
181203 |
1.235 |
1.235 |
1.229 |
1.230 |
+0.009 |
209 |
300 |
-82 |
Jan19 |
181203 |
1.269 |
1.280 |
1.260 |
1.268 |
+0.015 |
382 |
1,744 |
+45 |
Feb19 |
181203 |
1.310 |
1.310 |
1.295 |
1.301 |
+0.014 |
178 |
291 |
+32 |
Mar19 |
181203 |
1.328 |
1.334 |
1.327 |
1.328 |
+0.014 |
116 |
351 |
+59 |
Apr19 |
181203 |
1.350 |
1.350 |
1.350 |
1.350 |
+0.014 |
6 |
23 |
-2 |
May19 |
181203 |
1.365 |
1.365 |
1.365 |
1.365 |
+0.014 |
0 |
16 |
+0 |
Jun19 |
181203 |
1.399 |
1.399 |
1.399 |
1.399 |
+0.014 |
|
|
|
Jul19 |
181203 |
1.421 |
1.421 |
1.421 |
1.421 |
+0.014 |
|
|
|
Total Volume and Open Interest |
891 |
2,725 |
+52 |
WTI Crude Oil(ICE) |
Jan19 |
181203 |
52.38 |
53.84 |
52.06 |
52.95 |
+2.02 |
46,519 |
76,469 |
-4,052 |
Feb19 |
181203 |
52.10 |
53.98 |
52.10 |
53.14 |
+2.05 |
40,642 |
56,640 |
+1,323 |
Mar19 |
181203 |
52.64 |
54.08 |
52.35 |
53.33 |
+2.10 |
34,267 |
62,013 |
+1,708 |
Apr19 |
181203 |
52.76 |
54.14 |
52.55 |
53.52 |
+2.16 |
11,799 |
30,823 |
+200 |
May19 |
181203 |
52.88 |
54.24 |
52.69 |
53.70 |
+2.20 |
5,167 |
20,273 |
-155 |
Jun19 |
181203 |
52.96 |
54.35 |
52.84 |
53.83 |
+2.23 |
17,979 |
87,000 |
-532 |
Jul19 |
181203 |
52.85 |
54.21 |
52.85 |
53.92 |
+2.26 |
2,501 |
11,913 |
+22 |
Aug19 |
181203 |
54.20 |
54.20 |
53.22 |
53.98 |
+2.27 |
1,994 |
7,337 |
-45 |
Sep19 |
181203 |
54.22 |
54.22 |
53.01 |
54.03 |
+2.27 |
3,596 |
18,278 |
+1,360 |
Oct19 |
181203 |
54.05 |
54.05 |
54.05 |
54.05 |
+2.25 |
609 |
4,158 |
-39 |
Nov19 |
181203 |
54.07 |
54.07 |
54.07 |
54.07 |
+2.23 |
404 |
4,558 |
-84 |
Dec19 |
181203 |
53.22 |
54.18 |
53.05 |
54.09 |
+2.20 |
14,691 |
96,932 |
+633 |
Jan20 |
181203 |
54.07 |
54.07 |
54.07 |
54.07 |
+2.19 |
170 |
3,365 |
+40 |
Feb20 |
181203 |
54.05 |
54.05 |
54.05 |
54.05 |
+2.18 |
75 |
2,735 |
-8 |
Mar20 |
181203 |
54.04 |
54.04 |
54.04 |
54.04 |
+2.15 |
29 |
6,627 |
-9 |
Apr20 |
181203 |
54.03 |
54.03 |
54.03 |
54.03 |
+2.12 |
0 |
1,712 |
+0 |
Total Volume and Open Interest |
186,585 |
586,709 |
+1,137 |
US Dollar Index(ICE) |
Dec18 |
181203 |
97.055 |
97.085 |
96.640 |
96.970 |
-0.225 |
19,212 |
53,157 |
-1,553 |
Mar19 |
181203 |
96.500 |
96.530 |
96.090 |
96.405 |
-0.250 |
331 |
2,991 |
+22 |
Jun19 |
181203 |
95.870 |
95.955 |
95.710 |
95.875 |
-0.250 |
7 |
417 |
-1 |
Total Volume and Open Interest |
19,555 |
56,748 |
-1,534 |
Australian Dollar(CME) |
Dec18 |
181203 |
73.65 |
73.96 |
73.49 |
73.51 |
+0.46 |
124,684 |
136,567 |
-1,895 |
Mar19 |
181203 |
73.73 |
74.07 |
73.60 |
73.63 |
+0.47 |
1,042 |
6,478 |
+264 |
Jun19 |
181203 |
73.80 |
74.10 |
73.76 |
73.76 |
+0.47 |
67 |
192 |
+66 |
Total Volume and Open Interest |
125,913 |
143,641 |
-1,593 |
British Pound(CME) |
Dec18 |
181203 |
127.48 |
128.33 |
127.06 |
127.33 |
-0.18 |
89,999 |
218,809 |
+1,189 |
Mar19 |
181203 |
128.12 |
128.95 |
127.72 |
127.97 |
-0.17 |
312 |
8,443 |
+58 |
Jun19 |
181203 |
129.07 |
129.07 |
128.52 |
128.56 |
-0.16 |
0 |
357 |
+0 |
Total Volume and Open Interest |
92,659 |
230,170 |
+1,200 |
Canadian Dollar(CME) |
Dec18 |
181203 |
75.44 |
76.01 |
75.39 |
75.71 |
+0.44 |
89,051 |
132,072 |
+576 |
Mar19 |
181203 |
75.60 |
76.15 |
75.56 |
75.86 |
+0.45 |
369 |
8,535 |
-36 |
Jun19 |
181203 |
75.95 |
76.17 |
75.95 |
75.99 |
+0.46 |
7 |
877 |
+7 |
Sep19 |
181203 |
75.90 |
76.36 |
75.90 |
76.10 |
+0.46 |
19 |
459 |
+9 |
Total Volume and Open Interest |
90,234 |
142,639 |
+517 |
Japanese Yen(CME) |
Dec18 |
181203 |
88.03 |
88.29 |
87.94 |
88.05 |
-0.07 |
114,032 |
216,746 |
-5,618 |
Mar19 |
181203 |
88.67 |
89.00 |
88.67 |
88.78 |
-0.06 |
2,246 |
6,637 |
+136 |
Jun19 |
181203 |
89.47 |
89.47 |
89.47 |
89.47 |
-0.06 |
1 |
150 |
+0 |
Total Volume and Open Interest |
117,064 |
224,721 |
-5,645 |
Swiss Franc(CME) |
Dec18 |
181203 |
100.21 |
100.47 |
100.16 |
100.23 |
+0.08 |
22,227 |
76,459 |
+44 |
Mar19 |
181203 |
101.22 |
101.42 |
101.12 |
101.19 |
+0.09 |
317 |
1,334 |
+39 |
Jun19 |
181203 |
102.11 |
102.33 |
102.11 |
102.11 |
+0.07 |
0 |
87 |
+0 |
Total Volume and Open Interest |
22,546 |
77,908 |
+82 |
EuroFX(CME) |
Dec18 |
181203 |
113.47 |
113.92 |
113.31 |
113.55 |
+0.33 |
220,747 |
479,523 |
-7,409 |
Mar19 |
181203 |
114.41 |
114.86 |
114.28 |
114.51 |
+0.34 |
7,205 |
45,737 |
+4,498 |
Jun19 |
181203 |
115.73 |
115.80 |
115.27 |
115.45 |
+0.35 |
193 |
7,541 |
+143 |
Total Volume and Open Interest |
231,781 |
540,778 |
-2,569 |
Mexican Peso(CME) |
Dec18 |
181203 |
493.88 |
498.63 |
489.00 |
489.63 |
+0.63 |
62,861 |
183,991 |
-427 |
Jan19 |
181203 |
487.63 |
487.63 |
487.63 |
487.63 |
+0.63 |
|
|
|
Total Volume and Open Interest |
63,106 |
186,581 |
-381 |
Brazilian Real(CME) |
Jan19 |
181203 |
259.00 |
261.70 |
259.00 |
261.30 |
+3.20 |
2,701 |
9,332 |
+1,897 |
Feb19 |
181203 |
260.80 |
260.90 |
260.80 |
260.80 |
+3.15 |
4 |
346 |
+4 |
Mar19 |
181203 |
260.30 |
260.30 |
260.30 |
260.30 |
+3.20 |
0 |
1,296 |
+0 |
Apr19 |
181203 |
259.70 |
259.70 |
259.70 |
259.70 |
+3.05 |
|
|
|
Total Volume and Open Interest |
6,204 |
14,566 |
+1,130 |
30-Year T-Bonds(CBOT) |
Dec18 |
181203 |
140~110 |
141~200 |
140~020 |
141~050 |
+0~200 |
376,029 |
105,350 |
-114,965 |
Mar19 |
181203 |
139~220 |
141~010 |
139~140 |
140~170 |
+0~200 |
368,651 |
936,089 |
+40,555 |
Jun19 |
181203 |
139~300 |
139~300 |
139~300 |
139~300 |
+0~200 |
|
|
|
Total Volume and Open Interest |
744,680 |
1,041,439 |
-74,410 |
10-Year T-Notes(CBOT) |
Dec18 |
181203 |
119~120 |
119~275 |
119~085 |
119~220 |
+0~045 |
1,940,800 |
242,505 |
-518,270 |
Mar19 |
181203 |
119~090 |
119~250 |
119~045 |
119~190 |
+0~045 |
1,975,368 |
4,037,676 |
+530,277 |
Jun19 |
181203 |
119~190 |
119~190 |
119~190 |
119~190 |
+0~045 |
|
|
|
Total Volume and Open Interest |
3,916,168 |
4,280,181 |
+12,007 |
5-Year T-Notes(CBOT) |
Dec18 |
181203 |
112~296 |
113~024 |
112~252 |
112~316 |
+0~004 |
1,652,466 |
347,843 |
-503,336 |
Mar19 |
181203 |
112~290 |
113~026 |
112~244 |
112~312 |
+0~004 |
1,793,403 |
4,676,946 |
+455,149 |
Jun19 |
181203 |
112~312 |
112~312 |
112~312 |
112~312 |
+0~004 |
|
|
|
Total Volume and Open Interest |
3,445,869 |
5,024,789 |
-48,187 |
2 Year T-Notes(CBOT) |
Dec18 |
181203 |
105~144 |
105~150 |
105~130 |
105~134 |
-0~014 |
893,112 |
163,309 |
-339,494 |
Mar19 |
181203 |
105~150 |
105~156 |
105~132 |
105~140 |
-0~016 |
857,328 |
2,541,338 |
+262,306 |
Jun19 |
181203 |
105~140 |
105~140 |
105~140 |
105~140 |
-0~016 |
|
|
|
Total Volume and Open Interest |
1,750,440 |
2,704,647 |
-77,188 |
Eurodollars(CME) |
Dec18 |
181203 |
97.200 |
97.200 |
97.183 |
97.185 |
-0.018 |
531,789 |
1,542,277 |
+7,710 |
Mar19 |
181203 |
97.145 |
97.145 |
97.120 |
97.130 |
-0.025 |
401,831 |
1,326,464 |
+20,026 |
Jun19 |
181203 |
97.075 |
97.075 |
97.045 |
97.050 |
-0.035 |
375,033 |
1,252,047 |
+18,542 |
Sep19 |
181203 |
97.010 |
97.015 |
96.980 |
96.995 |
-0.035 |
420,870 |
1,208,680 |
+45,776 |
Dec19 |
181203 |
96.950 |
96.965 |
96.920 |
96.940 |
-0.035 |
920,053 |
1,980,785 |
+22,224 |
Mar20 |
181203 |
96.955 |
96.980 |
96.925 |
96.955 |
-0.030 |
422,623 |
1,048,346 |
-14,235 |
Jun20 |
181203 |
96.975 |
97.005 |
96.940 |
96.980 |
-0.020 |
314,019 |
1,051,832 |
+4,212 |
Sep20 |
181203 |
96.990 |
97.020 |
96.950 |
97.000 |
-0.015 |
300,804 |
846,499 |
+21,274 |
Dec20 |
181203 |
96.985 |
97.015 |
96.935 |
96.990 |
-0.010 |
349,150 |
1,169,287 |
-26,796 |
Mar21 |
181203 |
97.005 |
97.040 |
96.960 |
97.015 |
-0.005 |
160,911 |
580,137 |
+933 |
Jun21 |
181203 |
97.020 |
97.055 |
96.975 |
97.030 |
-0.005 |
119,760 |
421,488 |
-14,899 |
Sep21 |
181203 |
97.025 |
97.065 |
96.980 |
97.040 |
unch |
113,812 |
263,447 |
+3,732 |
Dec21 |
181203 |
97.025 |
97.055 |
96.970 |
97.035 |
+0.010 |
117,000 |
412,660 |
+5,167 |
Mar22 |
181203 |
97.020 |
97.065 |
96.975 |
97.040 |
+0.010 |
54,777 |
174,043 |
+2,269 |
Jun22 |
181203 |
97.015 |
97.060 |
96.970 |
97.035 |
+0.010 |
46,498 |
152,777 |
-457 |
Sep22 |
181203 |
97.010 |
97.055 |
96.965 |
97.030 |
+0.015 |
42,341 |
125,552 |
+742 |
Dec22 |
181203 |
96.990 |
97.045 |
96.950 |
97.015 |
+0.015 |
40,888 |
138,169 |
-660 |
Mar23 |
181203 |
96.985 |
97.035 |
96.945 |
97.010 |
+0.020 |
34,297 |
71,285 |
+2,329 |
Total Volume and Open Interest |
4,875,439 |
14,117,777 |
+111,921 |
Ultra T-Bond(CBOT) |
Dec18 |
181203 |
151~16 |
153~05 |
151~00 |
152~15 |
+0~29 |
302,329 |
74,188 |
-115,181 |
Mar19 |
181203 |
152~06 |
154~02 |
151~26 |
153~10 |
+0~29 |
281,854 |
1,058,048 |
+134,022 |
Jun19 |
181203 |
154~06 |
154~06 |
154~06 |
154~06 |
+0~29 |
|
|
|
Total Volume and Open Interest |
584,183 |
1,132,236 |
+18,841 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181203 |
126~130 |
127~035 |
126~075 |
126~275 |
+0~085 |
242,632 |
86,365 |
-71,349 |
Mar19 |
181203 |
126~140 |
127~015 |
126~045 |
126~250 |
+0~090 |
233,319 |
611,254 |
+53,593 |
Jun19 |
181203 |
126~250 |
126~250 |
126~250 |
126~250 |
+0~090 |
|
|
|
Total Volume and Open Interest |
475,951 |
697,619 |
-17,756 |
30 Day Federal Funds(CBOT) |
Dec18 |
181203 |
97.725 |
97.725 |
97.720 |
97.723 |
-0.002 |
58,310 |
143,907 |
+8,445 |
Jan19 |
181203 |
97.605 |
97.605 |
97.595 |
97.600 |
-0.005 |
125,383 |
286,636 |
-16,147 |
Feb19 |
181203 |
97.590 |
97.590 |
97.580 |
97.585 |
-0.005 |
79,087 |
197,560 |
+10,958 |
Mar19 |
181203 |
97.540 |
97.540 |
97.530 |
97.535 |
-0.010 |
21,017 |
53,916 |
+3,402 |
Apr19 |
181203 |
97.475 |
97.475 |
97.460 |
97.465 |
-0.015 |
77,710 |
215,965 |
+3,696 |
May19 |
181203 |
97.445 |
97.455 |
97.435 |
97.440 |
-0.015 |
38,727 |
143,769 |
+11,378 |
Total Volume and Open Interest |
626,904 |
2,040,931 |
+54,889 |
Japanese Govt Bonds(SGX) |
Dec18 |
181203 |
151.23 |
151.32 |
151.16 |
151.32 |
+0.01 |
921 |
19,523 |
-57 |
Mar19 |
181203 |
151.38 |
151.48 |
151.31 |
151.48 |
+0.05 |
46 |
350 |
+14 |
Jun19 |
181203 |
151.48 |
151.48 |
151.48 |
151.48 |
+0.05 |
|
|
|
Total Volume and Open Interest |
967 |
19,873 |
-43 |
Euro-Buxl(EUREX) |
Dec18 |
181203 |
177.32 |
179.06 |
177.16 |
178.58 |
-0.02 |
60,647 |
255,132 |
+25,028 |
Mar19 |
181203 |
175.84 |
177.50 |
175.64 |
177.06 |
-0.02 |
9,370 |
76,538 |
+35,568 |
Jun19 |
181203 |
175.98 |
175.98 |
175.98 |
175.98 |
-0.02 |
|
|
|
Total Volume and Open Interest |
70,017 |
331,670 |
+60,596 |
Euro-Bund(EUREX) |
Dec18 |
181203 |
161.01 |
161.70 |
161.01 |
161.50 |
-0.04 |
852,035 |
1,782,303 |
-17,346 |
Mar19 |
181203 |
161.90 |
162.58 |
161.88 |
162.38 |
-0.04 |
292,997 |
749,282 |
+206,024 |
Jun19 |
181203 |
158.26 |
160.20 |
158.26 |
160.20 |
-0.04 |
|
|
|
Total Volume and Open Interest |
1,145,032 |
2,531,585 |
+188,678 |
Euro-Bobl(EUREX) |
Dec18 |
181203 |
131.83 |
132.03 |
131.77 |
131.94 |
-0.03 |
603,436 |
1,586,748 |
+17,508 |
Mar19 |
181203 |
132.07 |
132.26 |
132.01 |
132.17 |
-0.05 |
246,801 |
600,794 |
+247,225 |
Jun19 |
181203 |
129.86 |
131.54 |
129.85 |
131.54 |
-0.03 |
|
|
|
Total Volume and Open Interest |
850,237 |
2,187,542 |
+264,733 |
Euro-Schatz(EUREX) |
Dec18 |
181203 |
111.99 |
112.03 |
111.96 |
112.01 |
+0.01 |
557,132 |
1,831,487 |
-85,500 |
Mar19 |
181203 |
111.88 |
111.91 |
111.85 |
111.90 |
unch |
211,462 |
731,131 |
+353,208 |
Jun19 |
181203 |
111.86 |
111.86 |
111.86 |
111.86 |
+0.00 |
|
|
|
Total Volume and Open Interest |
768,594 |
2,562,618 |
+267,708 |
3-Mth Euribor(EUREX) |
Dec18 |
181203 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
0 |
13,084 |
+0 |
Mar19 |
181203 |
100.305 |
100.305 |
100.305 |
100.305 |
unch |
0 |
2,479 |
+0 |
Jun19 |
181203 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
38 |
26,351 |
+0 |
Long Gilt(LIFFE) |
Dec18 |
181203 |
123~03 |
123~27 |
123~01 |
123~24 |
+0~11 |
95,338 |
117,731 |
-59,537 |
Mar19 |
181203 |
122~08 |
123~02 |
122~08 |
122~31 |
+0~11 |
272,078 |
776,728 |
+50,081 |
Total Volume and Open Interest |
367,416 |
894,459 |
-9,456 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181203 |
99.08 |
99.09 |
99.08 |
99.09 |
+0.00 |
52,965 |
589,306 |
+13,250 |
Mar19 |
181203 |
99.04 |
99.06 |
99.04 |
99.05 |
+0.01 |
93,159 |
771,114 |
+4,109 |
Jun19 |
181203 |
98.96 |
98.99 |
98.96 |
98.99 |
+0.01 |
64,247 |
393,365 |
+6,636 |
Sep19 |
181203 |
98.89 |
98.94 |
98.89 |
98.93 |
+0.01 |
43,393 |
521,897 |
+970 |
Dec19 |
181203 |
98.83 |
98.89 |
98.83 |
98.89 |
+0.03 |
83,588 |
500,294 |
+24,249 |
Mar20 |
181203 |
98.79 |
98.86 |
98.79 |
98.85 |
+0.03 |
49,695 |
292,701 |
+3,491 |
Total Volume and Open Interest |
803,530 |
4,255,279 |
+58,214 |
3-Mth Euribor(LIFFE) |
Dec18 |
181203 |
100.315 |
100.315 |
100.310 |
100.315 |
unch |
39,795 |
578,790 |
+1,180 |
Mar19 |
181203 |
100.300 |
100.305 |
100.300 |
100.305 |
unch |
52,895 |
505,437 |
+4,188 |
Jun19 |
181203 |
100.295 |
100.295 |
100.290 |
100.295 |
unch |
68,144 |
626,731 |
-3,554 |
Total Volume and Open Interest |
937,430 |
5,497,257 |
+49,085 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181203 |
98.03 |
98.04 |
98.02 |
98.03 |
-0.01 |
10,985 |
125,506 |
-1,818 |
Mar19 |
181203 |
98.07 |
98.08 |
98.06 |
98.07 |
unch |
6,113 |
235,537 |
+1,304 |
Jun19 |
181203 |
98.05 |
98.06 |
98.04 |
98.06 |
unch |
15,037 |
200,844 |
+3,461 |
Sep19 |
181203 |
98.00 |
98.02 |
97.99 |
98.01 |
unch |
10,707 |
187,688 |
-119 |
Dec19 |
181203 |
97.96 |
97.97 |
97.94 |
97.96 |
unch |
11,015 |
173,186 |
+1,401 |
Mar20 |
181203 |
97.90 |
97.92 |
97.88 |
97.90 |
-0.01 |
12,943 |
114,399 |
-715 |
Jun20 |
181203 |
97.85 |
97.86 |
97.83 |
97.85 |
-0.01 |
10,950 |
98,056 |
+407 |
Sep20 |
181203 |
97.80 |
97.81 |
97.78 |
97.80 |
unch |
7,116 |
51,662 |
+2,762 |
Dec20 |
181203 |
97.74 |
97.76 |
97.73 |
97.74 |
-0.01 |
1,163 |
12,609 |
+732 |
Mar21 |
181203 |
97.68 |
97.69 |
97.68 |
97.68 |
-0.02 |
16 |
4,403 |
+0 |
Total Volume and Open Interest |
86,142 |
1,208,028 |
+7,318 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181203 |
97.40 |
97.42 |
97.37 |
97.38 |
-0.03 |
132,288 |
1,323,680 |
-382 |
Mar19 |
181203 |
97.42 |
97.42 |
97.37 |
97.37 |
-0.03 |
862 |
10,388 |
+799 |
Total Volume and Open Interest |
133,150 |
1,334,068 |
+417 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181203 |
97.92 |
97.93 |
97.90 |
97.92 |
-0.01 |
187,470 |
1,144,529 |
-5,933 |
Mar19 |
181203 |
97.92 |
97.93 |
97.92 |
97.93 |
-0.01 |
200 |
28,767 |
+0 |
Total Volume and Open Interest |
187,670 |
1,173,296 |
-5,933 |
Gold(CMX) |
Dec18 |
181203 |
1222.5 |
1234.1 |
1221.3 |
1233.9 |
+13.7 |
55,478 |
8,864 |
-34,528 |
Feb19 |
181203 |
1227.8 |
1240.4 |
1226.6 |
1239.6 |
+13.6 |
246,432 |
288,991 |
+5,102 |
Apr19 |
181203 |
1233.3 |
1246.2 |
1233.0 |
1245.5 |
+13.7 |
3,080 |
33,807 |
+1,113 |
Jun19 |
181203 |
1242.5 |
1252.3 |
1239.4 |
1251.6 |
+13.7 |
840 |
36,279 |
+252 |
Aug19 |
181203 |
1245.4 |
1258.1 |
1245.4 |
1257.7 |
+13.7 |
177 |
3,870 |
+0 |
Oct19 |
181203 |
1256.2 |
1263.9 |
1256.2 |
1263.9 |
+13.7 |
27 |
2,055 |
-3 |
Dec19 |
181203 |
1260.6 |
1271.0 |
1260.3 |
1270.2 |
+13.7 |
173 |
9,958 |
+58 |
Feb20 |
181203 |
1276.8 |
1276.8 |
1273.9 |
1276.4 |
+13.7 |
0 |
132 |
+0 |
Apr20 |
181203 |
1283.2 |
1283.2 |
1282.4 |
1282.4 |
+13.7 |
1 |
65 |
-1 |
Jun20 |
181203 |
1282.5 |
1288.5 |
1281.5 |
1288.5 |
+13.7 |
0 |
665 |
+0 |
Aug20 |
181203 |
1294.6 |
1294.6 |
1294.6 |
1294.6 |
+13.7 |
0 |
4 |
+0 |
Oct20 |
181203 |
1300.5 |
1300.5 |
1300.5 |
1300.5 |
+13.7 |
|
|
|
Total Volume and Open Interest |
307,917 |
390,899 |
-27,962 |
Silver(CMX) |
Dec18 |
181203 |
1421.0 |
1451.5 |
1416.5 |
1438.1 |
+28.7 |
23,378 |
3,507 |
-14,238 |
Mar19 |
181203 |
1433.5 |
1464.5 |
1428.0 |
1449.9 |
+28.2 |
78,085 |
150,360 |
+8,929 |
May19 |
181203 |
1442.0 |
1473.0 |
1437.5 |
1459.1 |
+28.4 |
1,334 |
9,664 |
+86 |
Jul19 |
181203 |
1467.5 |
1482.0 |
1461.5 |
1468.2 |
+28.4 |
1,037 |
14,578 |
-522 |
Sep19 |
181203 |
1473.0 |
1488.0 |
1473.0 |
1477.3 |
+28.5 |
184 |
1,578 |
+113 |
Dec19 |
181203 |
1478.5 |
1504.5 |
1477.5 |
1490.7 |
+28.7 |
212 |
2,559 |
+23 |
Mar20 |
181203 |
1503.6 |
1503.6 |
1503.6 |
1503.6 |
+28.7 |
0 |
2 |
+0 |
Total Volume and Open Interest |
104,659 |
184,699 |
-5,558 |
Platinum(NYMEX) |
Jan19 |
181203 |
801.5 |
816.5 |
801.4 |
810.7 |
+10.9 |
18,436 |
62,727 |
-952 |
Apr19 |
181203 |
806.5 |
821.4 |
806.5 |
816.4 |
+11.6 |
816 |
9,554 |
+646 |
Jul19 |
181203 |
823.5 |
825.3 |
813.7 |
820.0 |
+9.9 |
34 |
617 |
+7 |
Oct19 |
181203 |
827.9 |
827.9 |
823.0 |
824.8 |
+9.8 |
0 |
9 |
+0 |
Total Volume and Open Interest |
19,288 |
72,949 |
-298 |
Palladium(NYMEX) |
Dec18 |
181203 |
1181.00 |
1196.70 |
1181.00 |
1189.60 |
+21.00 |
979 |
166 |
-690 |
Mar19 |
181203 |
1150.20 |
1178.70 |
1149.00 |
1165.60 |
+21.00 |
4,231 |
23,885 |
-490 |
Jun19 |
181203 |
1146.00 |
1164.00 |
1143.50 |
1152.40 |
+17.70 |
479 |
825 |
+402 |
Total Volume and Open Interest |
5,689 |
24,876 |
-778 |
Copper(CMX) |
Dec18 |
181203 |
280.00 |
284.70 |
277.90 |
279.95 |
+2.20 |
10,656 |
5,747 |
-5,408 |
Mar19 |
181203 |
285.00 |
285.80 |
278.75 |
280.95 |
+2.20 |
63,701 |
121,903 |
+706 |
May19 |
181203 |
283.40 |
286.10 |
279.65 |
281.60 |
+2.50 |
2,454 |
27,075 |
+302 |
Jul19 |
181203 |
285.25 |
285.60 |
281.15 |
282.05 |
+2.70 |
1,346 |
28,354 |
-16 |
Sep19 |
181203 |
285.80 |
285.95 |
281.55 |
282.40 |
+2.80 |
775 |
8,265 |
+395 |
Total Volume and Open Interest |
80,407 |
217,762 |
-3,915 |
E-mini DJIA Index(CBOT) |
Dec18 |
181203 |
25813 |
26088 |
25685 |
25846 |
+307 |
195,522 |
73,577 |
-1,308 |
Mar19 |
181203 |
25750 |
26110 |
25717 |
25873 |
+308 |
728 |
2,800 |
+110 |
Jun19 |
181203 |
26080 |
26132 |
25753 |
25913 |
+310 |
9 |
105 |
+2 |
Sep19 |
181203 |
25957 |
26102 |
25957 |
25957 |
+289 |
0 |
1 |
+0 |
Total Volume and Open Interest |
196,259 |
76,483 |
-1,196 |
S & P 500(CME) |
Dec18 |
181203 |
2787.00 |
2813.50 |
2774.00 |
2790.70 |
+32.40 |
5,090 |
63,080 |
+2,789 |
Mar19 |
181203 |
2798.30 |
2798.30 |
2796.00 |
2796.00 |
+32.50 |
2 |
221 |
+56 |
Jun19 |
181203 |
2804.00 |
2804.00 |
2804.00 |
2804.00 |
+32.50 |
15 |
15 |
+15 |
Sep19 |
181203 |
2813.10 |
2813.10 |
2813.10 |
2813.10 |
+32.40 |
|
|
|
Total Volume and Open Interest |
5,107 |
63,316 |
+2,860 |
S & P 500 E-Mini(CME) |
Dec18 |
181203 |
2793.50 |
2814.00 |
2773.50 |
2790.75 |
+32.50 |
1,489,330 |
2,749,286 |
-23,824 |
Mar19 |
181203 |
2792.00 |
2819.00 |
2779.00 |
2796.00 |
+32.50 |
13,790 |
283,083 |
+5,602 |
Jun19 |
181203 |
2800.00 |
2826.75 |
2787.00 |
2804.00 |
+32.50 |
93 |
11,643 |
+40 |
Sep19 |
181203 |
2829.50 |
2829.50 |
2807.50 |
2813.00 |
+32.25 |
0 |
41 |
+0 |
Total Volume and Open Interest |
1,503,214 |
3,044,059 |
-18,181 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181203 |
7041.00 |
7139.00 |
7015.25 |
7058.25 |
+108.75 |
530,605 |
229,668 |
-7,929 |
Mar19 |
181203 |
7040.50 |
7169.00 |
7040.50 |
7087.75 |
+109.25 |
2,800 |
6,535 |
+447 |
Jun19 |
181203 |
7136.00 |
7191.25 |
7093.25 |
7123.00 |
+112.25 |
28 |
106 |
+2 |
Total Volume and Open Interest |
533,433 |
236,315 |
-7,480 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181203 |
1895.10 |
1913.70 |
1875.20 |
1895.10 |
+15.60 |
17,002 |
63,558 |
+716 |
Mar19 |
181203 |
1903.70 |
1918.50 |
1882.50 |
1900.60 |
+15.70 |
0 |
29 |
+0 |
Jun19 |
181203 |
1903.00 |
1907.20 |
1903.00 |
1903.00 |
+15.40 |
|
|
|
Total Volume and Open Interest |
17,002 |
63,587 |
+716 |
Volatility Index(CBOE) |
Dec18 |
181203 |
17.00 |
17.15 |
16.25 |
16.77 |
-0.91 |
94,028 |
171,963 |
-1,897 |
Jan19 |
181203 |
17.80 |
17.85 |
17.12 |
17.38 |
-0.80 |
53,320 |
84,876 |
+3,114 |
Feb19 |
181203 |
18.15 |
18.16 |
17.45 |
17.68 |
-0.70 |
17,480 |
41,236 |
-1,471 |
Mar19 |
181203 |
18.55 |
18.55 |
17.75 |
17.93 |
-0.65 |
7,944 |
35,941 |
+280 |
Total Volume and Open Interest |
183,079 |
415,857 |
+724 |
S & P 600(CME) |
Dec18 |
181203 |
969.60 |
969.60 |
969.60 |
969.60 |
+6.10 |
|
|
|
Mar19 |
181203 |
970.20 |
970.20 |
970.20 |
970.20 |
+6.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181203 |
1548.30 |
1562.40 |
1527.50 |
1547.80 |
+13.20 |
126,902 |
466,411 |
-3,166 |
Mar19 |
181203 |
1563.50 |
1567.40 |
1533.00 |
1552.90 |
+13.50 |
50 |
1,618 |
+0 |
Jun19 |
181203 |
1559.40 |
1559.40 |
1559.40 |
1559.40 |
+13.50 |
|
|
|
Total Volume and Open Interest |
126,952 |
468,029 |
-3,166 |
Nikkei 225(CME) |
Dec18 |
181203 |
22600 |
22780 |
22535 |
22645 |
+225 |
9,860 |
31,912 |
-129 |
Mar19 |
181203 |
22565 |
22720 |
22520 |
22625 |
+230 |
68 |
159 |
+58 |
Total Volume and Open Interest |
9,928 |
32,071 |
-71 |
Nikkei 225(SGX) |
Dec18 |
181203 |
22365 |
22780 |
22255 |
22630 |
+255 |
79,555 |
179,612 |
+6,310 |
Mar19 |
181203 |
22300 |
22795 |
22205 |
22580 |
+250 |
59 |
13,967 |
+23 |
Jun19 |
181203 |
22415 |
22415 |
22415 |
22415 |
+380 |
0 |
691 |
+0 |
Total Volume and Open Interest |
66,641 |
202,722 |
+32 |
Nikkei 225 Mini(JPX) |
Dec18 |
181203 |
22350 |
22720 |
22255 |
22640 |
+400 |
877,399 |
518,282 |
-1,585 |
Mar19 |
181203 |
22295 |
22660 |
22190 |
22570 |
+380 |
39,455 |
45,501 |
-50 |
Jun19 |
181203 |
22090 |
22470 |
22010 |
22410 |
+430 |
403 |
2,489 |
-105 |
Total Volume and Open Interest |
929,652 |
620,277 |
-2,091 |
Nikkei 225(JPX) |
Dec18 |
181203 |
22350 |
22710 |
22250 |
22640 |
+400 |
56,806 |
359,505 |
+2,633 |
Mar19 |
181203 |
22290 |
22650 |
22190 |
22570 |
+380 |
1,048 |
34,726 |
+454 |
Jun19 |
181203 |
22040 |
22430 |
22040 |
22410 |
+430 |
16 |
9,454 |
-5 |
Total Volume and Open Interest |
57,873 |
491,184 |
+3,273 |
Nikkei 225(CME) Yen |
Dec18 |
181203 |
22625 |
22780 |
22530 |
22635 |
+215 |
30,336 |
64,716 |
+388 |
Mar19 |
181203 |
22675 |
22675 |
22480 |
22575 |
+220 |
300 |
353 |
+266 |
Jun19 |
181203 |
22395 |
22395 |
22395 |
22395 |
+195 |
|
|
|
Total Volume and Open Interest |
30,636 |
65,069 |
+654 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181203 |
22630 |
22630 |
22630 |
22630 |
+210 |
3 |
352 |
-1,121 |
Mar19 |
181203 |
22570 |
22570 |
22570 |
22570 |
+220 |
|
|
|
Jun19 |
181203 |
22390 |
22390 |
22390 |
22390 |
+190 |
|
|
|
Total Volume and Open Interest |
3 |
352 |
-1,121 |
CAC 40(EURONEXT) |
Dec18 |
181203 |
5088.0 |
5103.5 |
5025.5 |
5039.5 |
+49.5 |
78,292 |
320,208 |
+9,264 |
Jan19 |
181203 |
5075.0 |
5094.5 |
5024.5 |
5038.0 |
+49.5 |
28 |
5,175 |
+26 |
Feb19 |
181203 |
5035.0 |
5035.0 |
5035.0 |
5035.0 |
+49.5 |
0 |
5,041 |
+0 |
Mar19 |
181203 |
5065.5 |
5070.0 |
5030.5 |
5033.0 |
+49.5 |
8 |
2,020 |
+7 |
Total Volume and Open Interest |
78,328 |
352,453 |
+9,297 |
Hang Seng Index(HKFE) |
Dec18 |
181203 |
26525 |
27326 |
26435 |
27284 |
+753 |
210,654 |
119,882 |
+5,347 |
Jan19 |
181203 |
26555 |
27356 |
26490 |
27326 |
+751 |
|
|
|
Total Volume and Open Interest |
249,011 |
152,437 |
|
DAX(EUREX) |
Dec18 |
181203 |
11536.5 |
11566.5 |
11427.5 |
11467.0 |
+219.0 |
106,233 |
124,153 |
-2,171 |
Mar19 |
181203 |
11543.5 |
11558.0 |
11422.0 |
11461.0 |
+218.5 |
226 |
3,658 |
-4 |
Jun19 |
181203 |
11524.0 |
11524.0 |
11470.0 |
11476.5 |
+219.0 |
27 |
319 |
-6 |
Total Volume and Open Interest |
106,486 |
128,130 |
-2,181 |
Mini-DAX(EUREX) |
Dec18 |
181203 |
11520.0 |
11569.0 |
11428.0 |
11467.0 |
+219.0 |
51,500 |
15,162 |
-330 |
Mar19 |
181203 |
11512.0 |
11557.0 |
11430.0 |
11461.0 |
+218.5 |
98 |
671 |
+69 |
Jun19 |
181203 |
11571.0 |
11571.0 |
11476.5 |
11476.5 |
+219.0 |
24 |
402 |
-18 |
Total Volume and Open Interest |
51,622 |
16,235 |
-279 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181203 |
3229 |
3239 |
3200 |
3211 |
+48 |
1,026,562 |
3,933,853 |
-371 |
Mar19 |
181203 |
3211 |
3225 |
3190 |
3198 |
+48 |
4,459 |
269,682 |
+7,671 |
Jun19 |
181203 |
3128 |
3141 |
3110 |
3116 |
+48 |
7,006 |
128,735 |
+4,502 |
Total Volume and Open Interest |
1,038,027 |
4,425,522 |
+16,302 |
Swiss Market Index(EUREX) |
Dec18 |
181203 |
9141 |
9178 |
9077 |
9109 |
+74 |
49,928 |
211,059 |
+2,257 |
Mar19 |
181203 |
9015 |
9072 |
9008 |
9009 |
+74 |
103 |
11,306 |
+424 |
Jun19 |
181203 |
8880 |
8880 |
8839 |
8839 |
+73 |
32 |
3,576 |
+932 |
Total Volume and Open Interest |
50,063 |
225,941 |
+3,613 |
FT-SE 100(EURONEXT) |
Dec18 |
181203 |
7068.50 |
7148.50 |
7046.00 |
7078.50 |
+109.50 |
131,493 |
622,815 |
-260 |
Mar19 |
181203 |
7026.50 |
7080.00 |
6986.00 |
7014.00 |
+109.00 |
15,146 |
24,027 |
+12,561 |
Jun19 |
181203 |
6934.00 |
6934.00 |
6934.00 |
6934.00 |
+106.00 |
0 |
6 |
+0 |
Total Volume and Open Interest |
146,639 |
646,849 |
+12,301 |
SPI 200(SFE) |
Dec18 |
181203 |
5675.0 |
5779.0 |
5659.0 |
5771.0 |
+97.0 |
46,798 |
324,600 |
-3,729 |
Mar19 |
181203 |
5692.0 |
5713.0 |
5687.0 |
5713.0 |
+98.0 |
1,150 |
11,648 |
+392 |
Jun19 |
181203 |
5699.0 |
5699.0 |
5699.0 |
5699.0 |
+98.0 |
0 |
3,080 |
+0 |
Total Volume and Open Interest |
47,948 |
341,275 |
-3,337 |
FTSE MIB(ISE) |
Dec18 |
181203 |
19625.00 |
19670.00 |
19515.00 |
19603.00 |
+429.00 |
23,198 |
113,962 |
+372 |
Mar19 |
181203 |
19500.00 |
19575.00 |
19435.00 |
19511.00 |
+429.00 |
110 |
2,727 |
+15 |
Jun19 |
181203 |
19021.00 |
19455.00 |
19021.00 |
19021.00 |
+426.00 |
0 |
12 |
+0 |
Total Volume and Open Interest |
23,308 |
116,701 |
+387 |
KOSPI 200(KFE) |
Dec18 |
181203 |
271.40 |
277.20 |
271.00 |
276.40 |
+4.80 |
272,839 |
328,712 |
-2,162 |
Mar19 |
181203 |
268.25 |
274.10 |
267.95 |
273.35 |
+4.75 |
1,220 |
29,945 |
+1,095 |
Jun19 |
181203 |
272.50 |
274.40 |
272.50 |
273.70 |
+4.50 |
27 |
18,631 |
+1,002 |
Total Volume and Open Interest |
274,087 |
411,103 |
+655 |
GSCI(CME) |
Dec18 |
181203 |
415.70 |
415.90 |
411.45 |
414.80 |
+8.70 |
58 |
15,374 |
+35 |
Jan19 |
181203 |
414.45 |
414.95 |
414.45 |
414.45 |
+8.55 |
0 |
45 |
+0 |
Feb19 |
181203 |
414.60 |
414.60 |
414.60 |
414.60 |
+8.55 |
|
|
|
Total Volume and Open Interest |
58 |
15,419 |
+35 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|