|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue December 04, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan19 |
181204 |
903.25 |
913.00 |
899.50 |
911.75 |
+6.00 |
97,858 |
267,201 |
-5,263 |
Mar19 |
181204 |
913.75 |
924.50 |
911.75 |
923.75 |
+6.00 |
42,623 |
189,189 |
-649 |
May19 |
181204 |
928.75 |
937.50 |
925.00 |
937.00 |
+6.25 |
14,611 |
112,506 |
-781 |
Jul19 |
181204 |
940.50 |
949.25 |
937.00 |
948.75 |
+6.00 |
12,425 |
100,027 |
+140 |
Aug19 |
181204 |
944.75 |
953.00 |
942.00 |
952.75 |
+5.75 |
488 |
8,614 |
+83 |
Sep19 |
181204 |
942.50 |
952.75 |
942.00 |
952.25 |
+6.00 |
201 |
2,840 |
-10 |
Nov19 |
181204 |
948.25 |
956.25 |
944.75 |
955.75 |
+5.50 |
6,814 |
42,233 |
+832 |
Jan20 |
181204 |
958.00 |
965.25 |
954.75 |
964.75 |
+5.00 |
127 |
1,328 |
+33 |
Mar20 |
181204 |
971.75 |
972.25 |
966.25 |
971.75 |
+4.50 |
1 |
792 |
+1 |
May20 |
181204 |
975.50 |
979.00 |
973.50 |
978.25 |
+3.75 |
0 |
273 |
+0 |
Jul20 |
181204 |
979.75 |
987.75 |
979.25 |
986.75 |
+3.75 |
30 |
493 |
+7 |
Aug20 |
181204 |
988.00 |
988.00 |
988.00 |
988.00 |
+3.75 |
0 |
43 |
+0 |
Sep20 |
181204 |
979.75 |
979.75 |
979.75 |
979.75 |
+3.75 |
0 |
50 |
+0 |
Nov20 |
181204 |
973.00 |
978.25 |
972.00 |
977.75 |
+4.50 |
18 |
873 |
+0 |
Total Volume and Open Interest |
175,198 |
726,522 |
-5,607 |
Soybean Meal(CBOT) |
Dec18 |
181204 |
311.10 |
313.70 |
311.10 |
312.70 |
+0.60 |
5,868 |
2,784 |
-3,423 |
Jan19 |
181204 |
314.10 |
316.30 |
312.50 |
314.70 |
+0.30 |
38,511 |
148,807 |
-1,557 |
Mar19 |
181204 |
317.20 |
318.90 |
315.20 |
317.50 |
+0.40 |
17,293 |
113,638 |
+741 |
May19 |
181204 |
320.00 |
321.70 |
318.10 |
320.50 |
+0.30 |
8,457 |
69,595 |
+659 |
Jul19 |
181204 |
322.80 |
324.60 |
321.20 |
323.60 |
+0.50 |
3,511 |
59,929 |
-41 |
Aug19 |
181204 |
324.50 |
325.80 |
322.80 |
325.10 |
+0.60 |
585 |
11,310 |
+224 |
Sep19 |
181204 |
325.50 |
326.80 |
323.90 |
326.20 |
+0.60 |
456 |
12,242 |
+78 |
Oct19 |
181204 |
325.00 |
326.70 |
324.00 |
326.40 |
+0.70 |
349 |
11,017 |
+101 |
Dec19 |
181204 |
326.60 |
328.30 |
325.20 |
327.80 |
+0.50 |
1,511 |
27,935 |
+231 |
Jan20 |
181204 |
327.50 |
329.10 |
326.40 |
328.80 |
+0.60 |
6 |
3,047 |
+0 |
Total Volume and Open Interest |
76,554 |
465,135 |
-2,984 |
Soybean Oil(CBOT) |
Dec18 |
181204 |
28.26 |
28.64 |
28.17 |
28.64 |
+0.33 |
7,291 |
2,128 |
-1,836 |
Jan19 |
181204 |
28.50 |
28.94 |
28.39 |
28.90 |
+0.33 |
59,575 |
184,828 |
-3,036 |
Mar19 |
181204 |
28.73 |
29.15 |
28.61 |
29.11 |
+0.33 |
27,175 |
135,393 |
+2,842 |
May19 |
181204 |
29.05 |
29.39 |
28.86 |
29.35 |
+0.32 |
9,982 |
70,350 |
+7 |
Jul19 |
181204 |
29.20 |
29.66 |
29.13 |
29.62 |
+0.32 |
8,679 |
65,283 |
-897 |
Aug19 |
181204 |
29.36 |
29.79 |
29.30 |
29.74 |
+0.30 |
1,595 |
12,997 |
+139 |
Sep19 |
181204 |
29.42 |
29.91 |
29.42 |
29.85 |
+0.30 |
765 |
9,651 |
+113 |
Oct19 |
181204 |
29.67 |
29.93 |
29.45 |
29.88 |
+0.30 |
313 |
6,958 |
+3 |
Dec19 |
181204 |
29.76 |
30.11 |
29.61 |
30.03 |
+0.28 |
1,542 |
27,492 |
+269 |
Jan20 |
181204 |
30.03 |
30.36 |
30.00 |
30.29 |
+0.28 |
163 |
2,123 |
+47 |
Total Volume and Open Interest |
117,238 |
524,256 |
-2,292 |
Canola(WCE) |
Jan19 |
181204 |
480.7 |
484.3 |
478.5 |
482.4 |
+0.7 |
8,229 |
100,802 |
-1,923 |
Mar19 |
181204 |
485.9 |
491.3 |
485.3 |
490.0 |
+1.3 |
6,729 |
50,251 |
+2,880 |
May19 |
181204 |
493.3 |
498.9 |
492.6 |
497.7 |
+1.7 |
1,524 |
20,838 |
+149 |
Jul19 |
181204 |
500.8 |
505.2 |
500.8 |
504.1 |
+2.1 |
135 |
3,528 |
-17 |
Nov19 |
181204 |
497.4 |
498.5 |
496.7 |
497.2 |
+0.4 |
6 |
3,051 |
+6 |
Total Volume and Open Interest |
16,623 |
178,537 |
+1,095 |
Corn(CBOT) |
Dec18 |
181204 |
370.00 |
374.25 |
369.50 |
374.25 |
+3.00 |
17,986 |
8,962 |
-7,432 |
Mar19 |
181204 |
381.00 |
384.75 |
380.00 |
384.75 |
+2.75 |
206,177 |
849,760 |
+4,727 |
May19 |
181204 |
388.25 |
391.75 |
387.00 |
391.50 |
+2.25 |
59,510 |
198,908 |
+4,944 |
Jul19 |
181204 |
395.25 |
398.50 |
393.75 |
398.25 |
+2.00 |
30,605 |
192,999 |
+2,543 |
Sep19 |
181204 |
396.50 |
399.00 |
395.50 |
399.00 |
+1.25 |
4,191 |
87,086 |
+450 |
Dec19 |
181204 |
401.25 |
403.00 |
400.50 |
402.75 |
+0.25 |
13,153 |
189,485 |
+3,226 |
Mar20 |
181204 |
409.75 |
411.75 |
409.50 |
411.50 |
+0.25 |
720 |
10,768 |
+103 |
May20 |
181204 |
415.50 |
416.75 |
415.00 |
416.75 |
unch |
54 |
1,487 |
+9 |
Jul20 |
181204 |
420.00 |
421.50 |
419.75 |
421.25 |
unch |
107 |
4,108 |
+44 |
Sep20 |
181204 |
414.50 |
414.50 |
414.50 |
414.50 |
+0.25 |
2 |
545 |
-1 |
Total Volume and Open Interest |
332,565 |
1,550,546 |
+8,638 |
Wheat(CBOT) |
Dec18 |
181204 |
514.75 |
520.75 |
514.75 |
519.25 |
+3.50 |
2,386 |
2,923 |
-1,312 |
Mar19 |
181204 |
519.50 |
523.25 |
516.00 |
522.50 |
+1.25 |
68,912 |
240,616 |
-1,456 |
May19 |
181204 |
526.25 |
528.25 |
522.50 |
527.75 |
+0.25 |
20,027 |
74,889 |
-341 |
Jul19 |
181204 |
532.25 |
533.25 |
528.75 |
532.75 |
-1.00 |
11,336 |
69,900 |
-675 |
Sep19 |
181204 |
541.50 |
541.75 |
538.50 |
541.00 |
-2.00 |
2,156 |
19,905 |
+355 |
Dec19 |
181204 |
552.25 |
554.75 |
551.50 |
553.25 |
-3.00 |
1,846 |
26,311 |
+227 |
Total Volume and Open Interest |
106,822 |
443,228 |
-3,180 |
Wheat(KCBT) |
Dec18 |
181204 |
484.75 |
488.50 |
483.75 |
483.75 |
-0.25 |
3,638 |
1,029 |
-2,360 |
Mar19 |
181204 |
505.50 |
506.50 |
498.25 |
505.25 |
-1.25 |
30,751 |
192,689 |
-2,805 |
May19 |
181204 |
518.25 |
518.50 |
511.25 |
517.00 |
-2.50 |
11,543 |
40,179 |
+1,537 |
Jul19 |
181204 |
527.50 |
528.00 |
521.50 |
527.00 |
-3.00 |
8,010 |
37,350 |
-252 |
Sep19 |
181204 |
539.75 |
540.50 |
534.25 |
539.25 |
-3.75 |
567 |
7,145 |
-33 |
Dec19 |
181204 |
555.00 |
556.75 |
551.25 |
556.25 |
-3.50 |
395 |
5,879 |
-170 |
Mar20 |
181204 |
564.25 |
567.50 |
563.00 |
567.50 |
-3.50 |
3 |
553 |
+0 |
Total Volume and Open Interest |
54,909 |
285,518 |
-4,082 |
Wheat(MGE) |
Dec18 |
181204 |
588.00 |
588.00 |
587.75 |
587.75 |
-2.50 |
1,040 |
1,572 |
-1,847 |
Mar19 |
181204 |
582.50 |
582.50 |
578.25 |
579.75 |
-2.75 |
5,092 |
42,399 |
-310 |
May19 |
181204 |
586.50 |
586.50 |
583.25 |
584.00 |
-3.25 |
1,165 |
10,225 |
+57 |
Jul19 |
181204 |
592.75 |
592.75 |
589.00 |
589.75 |
-4.00 |
234 |
3,662 |
+2 |
Sep19 |
181204 |
598.50 |
599.00 |
596.50 |
596.50 |
-4.50 |
62 |
4,480 |
+1 |
Dec19 |
181204 |
608.50 |
610.00 |
607.25 |
607.25 |
-4.75 |
28 |
2,359 |
+5 |
Total Volume and Open Interest |
7,629 |
64,825 |
-2,092 |
Oats(CBOT) |
Dec18 |
181204 |
287.50 |
287.50 |
283.50 |
283.50 |
-3.25 |
54 |
31 |
-26 |
Mar19 |
181204 |
294.00 |
295.00 |
290.00 |
290.25 |
-4.25 |
322 |
5,474 |
-47 |
May19 |
181204 |
292.75 |
293.25 |
291.50 |
291.50 |
-4.25 |
23 |
308 |
+4 |
Jul19 |
181204 |
285.00 |
285.00 |
285.00 |
285.00 |
-4.25 |
5 |
24 |
+0 |
Total Volume and Open Interest |
410 |
5,886 |
-68 |
Rough Rice(CBOT) |
Jan19 |
181204 |
10.98 |
11.05 |
10.88 |
10.98 |
-0.00 |
534 |
6,494 |
-91 |
Mar19 |
181204 |
11.05 |
11.20 |
11.04 |
11.15 |
unch |
202 |
1,443 |
+101 |
May19 |
181204 |
11.35 |
11.35 |
11.35 |
11.35 |
+0.05 |
4 |
25 |
+3 |
Jul19 |
181204 |
11.49 |
11.49 |
11.49 |
11.49 |
+0.05 |
|
|
|
Total Volume and Open Interest |
740 |
7,962 |
+13 |
Live Cattle(CME) |
Dec18 |
181204 |
116.950 |
117.950 |
116.750 |
117.785 |
+0.900 |
8,457 |
29,926 |
-1,036 |
Feb19 |
181204 |
120.100 |
121.750 |
119.980 |
121.650 |
+1.470 |
32,900 |
136,679 |
+1,351 |
Apr19 |
181204 |
121.700 |
122.980 |
121.450 |
122.900 |
+1.265 |
16,047 |
74,901 |
-1,155 |
Jun19 |
181204 |
113.100 |
114.180 |
112.785 |
114.100 |
+1.150 |
8,373 |
67,919 |
-264 |
Aug19 |
181204 |
111.230 |
111.950 |
110.830 |
111.885 |
+0.835 |
3,518 |
20,123 |
-86 |
Oct19 |
181204 |
112.650 |
113.700 |
112.330 |
113.550 |
+0.950 |
858 |
6,045 |
+129 |
Total Volume and Open Interest |
70,438 |
339,487 |
-945 |
Feeder Cattle(CME) |
Jan19 |
181204 |
144.500 |
145.330 |
143.130 |
144.400 |
-0.100 |
7,983 |
27,052 |
+891 |
Mar19 |
181204 |
141.600 |
142.450 |
140.350 |
141.850 |
+0.400 |
2,874 |
13,693 |
+251 |
Apr19 |
181204 |
142.485 |
143.450 |
141.300 |
142.900 |
+0.550 |
756 |
3,999 |
-11 |
May19 |
181204 |
142.935 |
143.850 |
141.850 |
143.500 |
+0.715 |
417 |
2,807 |
+14 |
Aug19 |
181204 |
146.785 |
147.900 |
145.830 |
147.380 |
+0.780 |
230 |
2,066 |
+29 |
Sep19 |
181204 |
146.000 |
147.450 |
145.700 |
147.130 |
+0.945 |
18 |
109 |
+5 |
Oct19 |
181204 |
145.500 |
146.450 |
145.485 |
146.150 |
+0.350 |
2 |
19 |
+1 |
Total Volume and Open Interest |
12,280 |
49,760 |
+1,180 |
Lean Hogs(CME) |
Dec18 |
181204 |
57.850 |
57.900 |
56.700 |
56.880 |
-1.155 |
9,648 |
25,880 |
-2,914 |
Feb19 |
181204 |
67.000 |
67.250 |
65.535 |
66.050 |
-0.850 |
18,924 |
77,833 |
-850 |
Apr19 |
181204 |
71.400 |
71.730 |
70.150 |
70.750 |
-0.480 |
9,188 |
45,969 |
-195 |
May19 |
181204 |
76.080 |
76.300 |
75.500 |
75.885 |
-0.250 |
93 |
1,712 |
+9 |
Jun19 |
181204 |
83.600 |
83.730 |
82.635 |
83.180 |
unch |
3,238 |
25,377 |
+121 |
Jul19 |
181204 |
84.100 |
84.150 |
83.200 |
83.700 |
-0.030 |
1,613 |
24,543 |
-43 |
Aug19 |
181204 |
83.535 |
83.535 |
82.635 |
83.250 |
+0.070 |
1,508 |
11,647 |
+347 |
Oct19 |
181204 |
68.850 |
68.885 |
67.900 |
68.100 |
-0.630 |
667 |
4,978 |
+234 |
Total Volume and Open Interest |
44,997 |
219,189 |
-3,250 |
Class III Milk(CME) |
Nov18 |
181204 |
14.47 |
14.47 |
14.46 |
14.47 |
+0.01 |
3 |
4,433 |
+0 |
Dec18 |
181204 |
13.95 |
14.01 |
13.85 |
13.89 |
-0.11 |
644 |
5,258 |
-31 |
Jan19 |
181204 |
14.56 |
14.56 |
14.28 |
14.31 |
-0.27 |
418 |
5,014 |
+89 |
Feb19 |
181204 |
14.85 |
14.85 |
14.67 |
14.73 |
-0.15 |
139 |
2,879 |
+41 |
Mar19 |
181204 |
15.15 |
15.15 |
15.04 |
15.05 |
-0.10 |
144 |
2,433 |
+50 |
Apr19 |
181204 |
15.46 |
15.49 |
15.42 |
15.44 |
-0.05 |
51 |
1,814 |
-2 |
May19 |
181204 |
15.66 |
15.69 |
15.63 |
15.63 |
-0.03 |
39 |
1,772 |
-8 |
Jun19 |
181204 |
15.79 |
15.85 |
15.76 |
15.78 |
-0.05 |
27 |
1,673 |
+16 |
Jul19 |
181204 |
16.10 |
16.11 |
16.06 |
16.08 |
-0.03 |
30 |
1,131 |
+20 |
Aug19 |
181204 |
16.34 |
16.35 |
16.28 |
16.34 |
unch |
16 |
945 |
+5 |
Sep19 |
181204 |
16.55 |
16.56 |
16.52 |
16.56 |
unch |
13 |
1,038 |
+2 |
Oct19 |
181204 |
16.40 |
16.48 |
16.40 |
16.48 |
+0.02 |
15 |
834 |
+5 |
Nov19 |
181204 |
16.37 |
16.42 |
16.34 |
16.38 |
+0.01 |
12 |
728 |
+4 |
Total Volume and Open Interest |
1,564 |
30,658 |
+194 |
Cocoa(ICE) |
Dec18 |
181204 |
2105 |
2105 |
2105 |
2105 |
-39 |
0 |
4 |
-2 |
Mar19 |
181204 |
2203 |
2215 |
2168 |
2187 |
-16 |
18,980 |
118,177 |
+757 |
May19 |
181204 |
2209 |
2224 |
2181 |
2200 |
-11 |
7,070 |
46,240 |
+170 |
Jul19 |
181204 |
2224 |
2235 |
2194 |
2213 |
-9 |
2,257 |
24,260 |
-54 |
Sep19 |
181204 |
2229 |
2239 |
2207 |
2223 |
-10 |
507 |
17,261 |
+107 |
Dec19 |
181204 |
2234 |
2245 |
2214 |
2229 |
-11 |
586 |
20,441 |
+139 |
Mar20 |
181204 |
2225 |
2248 |
2218 |
2233 |
-11 |
355 |
9,719 |
+137 |
Total Volume and Open Interest |
29,766 |
239,550 |
+1,255 |
Coffee "C"(ICE) |
Dec18 |
181204 |
102.05 |
102.70 |
101.90 |
101.90 |
-1.60 |
38 |
55 |
-13 |
Mar19 |
181204 |
108.40 |
108.50 |
106.00 |
106.90 |
-0.90 |
36,510 |
119,024 |
+2,834 |
May19 |
181204 |
111.45 |
111.45 |
108.95 |
109.80 |
-0.90 |
16,297 |
51,386 |
+247 |
Jul19 |
181204 |
114.00 |
114.00 |
111.65 |
112.45 |
-0.90 |
8,103 |
31,836 |
+250 |
Sep19 |
181204 |
116.45 |
116.60 |
114.30 |
115.10 |
-0.90 |
3,292 |
14,546 |
+372 |
Dec19 |
181204 |
120.20 |
120.30 |
118.00 |
118.80 |
-0.90 |
1,866 |
11,360 |
+142 |
Total Volume and Open Interest |
67,508 |
241,659 |
+3,817 |
Orange Juice(ICE) |
Jan19 |
181204 |
144.40 |
144.80 |
142.35 |
144.20 |
+0.90 |
1,164 |
11,374 |
-449 |
Mar19 |
181204 |
143.65 |
144.10 |
141.80 |
143.55 |
+0.65 |
339 |
3,979 |
+334 |
May19 |
181204 |
143.80 |
144.50 |
142.65 |
143.95 |
+0.80 |
79 |
1,394 |
+47 |
Jul19 |
181204 |
144.50 |
145.00 |
143.55 |
144.70 |
+0.70 |
85 |
536 |
+79 |
Sep19 |
181204 |
144.60 |
145.40 |
144.35 |
145.40 |
+0.70 |
0 |
168 |
+0 |
Nov19 |
181204 |
145.50 |
146.25 |
145.30 |
146.25 |
+0.70 |
0 |
24 |
+0 |
Total Volume and Open Interest |
1,667 |
17,477 |
+11 |
Sugar #11(ICE) |
Mar19 |
181204 |
12.91 |
13.00 |
12.68 |
12.75 |
-0.16 |
52,355 |
345,801 |
+1,455 |
May19 |
181204 |
13.06 |
13.10 |
12.81 |
12.86 |
-0.16 |
19,020 |
179,759 |
-1,087 |
Jul19 |
181204 |
13.12 |
13.19 |
12.90 |
12.95 |
-0.16 |
12,264 |
123,309 |
-141 |
Oct19 |
181204 |
13.42 |
13.43 |
13.13 |
13.19 |
-0.16 |
6,508 |
96,767 |
+1,934 |
Mar20 |
181204 |
13.88 |
13.92 |
13.64 |
13.71 |
-0.15 |
912 |
40,520 |
+165 |
May20 |
181204 |
13.84 |
13.84 |
13.70 |
13.70 |
-0.14 |
17 |
9,419 |
+3 |
Jul20 |
181204 |
13.82 |
13.82 |
13.68 |
13.68 |
-0.13 |
10 |
7,063 |
+0 |
Oct20 |
181204 |
13.74 |
13.74 |
13.74 |
13.74 |
-0.11 |
13 |
7,586 |
-9 |
Total Volume and Open Interest |
91,101 |
815,088 |
+2,320 |
London Cocoa(LCE) |
Dec18 |
181204 |
1573 |
1583 |
1557 |
1568 |
-4 |
7,298 |
24,604 |
-7,017 |
Mar19 |
181204 |
1617 |
1630 |
1603 |
1611 |
-8 |
13,084 |
74,950 |
+1,122 |
May19 |
181204 |
1626 |
1637 |
1612 |
1620 |
-7 |
5,149 |
41,010 |
-53 |
Jul19 |
181204 |
1629 |
1646 |
1619 |
1629 |
-5 |
3,713 |
32,212 |
-246 |
Sep19 |
181204 |
1640 |
1652 |
1629 |
1636 |
-4 |
1,297 |
28,836 |
-18 |
Dec19 |
181204 |
1648 |
1660 |
1641 |
1644 |
-3 |
819 |
36,985 |
-131 |
Mar20 |
181204 |
1655 |
1668 |
1649 |
1650 |
-5 |
838 |
11,264 |
-141 |
Total Volume and Open Interest |
32,445 |
258,453 |
-6,490 |
London Sugar(LCE) |
Mar19 |
181204 |
350.50 |
351.60 |
343.00 |
344.30 |
-6.10 |
4,024 |
49,822 |
+94 |
May19 |
181204 |
354.10 |
355.20 |
347.90 |
349.10 |
-5.00 |
755 |
18,660 |
-33 |
Aug19 |
181204 |
359.20 |
360.20 |
353.00 |
354.00 |
-5.20 |
341 |
11,389 |
+68 |
Oct19 |
181204 |
362.90 |
363.70 |
357.30 |
357.60 |
-5.50 |
161 |
4,822 |
-26 |
Dec19 |
181204 |
367.90 |
367.90 |
362.00 |
362.70 |
-5.50 |
72 |
2,692 |
-4 |
Total Volume and Open Interest |
5,355 |
89,189 |
+99 |
Cotton(ICE) |
Dec18 |
181204 |
79.22 |
79.25 |
78.45 |
78.77 |
-0.14 |
72 |
173 |
-66 |
Mar19 |
181204 |
79.60 |
80.38 |
79.32 |
79.81 |
-0.14 |
10,951 |
133,427 |
+41 |
May19 |
181204 |
80.72 |
81.48 |
80.55 |
80.95 |
-0.09 |
3,071 |
34,681 |
-310 |
Jul19 |
181204 |
81.69 |
82.47 |
81.58 |
81.89 |
-0.14 |
1,133 |
18,923 |
+57 |
Oct19 |
181204 |
79.10 |
79.10 |
79.10 |
79.10 |
+0.15 |
0 |
4 |
+0 |
Dec19 |
181204 |
77.81 |
78.20 |
77.64 |
78.04 |
unch |
838 |
30,771 |
+46 |
Total Volume and Open Interest |
16,132 |
220,019 |
-201 |
Lumber(CME) |
Jan19 |
181204 |
333.1 |
333.9 |
326.2 |
328.1 |
-6.7 |
490 |
2,415 |
-56 |
Mar19 |
181204 |
342.1 |
342.1 |
333.4 |
335.6 |
-8.1 |
312 |
810 |
+79 |
May19 |
181204 |
346.3 |
346.3 |
342.0 |
342.5 |
-8.5 |
45 |
535 |
+4 |
Jul19 |
181204 |
360.6 |
360.6 |
358.7 |
358.7 |
-5.9 |
3 |
132 |
+1 |
Total Volume and Open Interest |
850 |
3,903 |
+27 |
Crude Oil(NYM) |
Jan19 |
181204 |
53.13 |
54.55 |
52.43 |
53.25 |
+0.30 |
796,714 |
414,833 |
-6,360 |
Feb19 |
181204 |
53.31 |
54.77 |
52.67 |
53.46 |
+0.32 |
95,044 |
177,243 |
+7,302 |
Mar19 |
181204 |
53.46 |
54.98 |
52.88 |
53.67 |
+0.34 |
57,745 |
189,338 |
+2,797 |
Apr19 |
181204 |
53.88 |
55.17 |
53.12 |
53.90 |
+0.38 |
24,650 |
105,503 |
-945 |
May19 |
181204 |
53.87 |
55.36 |
53.44 |
54.13 |
+0.43 |
21,297 |
106,495 |
+2,482 |
Jun19 |
181204 |
54.01 |
55.51 |
53.55 |
54.32 |
+0.49 |
46,943 |
177,463 |
+3,948 |
Jul19 |
181204 |
54.19 |
55.50 |
54.03 |
54.46 |
+0.54 |
10,183 |
63,664 |
-197 |
Aug19 |
181204 |
54.32 |
55.61 |
53.88 |
54.55 |
+0.57 |
6,368 |
57,804 |
+98 |
Sep19 |
181204 |
54.46 |
55.70 |
53.93 |
54.61 |
+0.58 |
8,226 |
96,564 |
-726 |
Oct19 |
181204 |
54.39 |
55.38 |
54.00 |
54.64 |
+0.59 |
3,349 |
53,240 |
+589 |
Nov19 |
181204 |
55.55 |
55.55 |
54.24 |
54.67 |
+0.60 |
3,206 |
39,601 |
+109 |
Dec19 |
181204 |
54.50 |
55.74 |
54.00 |
54.70 |
+0.61 |
43,622 |
200,078 |
-1,705 |
Jan20 |
181204 |
55.14 |
55.14 |
54.57 |
54.68 |
+0.61 |
1,304 |
32,277 |
+712 |
Feb20 |
181204 |
54.49 |
55.12 |
54.41 |
54.67 |
+0.62 |
858 |
19,923 |
+324 |
Mar20 |
181204 |
55.00 |
55.10 |
54.40 |
54.68 |
+0.64 |
1,339 |
27,262 |
+123 |
Apr20 |
181204 |
54.68 |
55.07 |
54.68 |
54.68 |
+0.65 |
172 |
8,044 |
-10 |
Total Volume and Open Interest |
1,152,202 |
2,046,537 |
+9,399 |
e-miNY Crude Oil(NYM) |
Jan19 |
181204 |
53.100 |
54.550 |
52.450 |
53.250 |
+0.300 |
33,019 |
3,107 |
-133 |
Feb19 |
181204 |
53.400 |
54.750 |
52.650 |
53.450 |
+0.300 |
522 |
700 |
+11 |
Mar19 |
181204 |
53.550 |
54.825 |
53.200 |
53.675 |
+0.350 |
87 |
160 |
+12 |
Apr19 |
181204 |
53.900 |
54.800 |
53.475 |
53.900 |
+0.375 |
8 |
123 |
+3 |
May19 |
181204 |
55.100 |
55.100 |
53.700 |
54.125 |
+0.425 |
11 |
121 |
+1 |
Jun19 |
181204 |
54.275 |
55.000 |
54.200 |
54.325 |
+0.500 |
13 |
160 |
+6 |
Jul19 |
181204 |
54.550 |
55.350 |
54.450 |
54.450 |
+0.525 |
0 |
18 |
+0 |
Aug19 |
181204 |
55.050 |
55.100 |
54.275 |
54.550 |
+0.575 |
10 |
55 |
+0 |
Sep19 |
181204 |
54.600 |
54.600 |
54.600 |
54.600 |
+0.575 |
0 |
58 |
+0 |
Oct19 |
181204 |
54.650 |
54.650 |
54.650 |
54.650 |
+0.600 |
4 |
10 |
+0 |
Total Volume and Open Interest |
33,678 |
4,703 |
-100 |
NY Harbor ULSD(NYM) |
Jan19 |
181204 |
189.31 |
194.81 |
188.16 |
190.09 |
+1.34 |
74,326 |
118,294 |
-2,295 |
Feb19 |
181204 |
188.54 |
193.92 |
187.56 |
189.27 |
+1.30 |
35,415 |
53,897 |
-2,587 |
Mar19 |
181204 |
187.59 |
193.05 |
186.57 |
188.38 |
+1.24 |
25,874 |
58,097 |
-1,328 |
Apr19 |
181204 |
186.84 |
192.01 |
185.53 |
187.31 |
+1.15 |
14,545 |
34,883 |
-255 |
May19 |
181204 |
188.42 |
191.08 |
185.88 |
187.23 |
+1.14 |
6,985 |
19,478 |
+20 |
Jun19 |
181204 |
186.87 |
192.08 |
186.03 |
187.52 |
+1.19 |
17,793 |
27,888 |
-181 |
Jul19 |
181204 |
192.13 |
192.40 |
187.15 |
188.39 |
+1.24 |
2,963 |
8,205 |
+163 |
Aug19 |
181204 |
193.06 |
193.71 |
187.93 |
189.43 |
+1.29 |
2,011 |
3,523 |
+82 |
Sep19 |
181204 |
191.66 |
194.40 |
189.00 |
190.57 |
+1.33 |
2,213 |
4,450 |
+193 |
Oct19 |
181204 |
193.00 |
195.20 |
191.04 |
191.55 |
+1.35 |
1,781 |
3,779 |
+342 |
Nov19 |
181204 |
195.46 |
196.52 |
191.83 |
192.37 |
+1.33 |
1,938 |
2,424 |
-59 |
Dec19 |
181204 |
194.75 |
197.17 |
191.63 |
193.00 |
+1.29 |
5,146 |
16,890 |
+754 |
Jan20 |
181204 |
195.56 |
195.97 |
193.26 |
193.53 |
+1.28 |
651 |
3,602 |
+192 |
Feb20 |
181204 |
193.69 |
195.70 |
193.69 |
193.69 |
+1.23 |
227 |
952 |
+37 |
Total Volume and Open Interest |
192,700 |
362,213 |
-8,599 |
RBOB Gasoline(NYM) |
Jan19 |
181204 |
143.92 |
147.79 |
142.15 |
144.34 |
+1.20 |
79,708 |
151,295 |
-5,208 |
Feb19 |
181204 |
144.50 |
148.47 |
142.77 |
144.92 |
+1.10 |
41,966 |
58,174 |
+2,595 |
Mar19 |
181204 |
147.50 |
150.59 |
144.95 |
147.01 |
+0.96 |
26,780 |
55,686 |
+586 |
Apr19 |
181204 |
166.99 |
170.34 |
164.77 |
166.84 |
+0.98 |
14,007 |
30,845 |
+456 |
May19 |
181204 |
168.77 |
171.68 |
166.33 |
168.38 |
+1.03 |
7,746 |
26,896 |
+177 |
Jun19 |
181204 |
169.11 |
172.18 |
166.55 |
168.84 |
+1.18 |
8,484 |
23,465 |
+23 |
Jul19 |
181204 |
168.53 |
171.09 |
167.76 |
168.44 |
+1.29 |
2,436 |
13,875 |
+304 |
Aug19 |
181204 |
167.55 |
170.49 |
165.25 |
167.50 |
+1.43 |
1,486 |
7,472 |
+60 |
Sep19 |
181204 |
165.60 |
168.74 |
164.24 |
165.87 |
+1.60 |
2,158 |
7,645 |
+325 |
Oct19 |
181204 |
153.97 |
156.64 |
152.88 |
154.45 |
+1.78 |
1,613 |
5,163 |
+287 |
Total Volume and Open Interest |
188,296 |
392,803 |
-5,899 |
e-miNY RBOB Gasoline(NYM) |
Jan19 |
181204 |
144.34 |
144.34 |
144.34 |
144.34 |
+1.20 |
|
|
|
Feb19 |
181204 |
144.92 |
144.92 |
144.92 |
144.92 |
+1.10 |
|
|
|
Mar19 |
181204 |
147.01 |
147.01 |
147.01 |
147.01 |
+0.96 |
|
|
|
Apr19 |
181204 |
166.84 |
166.84 |
166.84 |
166.84 |
+0.98 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jan19 |
181204 |
4.392 |
4.574 |
4.358 |
4.457 |
+0.118 |
167,700 |
252,826 |
-6,248 |
Feb19 |
181204 |
4.199 |
4.408 |
4.180 |
4.305 |
+0.148 |
53,275 |
109,001 |
-451 |
Mar19 |
181204 |
3.822 |
4.034 |
3.802 |
3.937 |
+0.169 |
70,557 |
172,831 |
-3,929 |
Apr19 |
181204 |
2.916 |
2.985 |
2.899 |
2.957 |
+0.051 |
38,378 |
141,351 |
-2,252 |
May19 |
181204 |
2.792 |
2.859 |
2.788 |
2.839 |
+0.045 |
24,590 |
116,841 |
+2,574 |
Jun19 |
181204 |
2.807 |
2.871 |
2.800 |
2.853 |
+0.043 |
7,068 |
41,454 |
-567 |
Jul19 |
181204 |
2.830 |
2.894 |
2.830 |
2.876 |
+0.041 |
5,509 |
42,384 |
-726 |
Aug19 |
181204 |
2.831 |
2.885 |
2.831 |
2.871 |
+0.037 |
4,525 |
41,789 |
-266 |
Sep19 |
181204 |
2.825 |
2.862 |
2.818 |
2.845 |
+0.033 |
3,830 |
40,091 |
-68 |
Oct19 |
181204 |
2.833 |
2.880 |
2.832 |
2.866 |
+0.032 |
8,490 |
87,982 |
+512 |
Nov19 |
181204 |
2.877 |
2.911 |
2.872 |
2.903 |
+0.030 |
2,148 |
37,312 |
+904 |
Dec19 |
181204 |
3.034 |
3.071 |
3.030 |
3.059 |
+0.027 |
1,688 |
39,056 |
-206 |
Jan20 |
181204 |
3.158 |
3.182 |
3.157 |
3.177 |
+0.023 |
1,739 |
39,001 |
+259 |
Feb20 |
181204 |
3.104 |
3.116 |
3.099 |
3.114 |
+0.027 |
323 |
10,725 |
+142 |
Mar20 |
181204 |
2.877 |
2.886 |
2.863 |
2.879 |
+0.017 |
1,373 |
16,377 |
+39 |
Apr20 |
181204 |
2.517 |
2.526 |
2.482 |
2.499 |
-0.001 |
1,095 |
20,717 |
-492 |
Total Volume and Open Interest |
393,787 |
1,262,223 |
-10,526 |
Brent Crude Oil(ICE) |
Feb19 |
181204 |
61.90 |
63.58 |
61.24 |
62.08 |
+0.39 |
372,803 |
400,820 |
-19,791 |
Mar19 |
181204 |
62.02 |
63.73 |
61.42 |
62.22 |
+0.40 |
136,343 |
296,068 |
+7,774 |
Apr19 |
181204 |
62.20 |
63.86 |
61.57 |
62.36 |
+0.43 |
68,684 |
113,147 |
+77 |
May19 |
181204 |
62.30 |
64.01 |
61.76 |
62.54 |
+0.47 |
39,185 |
104,535 |
-1,263 |
Jun19 |
181204 |
62.46 |
64.12 |
61.92 |
62.69 |
+0.52 |
80,885 |
217,999 |
+2,872 |
Jul19 |
181204 |
62.33 |
64.15 |
62.02 |
62.76 |
+0.55 |
14,054 |
79,361 |
+251 |
Aug19 |
181204 |
62.60 |
64.12 |
62.04 |
62.78 |
+0.59 |
9,569 |
55,988 |
-709 |
Sep19 |
181204 |
62.27 |
64.03 |
62.02 |
62.74 |
+0.61 |
16,634 |
81,956 |
+1,006 |
Oct19 |
181204 |
62.51 |
63.88 |
61.99 |
62.70 |
+0.62 |
6,995 |
47,745 |
-1,105 |
Nov19 |
181204 |
62.68 |
62.68 |
62.68 |
62.68 |
+0.63 |
6,255 |
51,185 |
-627 |
Dec19 |
181204 |
62.39 |
63.85 |
61.95 |
62.64 |
+0.63 |
65,921 |
186,779 |
+804 |
Jan20 |
181204 |
63.37 |
63.42 |
62.04 |
62.64 |
+0.63 |
2,393 |
34,208 |
+536 |
Feb20 |
181204 |
62.59 |
62.63 |
62.53 |
62.63 |
+0.62 |
1,720 |
27,354 |
+68 |
Mar20 |
181204 |
62.51 |
62.64 |
62.50 |
62.64 |
+0.61 |
3,650 |
25,369 |
+168 |
Total Volume and Open Interest |
875,047 |
2,110,822 |
-74,072 |
Gas Oil(ICE) |
Dec18 |
181204 |
581.50 |
600.00 |
577.50 |
587.25 |
+9.50 |
38,799 |
73,372 |
-8,987 |
Jan19 |
181204 |
571.25 |
588.75 |
568.25 |
576.50 |
+9.25 |
98,267 |
185,066 |
-1,660 |
Feb19 |
181204 |
571.25 |
588.00 |
568.50 |
576.25 |
+9.25 |
51,376 |
80,062 |
-1,625 |
Mar19 |
181204 |
571.25 |
587.75 |
569.00 |
576.25 |
+9.00 |
29,390 |
61,915 |
-2,368 |
Apr19 |
181204 |
571.00 |
586.75 |
568.75 |
575.50 |
+8.75 |
16,493 |
46,966 |
-1,597 |
May19 |
181204 |
574.50 |
587.25 |
569.75 |
576.50 |
+9.00 |
7,705 |
28,114 |
+186 |
Jun19 |
181204 |
572.75 |
588.75 |
570.50 |
577.25 |
+8.75 |
31,897 |
66,399 |
-410 |
Jul19 |
181204 |
577.25 |
590.00 |
572.75 |
579.00 |
+8.75 |
5,746 |
26,694 |
+10 |
Aug19 |
181204 |
581.50 |
591.00 |
575.50 |
581.75 |
+9.00 |
4,326 |
18,935 |
+173 |
Sep19 |
181204 |
582.00 |
595.25 |
578.50 |
584.25 |
+8.75 |
6,552 |
26,361 |
+1,331 |
Total Volume and Open Interest |
347,101 |
842,565 |
-14,153 |
Ethanol(CBOT) |
Dec18 |
181204 |
1.235 |
1.235 |
1.235 |
1.235 |
+0.005 |
77 |
363 |
+63 |
Jan19 |
181204 |
1.276 |
1.277 |
1.259 |
1.272 |
+0.004 |
288 |
1,777 |
+33 |
Feb19 |
181204 |
1.303 |
1.309 |
1.293 |
1.307 |
+0.006 |
157 |
326 |
+35 |
Mar19 |
181204 |
1.328 |
1.334 |
1.310 |
1.334 |
+0.006 |
18 |
352 |
+1 |
Apr19 |
181204 |
1.356 |
1.356 |
1.356 |
1.356 |
+0.006 |
0 |
23 |
+0 |
May19 |
181204 |
1.371 |
1.371 |
1.371 |
1.371 |
+0.006 |
0 |
16 |
+0 |
Jun19 |
181204 |
1.405 |
1.405 |
1.405 |
1.405 |
+0.006 |
|
|
|
Jul19 |
181204 |
1.427 |
1.427 |
1.427 |
1.427 |
+0.006 |
|
|
|
Total Volume and Open Interest |
540 |
2,857 |
+132 |
WTI Crude Oil(ICE) |
Jan19 |
181204 |
53.06 |
54.55 |
52.43 |
53.25 |
+0.30 |
35,807 |
73,909 |
-2,560 |
Feb19 |
181204 |
53.39 |
54.76 |
52.70 |
53.46 |
+0.32 |
44,020 |
56,794 |
+154 |
Mar19 |
181204 |
53.61 |
54.97 |
52.92 |
53.67 |
+0.34 |
27,554 |
61,993 |
-20 |
Apr19 |
181204 |
53.81 |
55.16 |
53.15 |
53.90 |
+0.38 |
14,367 |
30,812 |
-11 |
May19 |
181204 |
54.19 |
55.33 |
53.44 |
54.13 |
+0.43 |
7,737 |
21,038 |
+765 |
Jun19 |
181204 |
54.31 |
55.52 |
53.57 |
54.32 |
+0.49 |
16,366 |
87,350 |
+350 |
Jul19 |
181204 |
55.00 |
55.59 |
53.77 |
54.46 |
+0.54 |
3,978 |
11,898 |
-15 |
Aug19 |
181204 |
55.06 |
55.08 |
54.36 |
54.55 |
+0.57 |
1,086 |
7,244 |
-93 |
Sep19 |
181204 |
54.70 |
55.50 |
53.95 |
54.61 |
+0.58 |
1,717 |
17,584 |
-694 |
Oct19 |
181204 |
54.64 |
54.64 |
54.64 |
54.64 |
+0.59 |
212 |
4,123 |
-35 |
Nov19 |
181204 |
54.67 |
54.67 |
54.67 |
54.67 |
+0.60 |
243 |
4,539 |
-19 |
Dec19 |
181204 |
54.97 |
55.69 |
54.21 |
54.70 |
+0.61 |
8,558 |
97,691 |
+759 |
Jan20 |
181204 |
54.68 |
54.68 |
54.68 |
54.68 |
+0.61 |
45 |
3,374 |
+9 |
Feb20 |
181204 |
54.67 |
54.67 |
54.67 |
54.67 |
+0.62 |
15 |
2,720 |
-15 |
Mar20 |
181204 |
54.68 |
54.68 |
54.68 |
54.68 |
+0.64 |
1 |
6,627 |
+0 |
Apr20 |
181204 |
54.68 |
54.68 |
54.68 |
54.68 |
+0.65 |
3 |
1,709 |
-3 |
Total Volume and Open Interest |
168,019 |
585,947 |
-762 |
US Dollar Index(ICE) |
Dec18 |
181204 |
96.890 |
97.070 |
96.300 |
96.902 |
-0.068 |
17,870 |
53,983 |
+826 |
Mar19 |
181204 |
96.300 |
96.500 |
95.750 |
96.338 |
-0.067 |
480 |
3,046 |
+55 |
Jun19 |
181204 |
95.560 |
95.808 |
95.490 |
95.808 |
-0.067 |
9 |
423 |
+6 |
Total Volume and Open Interest |
18,360 |
57,635 |
+887 |
Australian Dollar(CME) |
Dec18 |
181204 |
73.59 |
73.95 |
73.28 |
73.40 |
-0.11 |
80,572 |
135,204 |
-1,363 |
Mar19 |
181204 |
73.72 |
74.07 |
73.41 |
73.52 |
-0.11 |
456 |
6,708 |
+230 |
Jun19 |
181204 |
73.95 |
73.95 |
73.65 |
73.65 |
-0.11 |
1 |
192 |
+0 |
Total Volume and Open Interest |
81,145 |
142,496 |
-1,145 |
British Pound(CME) |
Dec18 |
181204 |
127.36 |
128.48 |
126.65 |
127.23 |
-0.10 |
93,205 |
217,253 |
-1,556 |
Mar19 |
181204 |
127.93 |
129.12 |
127.30 |
127.86 |
-0.11 |
6,765 |
10,119 |
+1,676 |
Jun19 |
181204 |
128.15 |
128.45 |
128.15 |
128.45 |
-0.11 |
25 |
374 |
+17 |
Total Volume and Open Interest |
102,619 |
230,101 |
-69 |
Canadian Dollar(CME) |
Dec18 |
181204 |
75.80 |
75.99 |
75.40 |
75.51 |
-0.20 |
85,412 |
137,559 |
+5,487 |
Mar19 |
181204 |
75.95 |
76.13 |
75.57 |
75.65 |
-0.21 |
3,250 |
10,701 |
+2,166 |
Jun19 |
181204 |
76.03 |
76.05 |
75.77 |
75.77 |
-0.22 |
20 |
879 |
+2 |
Sep19 |
181204 |
75.99 |
76.22 |
75.82 |
75.89 |
-0.21 |
30 |
477 |
+18 |
Total Volume and Open Interest |
90,447 |
150,617 |
+7,978 |
Japanese Yen(CME) |
Dec18 |
181204 |
88.08 |
88.91 |
88.08 |
88.72 |
+0.67 |
89,142 |
216,342 |
-404 |
Mar19 |
181204 |
88.87 |
89.66 |
88.83 |
89.47 |
+0.69 |
8,753 |
7,423 |
+786 |
Jun19 |
181204 |
90.18 |
90.18 |
90.18 |
90.18 |
+0.71 |
2 |
149 |
-1 |
Total Volume and Open Interest |
99,039 |
225,176 |
+455 |
Swiss Franc(CME) |
Dec18 |
181204 |
100.31 |
100.81 |
100.19 |
100.36 |
+0.13 |
20,819 |
76,970 |
+511 |
Mar19 |
181204 |
101.27 |
101.78 |
101.16 |
101.31 |
+0.12 |
561 |
1,586 |
+252 |
Jun19 |
181204 |
102.23 |
102.59 |
102.23 |
102.23 |
+0.12 |
0 |
87 |
+0 |
Total Volume and Open Interest |
21,380 |
78,671 |
+763 |
EuroFX(CME) |
Dec18 |
181204 |
113.67 |
114.31 |
113.29 |
113.53 |
-0.02 |
202,672 |
484,735 |
+5,212 |
Mar19 |
181204 |
114.64 |
115.27 |
114.26 |
114.49 |
-0.02 |
16,255 |
51,440 |
+5,703 |
Jun19 |
181204 |
115.58 |
116.15 |
115.27 |
115.41 |
-0.04 |
326 |
7,517 |
-24 |
Total Volume and Open Interest |
226,285 |
551,330 |
+10,552 |
Mexican Peso(CME) |
Dec18 |
181204 |
490.00 |
493.25 |
485.50 |
486.63 |
-3.00 |
58,219 |
178,679 |
-5,312 |
Jan19 |
181204 |
484.50 |
484.50 |
484.50 |
484.50 |
-3.13 |
|
|
|
Total Volume and Open Interest |
63,940 |
183,903 |
-2,678 |
Brazilian Real(CME) |
Jan19 |
181204 |
260.55 |
261.60 |
256.30 |
259.30 |
-2.00 |
3,355 |
9,384 |
+52 |
Feb19 |
181204 |
260.25 |
260.70 |
255.90 |
258.75 |
-2.05 |
0 |
346 |
+0 |
Mar19 |
181204 |
258.20 |
258.20 |
255.35 |
258.20 |
-2.10 |
186 |
1,296 |
+0 |
Apr19 |
181204 |
257.60 |
257.60 |
257.60 |
257.60 |
-2.10 |
|
|
|
Total Volume and Open Interest |
3,541 |
11,026 |
-3,540 |
30-Year T-Bonds(CBOT) |
Dec18 |
181204 |
141~180 |
143~190 |
141~150 |
142~250 |
+1~200 |
77,897 |
57,203 |
-48,147 |
Mar19 |
181204 |
140~300 |
143~000 |
140~270 |
142~050 |
+1~200 |
352,209 |
939,466 |
+3,377 |
Jun19 |
181204 |
141~180 |
141~180 |
141~180 |
141~180 |
+1~200 |
|
|
|
Total Volume and Open Interest |
430,106 |
996,669 |
-44,770 |
10-Year T-Notes(CBOT) |
Dec18 |
181204 |
119~275 |
120~105 |
119~250 |
120~030 |
+0~130 |
312,021 |
140,212 |
-102,293 |
Mar19 |
181204 |
119~240 |
120~090 |
119~220 |
120~005 |
+0~135 |
1,563,033 |
4,050,443 |
+12,767 |
Jun19 |
181204 |
119~225 |
119~225 |
119~225 |
119~225 |
+0~035 |
|
|
|
Total Volume and Open Interest |
1,875,054 |
4,190,655 |
-89,526 |
5-Year T-Notes(CBOT) |
Dec18 |
181204 |
113~022 |
113~084 |
113~000 |
113~040 |
+0~042 |
190,396 |
284,074 |
-63,769 |
Mar19 |
181204 |
113~024 |
113~094 |
112~316 |
113~050 |
+0~056 |
985,435 |
4,613,744 |
-63,202 |
Jun19 |
181204 |
113~050 |
113~050 |
113~050 |
113~050 |
+0~056 |
|
|
|
Total Volume and Open Interest |
1,175,831 |
4,897,818 |
-126,971 |
2 Year T-Notes(CBOT) |
Dec18 |
181204 |
105~144 |
105~156 |
105~132 |
105~144 |
+0~010 |
133,559 |
92,780 |
-70,529 |
Mar19 |
181204 |
105~154 |
105~176 |
105~140 |
105~160 |
+0~020 |
559,758 |
2,603,919 |
+62,581 |
Jun19 |
181204 |
105~160 |
105~160 |
105~160 |
105~160 |
+0~020 |
|
|
|
Total Volume and Open Interest |
693,317 |
2,696,699 |
-7,948 |
Eurodollars(CME) |
Dec18 |
181204 |
97.190 |
97.210 |
97.183 |
97.198 |
+0.013 |
260,842 |
1,553,258 |
+10,981 |
Mar19 |
181204 |
97.135 |
97.165 |
97.130 |
97.145 |
+0.015 |
225,902 |
1,345,642 |
+19,178 |
Jun19 |
181204 |
97.070 |
97.100 |
97.055 |
97.075 |
+0.025 |
203,750 |
1,264,953 |
+12,906 |
Sep19 |
181204 |
97.015 |
97.055 |
96.995 |
97.025 |
+0.030 |
207,326 |
1,224,238 |
+15,558 |
Dec19 |
181204 |
96.965 |
97.005 |
96.940 |
96.975 |
+0.035 |
379,529 |
2,003,074 |
+22,289 |
Mar20 |
181204 |
96.985 |
97.030 |
96.965 |
97.000 |
+0.045 |
233,055 |
1,058,497 |
+10,151 |
Jun20 |
181204 |
97.005 |
97.055 |
96.985 |
97.025 |
+0.045 |
151,416 |
1,055,271 |
+3,439 |
Sep20 |
181204 |
97.025 |
97.070 |
97.000 |
97.045 |
+0.045 |
146,111 |
863,786 |
+17,287 |
Dec20 |
181204 |
97.015 |
97.065 |
96.995 |
97.040 |
+0.050 |
162,397 |
1,189,056 |
+19,769 |
Mar21 |
181204 |
97.040 |
97.095 |
97.025 |
97.065 |
+0.050 |
99,788 |
589,719 |
+9,582 |
Jun21 |
181204 |
97.060 |
97.115 |
97.040 |
97.085 |
+0.055 |
58,375 |
424,623 |
+3,135 |
Sep21 |
181204 |
97.070 |
97.130 |
97.055 |
97.095 |
+0.055 |
68,128 |
270,442 |
+6,995 |
Dec21 |
181204 |
97.060 |
97.120 |
97.045 |
97.090 |
+0.055 |
68,868 |
409,690 |
-2,970 |
Mar22 |
181204 |
97.065 |
97.130 |
97.050 |
97.095 |
+0.055 |
34,386 |
177,145 |
+3,102 |
Jun22 |
181204 |
97.065 |
97.130 |
97.055 |
97.095 |
+0.060 |
27,601 |
152,996 |
+219 |
Sep22 |
181204 |
97.060 |
97.125 |
97.050 |
97.090 |
+0.060 |
27,656 |
128,465 |
+2,913 |
Dec22 |
181204 |
97.045 |
97.115 |
97.035 |
97.080 |
+0.065 |
26,511 |
138,174 |
+5 |
Mar23 |
181204 |
97.040 |
97.115 |
97.030 |
97.075 |
+0.065 |
26,165 |
64,207 |
-7,078 |
Total Volume and Open Interest |
2,491,429 |
14,278,349 |
+160,572 |
Ultra T-Bond(CBOT) |
Dec18 |
181204 |
153~04 |
156~13 |
153~02 |
155~04 |
+2~21 |
44,270 |
50,311 |
-23,877 |
Mar19 |
181204 |
153~31 |
157~13 |
153~30 |
156~02 |
+2~24 |
198,294 |
1,069,037 |
+10,989 |
Jun19 |
181204 |
156~30 |
156~30 |
156~30 |
156~30 |
+2~24 |
|
|
|
Total Volume and Open Interest |
242,564 |
1,119,348 |
-12,888 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181204 |
127~045 |
127~300 |
127~000 |
127~160 |
+0~205 |
66,767 |
53,697 |
-32,668 |
Mar19 |
181204 |
127~005 |
127~300 |
126~305 |
127~170 |
+0~240 |
203,810 |
636,308 |
+25,054 |
Jun19 |
181204 |
127~170 |
127~170 |
127~170 |
127~170 |
+0~240 |
|
|
|
Total Volume and Open Interest |
270,577 |
690,005 |
-7,614 |
30 Day Federal Funds(CBOT) |
Dec18 |
181204 |
97.723 |
97.728 |
97.723 |
97.725 |
+0.002 |
59,497 |
145,234 |
+1,327 |
Jan19 |
181204 |
97.600 |
97.615 |
97.600 |
97.610 |
+0.010 |
57,142 |
285,277 |
-1,359 |
Feb19 |
181204 |
97.590 |
97.600 |
97.590 |
97.595 |
+0.010 |
24,066 |
196,261 |
-1,299 |
Mar19 |
181204 |
97.545 |
97.555 |
97.535 |
97.545 |
+0.010 |
7,443 |
56,255 |
+2,339 |
Apr19 |
181204 |
97.475 |
97.495 |
97.465 |
97.480 |
+0.015 |
22,523 |
221,826 |
+5,861 |
May19 |
181204 |
97.450 |
97.470 |
97.440 |
97.455 |
+0.015 |
15,458 |
142,488 |
-1,281 |
Total Volume and Open Interest |
295,327 |
1,834,935 |
-205,996 |
Japanese Govt Bonds(SGX) |
Dec18 |
181204 |
151.33 |
151.50 |
151.31 |
151.50 |
+0.18 |
1,146 |
19,575 |
+52 |
Mar19 |
181204 |
151.49 |
151.66 |
151.49 |
151.66 |
+0.18 |
15 |
369 |
+19 |
Jun19 |
181204 |
151.66 |
151.66 |
151.66 |
151.66 |
+0.18 |
|
|
|
Total Volume and Open Interest |
1,161 |
19,944 |
+71 |
Euro-Buxl(EUREX) |
Dec18 |
181204 |
179.66 |
181.78 |
179.06 |
180.56 |
+1.98 |
96,081 |
262,718 |
+7,586 |
Mar19 |
181204 |
178.36 |
180.26 |
177.52 |
179.04 |
+1.98 |
42,661 |
143,813 |
+67,275 |
Jun19 |
181204 |
177.96 |
177.96 |
177.96 |
177.96 |
+1.98 |
|
|
|
Total Volume and Open Interest |
138,742 |
406,531 |
+74,861 |
Euro-Bund(EUREX) |
Dec18 |
181204 |
161.91 |
162.43 |
161.61 |
162.09 |
+0.59 |
849,022 |
1,893,697 |
+111,394 |
Mar19 |
181204 |
162.83 |
163.31 |
162.50 |
162.96 |
+0.58 |
358,803 |
1,297,419 |
+548,137 |
Jun19 |
181204 |
160.79 |
160.79 |
160.79 |
160.79 |
+0.59 |
0 |
3 |
+3 |
Total Volume and Open Interest |
1,207,825 |
3,191,119 |
+659,534 |
Euro-Bobl(EUREX) |
Dec18 |
181204 |
132.08 |
132.26 |
132.00 |
132.13 |
+0.19 |
777,321 |
1,577,822 |
-8,926 |
Mar19 |
181204 |
132.33 |
132.51 |
132.23 |
132.35 |
+0.18 |
491,038 |
1,075,817 |
+475,023 |
Jun19 |
181204 |
131.73 |
131.73 |
131.73 |
131.73 |
+0.19 |
0 |
20 |
+20 |
Total Volume and Open Interest |
1,268,359 |
2,653,659 |
+466,117 |
Euro-Schatz(EUREX) |
Dec18 |
181204 |
112.03 |
112.06 |
112.01 |
112.03 |
+0.02 |
829,562 |
1,707,583 |
-123,904 |
Mar19 |
181204 |
111.92 |
111.98 |
111.90 |
111.93 |
+0.03 |
675,465 |
1,259,897 |
+528,766 |
Jun19 |
181204 |
111.88 |
111.88 |
111.88 |
111.88 |
+0.02 |
|
|
|
Total Volume and Open Interest |
1,505,027 |
2,967,480 |
+404,862 |
3-Mth Euribor(EUREX) |
Dec18 |
181204 |
100.310 |
100.315 |
100.310 |
100.315 |
unch |
2 |
13,084 |
+0 |
Mar19 |
181204 |
100.300 |
100.300 |
100.300 |
100.300 |
-0.005 |
0 |
2,479 |
+0 |
Jun19 |
181204 |
100.290 |
100.290 |
100.290 |
100.290 |
-0.005 |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
5 |
26,351 |
+0 |
Long Gilt(LIFFE) |
Dec18 |
181204 |
124~02 |
124~07 |
123~17 |
123~31 |
+0~07 |
16,559 |
109,947 |
-7,784 |
Mar19 |
181204 |
123~08 |
123~15 |
122~23 |
123~06 |
+0~07 |
218,650 |
770,235 |
-6,493 |
Total Volume and Open Interest |
235,209 |
880,182 |
-14,277 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181204 |
99.09 |
99.10 |
99.08 |
99.09 |
unch |
32,909 |
587,565 |
-1,741 |
Mar19 |
181204 |
99.05 |
99.06 |
99.04 |
99.05 |
unch |
53,216 |
767,804 |
-3,310 |
Jun19 |
181204 |
98.99 |
99.00 |
98.96 |
98.98 |
-0.00 |
42,985 |
393,582 |
+217 |
Sep19 |
181204 |
98.94 |
98.96 |
98.91 |
98.93 |
-0.00 |
49,501 |
522,491 |
+594 |
Dec19 |
181204 |
98.89 |
98.90 |
98.85 |
98.88 |
-0.01 |
49,354 |
493,663 |
-6,631 |
Mar20 |
181204 |
98.86 |
98.86 |
98.81 |
98.83 |
-0.01 |
41,607 |
292,048 |
-653 |
Total Volume and Open Interest |
566,302 |
4,251,411 |
-3,868 |
3-Mth Euribor(LIFFE) |
Dec18 |
181204 |
100.315 |
100.315 |
100.310 |
100.315 |
unch |
31,008 |
575,019 |
-3,771 |
Mar19 |
181204 |
100.305 |
100.305 |
100.295 |
100.300 |
-0.005 |
49,167 |
503,648 |
-1,789 |
Jun19 |
181204 |
100.295 |
100.295 |
100.285 |
100.290 |
-0.005 |
138,082 |
614,751 |
-11,980 |
Total Volume and Open Interest |
1,085,994 |
5,483,230 |
-14,027 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181204 |
98.03 |
98.03 |
98.01 |
98.02 |
-0.01 |
6,473 |
121,820 |
-3,686 |
Mar19 |
181204 |
98.06 |
98.08 |
98.05 |
98.07 |
unch |
16,586 |
234,956 |
-581 |
Jun19 |
181204 |
98.05 |
98.08 |
98.04 |
98.07 |
+0.01 |
16,036 |
199,562 |
-1,282 |
Sep19 |
181204 |
98.01 |
98.04 |
98.00 |
98.04 |
+0.03 |
13,427 |
189,983 |
+2,295 |
Dec19 |
181204 |
97.95 |
98.00 |
97.95 |
98.00 |
+0.04 |
13,561 |
168,862 |
-4,324 |
Mar20 |
181204 |
97.90 |
97.95 |
97.89 |
97.95 |
+0.05 |
10,039 |
115,173 |
+774 |
Jun20 |
181204 |
97.85 |
97.90 |
97.84 |
97.90 |
+0.05 |
6,109 |
101,290 |
+3,234 |
Sep20 |
181204 |
97.80 |
97.86 |
97.79 |
97.86 |
+0.06 |
4,360 |
51,781 |
+119 |
Dec20 |
181204 |
97.74 |
97.81 |
97.73 |
97.81 |
+0.07 |
437 |
12,867 |
+258 |
Mar21 |
181204 |
97.71 |
97.76 |
97.71 |
97.76 |
+0.08 |
38 |
4,403 |
+0 |
Total Volume and Open Interest |
87,096 |
1,204,835 |
-3,193 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181204 |
97.38 |
97.47 |
97.38 |
97.47 |
+0.09 |
123,847 |
1,346,453 |
+22,773 |
Mar19 |
181204 |
97.37 |
97.46 |
97.37 |
97.46 |
+0.09 |
467 |
10,787 |
+399 |
Total Volume and Open Interest |
124,314 |
1,357,240 |
+23,172 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181204 |
97.91 |
97.96 |
97.90 |
97.96 |
+0.04 |
180,346 |
1,153,238 |
+8,709 |
Mar19 |
181204 |
97.92 |
97.97 |
97.92 |
97.97 |
+0.05 |
12,221 |
39,836 |
+11,069 |
Total Volume and Open Interest |
192,567 |
1,193,074 |
+19,778 |
Gold(CMX) |
Dec18 |
181204 |
1231.0 |
1241.4 |
1230.4 |
1241.1 |
+7.2 |
2,060 |
5,798 |
-3,066 |
Feb19 |
181204 |
1236.3 |
1247.5 |
1235.8 |
1246.6 |
+7.0 |
170,448 |
289,349 |
+358 |
Apr19 |
181204 |
1242.5 |
1253.3 |
1241.9 |
1252.5 |
+7.0 |
2,615 |
34,468 |
+661 |
Jun19 |
181204 |
1248.0 |
1259.1 |
1248.0 |
1258.8 |
+7.2 |
1,267 |
36,539 |
+260 |
Aug19 |
181204 |
1263.4 |
1265.5 |
1261.3 |
1264.9 |
+7.2 |
626 |
3,693 |
-177 |
Oct19 |
181204 |
1271.1 |
1271.1 |
1271.1 |
1271.1 |
+7.2 |
341 |
2,084 |
+29 |
Dec19 |
181204 |
1271.0 |
1277.8 |
1271.0 |
1277.4 |
+7.2 |
263 |
9,919 |
-39 |
Feb20 |
181204 |
1283.2 |
1283.6 |
1283.2 |
1283.6 |
+7.2 |
11 |
139 |
+7 |
Apr20 |
181204 |
1289.6 |
1289.6 |
1289.6 |
1289.6 |
+7.2 |
0 |
65 |
+0 |
Jun20 |
181204 |
1295.7 |
1295.7 |
1295.7 |
1295.7 |
+7.2 |
0 |
665 |
+0 |
Aug20 |
181204 |
1301.8 |
1301.8 |
1301.8 |
1301.8 |
+7.2 |
0 |
4 |
+0 |
Oct20 |
181204 |
1307.7 |
1307.7 |
1307.7 |
1307.7 |
+7.2 |
|
|
|
Total Volume and Open Interest |
178,233 |
388,910 |
-1,989 |
Silver(CMX) |
Dec18 |
181204 |
1438.5 |
1452.5 |
1438.5 |
1452.1 |
+14.0 |
1,093 |
2,239 |
-1,268 |
Mar19 |
181204 |
1450.0 |
1474.5 |
1446.0 |
1464.0 |
+14.1 |
78,674 |
150,759 |
+399 |
May19 |
181204 |
1458.5 |
1483.5 |
1455.5 |
1473.2 |
+14.1 |
2,202 |
10,048 |
+384 |
Jul19 |
181204 |
1475.0 |
1492.0 |
1466.5 |
1482.1 |
+13.9 |
932 |
14,553 |
-25 |
Sep19 |
181204 |
1488.0 |
1491.5 |
1486.0 |
1491.1 |
+13.8 |
344 |
1,674 |
+96 |
Dec19 |
181204 |
1491.5 |
1510.0 |
1491.5 |
1504.3 |
+13.6 |
645 |
2,831 |
+272 |
Mar20 |
181204 |
1517.2 |
1517.2 |
1517.2 |
1517.2 |
+13.6 |
0 |
2 |
+0 |
Total Volume and Open Interest |
84,594 |
184,565 |
-134 |
Platinum(NYMEX) |
Jan19 |
181204 |
809.4 |
811.2 |
799.6 |
804.2 |
-6.5 |
24,167 |
62,726 |
-1 |
Apr19 |
181204 |
813.5 |
816.0 |
805.3 |
809.9 |
-6.5 |
1,947 |
11,283 |
+1,729 |
Jul19 |
181204 |
815.2 |
820.1 |
810.0 |
813.9 |
-6.1 |
112 |
666 |
+49 |
Oct19 |
181204 |
822.5 |
822.5 |
818.8 |
818.8 |
-6.0 |
2 |
10 |
+1 |
Total Volume and Open Interest |
26,236 |
74,686 |
+1,737 |
Palladium(NYMEX) |
Dec18 |
181204 |
1200.20 |
1213.90 |
1200.20 |
1204.20 |
+14.60 |
46 |
117 |
-49 |
Mar19 |
181204 |
1163.10 |
1189.50 |
1155.50 |
1180.20 |
+14.60 |
5,009 |
23,713 |
-172 |
Jun19 |
181204 |
1149.80 |
1173.80 |
1149.80 |
1167.70 |
+15.30 |
274 |
1,060 |
+235 |
Total Volume and Open Interest |
5,335 |
24,896 |
+20 |
Copper(CMX) |
Dec18 |
181204 |
279.45 |
281.05 |
274.00 |
274.85 |
-5.10 |
1,793 |
4,950 |
-797 |
Mar19 |
181204 |
279.50 |
282.30 |
275.00 |
275.90 |
-5.05 |
58,787 |
120,005 |
-1,898 |
May19 |
181204 |
280.20 |
282.90 |
275.95 |
276.85 |
-4.75 |
3,590 |
27,085 |
+10 |
Jul19 |
181204 |
281.10 |
283.05 |
277.05 |
277.65 |
-4.40 |
1,450 |
28,019 |
-335 |
Sep19 |
181204 |
281.45 |
283.40 |
277.50 |
278.35 |
-4.05 |
573 |
8,475 |
+210 |
Total Volume and Open Interest |
66,916 |
214,885 |
-2,877 |
E-mini DJIA Index(CBOT) |
Dec18 |
181204 |
25840 |
25840 |
24999 |
25046 |
-800 |
167,055 |
75,261 |
+1,684 |
Mar19 |
181204 |
25827 |
25850 |
25030 |
25075 |
-798 |
401 |
2,846 |
+46 |
Jun19 |
181204 |
25813 |
25828 |
25082 |
25112 |
-801 |
25 |
115 |
+10 |
Sep19 |
181204 |
25152 |
25152 |
25152 |
25152 |
-805 |
0 |
1 |
+0 |
Total Volume and Open Interest |
167,481 |
78,223 |
+1,740 |
S & P 500(CME) |
Dec18 |
181204 |
2786.40 |
2787.00 |
2696.50 |
2701.70 |
-89.00 |
4,693 |
65,938 |
+2,858 |
Mar19 |
181204 |
2788.50 |
2788.50 |
2706.40 |
2706.40 |
-89.60 |
15 |
250 |
+29 |
Jun19 |
181204 |
2714.20 |
2714.20 |
2714.20 |
2714.20 |
-89.80 |
0 |
15 |
+0 |
Sep19 |
181204 |
2722.90 |
2722.90 |
2722.90 |
2722.90 |
-90.20 |
|
|
|
Total Volume and Open Interest |
4,708 |
66,203 |
+2,887 |
S & P 500 E-Mini(CME) |
Dec18 |
181204 |
2789.75 |
2790.50 |
2696.00 |
2701.75 |
-89.00 |
1,475,346 |
2,737,306 |
-11,980 |
Mar19 |
181204 |
2795.25 |
2795.25 |
2700.50 |
2706.50 |
-89.50 |
20,018 |
291,175 |
+8,092 |
Jun19 |
181204 |
2787.50 |
2799.50 |
2708.75 |
2714.25 |
-89.75 |
203 |
11,796 |
+153 |
Sep19 |
181204 |
2794.00 |
2794.00 |
2723.00 |
2723.00 |
-90.00 |
0 |
41 |
+0 |
Total Volume and Open Interest |
1,495,567 |
3,040,324 |
-3,735 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181204 |
7055.25 |
7055.25 |
6783.00 |
6803.25 |
-255.00 |
485,575 |
230,114 |
+446 |
Mar19 |
181204 |
7086.50 |
7086.50 |
6813.50 |
6831.75 |
-256.00 |
1,382 |
6,628 |
+93 |
Jun19 |
181204 |
7101.75 |
7105.50 |
6855.50 |
6864.25 |
-258.75 |
4 |
106 |
+0 |
Total Volume and Open Interest |
486,962 |
236,855 |
+540 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181204 |
1892.70 |
1895.50 |
1823.80 |
1826.00 |
-69.10 |
19,863 |
64,139 |
+581 |
Mar19 |
181204 |
1831.20 |
1831.20 |
1830.90 |
1831.20 |
-69.40 |
4 |
29 |
+0 |
Jun19 |
181204 |
1834.40 |
1834.40 |
1834.40 |
1834.40 |
-68.60 |
|
|
|
Total Volume and Open Interest |
19,867 |
64,168 |
+581 |
Volatility Index(CBOE) |
Dec18 |
181204 |
16.75 |
19.92 |
16.70 |
19.43 |
+2.66 |
79,066 |
163,727 |
-8,236 |
Jan19 |
181204 |
17.40 |
19.42 |
17.34 |
19.28 |
+1.90 |
46,310 |
87,261 |
+2,385 |
Feb19 |
181204 |
17.70 |
19.22 |
17.65 |
19.13 |
+1.45 |
13,329 |
40,023 |
-1,213 |
Mar19 |
181204 |
17.95 |
19.25 |
17.93 |
19.18 |
+1.25 |
5,656 |
35,597 |
-344 |
Total Volume and Open Interest |
150,714 |
408,261 |
-7,596 |
S & P 600(CME) |
Dec18 |
181204 |
924.80 |
924.80 |
924.80 |
924.80 |
-44.80 |
|
|
|
Mar19 |
181204 |
925.30 |
925.30 |
925.30 |
925.30 |
-44.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181204 |
1547.60 |
1549.30 |
1478.20 |
1481.90 |
-65.90 |
139,832 |
467,411 |
+1,000 |
Mar19 |
181204 |
1550.40 |
1554.10 |
1483.20 |
1486.60 |
-66.30 |
94 |
1,656 |
+38 |
Jun19 |
181204 |
1540.00 |
1540.00 |
1492.40 |
1492.40 |
-67.00 |
|
|
|
Total Volume and Open Interest |
139,926 |
469,067 |
+1,038 |
Nikkei 225(CME) |
Dec18 |
181204 |
22635 |
22635 |
21580 |
21610 |
-1035 |
8,424 |
32,171 |
+259 |
Mar19 |
181204 |
22635 |
22635 |
21565 |
21590 |
-1035 |
320 |
470 |
+311 |
Total Volume and Open Interest |
8,744 |
32,641 |
+570 |
Nikkei 225(SGX) |
Dec18 |
181204 |
22630 |
22705 |
22015 |
22030 |
-600 |
64,464 |
176,001 |
-3,611 |
Mar19 |
181204 |
22595 |
22640 |
21950 |
21980 |
-600 |
320 |
14,060 |
+93 |
Jun19 |
181204 |
21815 |
21815 |
21815 |
21815 |
-600 |
0 |
691 |
+0 |
Total Volume and Open Interest |
64,784 |
205,737 |
+3,015 |
Nikkei 225 Mini(JPX) |
Dec18 |
181204 |
22660 |
22710 |
22010 |
22070 |
-570 |
716,767 |
508,392 |
-9,890 |
Mar19 |
181204 |
22600 |
22650 |
21950 |
22000 |
-570 |
33,677 |
47,179 |
+1,678 |
Jun19 |
181204 |
22405 |
22450 |
21780 |
21780 |
-630 |
198 |
2,472 |
-17 |
Total Volume and Open Interest |
762,444 |
613,857 |
-6,420 |
Nikkei 225(JPX) |
Dec18 |
181204 |
22660 |
22710 |
22010 |
22070 |
-570 |
50,514 |
355,852 |
-3,653 |
Mar19 |
181204 |
22600 |
22640 |
21960 |
22000 |
-570 |
646 |
36,155 |
+1,429 |
Jun19 |
181204 |
22430 |
22430 |
21780 |
21780 |
-630 |
1 |
9,404 |
-50 |
Total Volume and Open Interest |
51,161 |
489,998 |
-1,186 |
Nikkei 225(CME) Yen |
Dec18 |
181204 |
22625 |
22635 |
21575 |
21610 |
-1025 |
25,503 |
65,866 |
+1,150 |
Mar19 |
181204 |
22345 |
22345 |
21515 |
21550 |
-1025 |
319 |
667 |
+314 |
Jun19 |
181204 |
21375 |
21375 |
21375 |
21375 |
-1020 |
|
|
|
Total Volume and Open Interest |
25,822 |
66,533 |
+1,464 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181204 |
21670 |
21680 |
21590 |
21610 |
-1020 |
0 |
352 |
+0 |
Mar19 |
181204 |
21550 |
21550 |
21550 |
21550 |
-1020 |
|
|
|
Jun19 |
181204 |
21380 |
21380 |
21380 |
21380 |
-1010 |
|
|
|
Total Volume and Open Interest |
0 |
352 |
+0 |
CAC 40(EURONEXT) |
Dec18 |
181204 |
5030.5 |
5036.0 |
4921.5 |
5003.5 |
-36.0 |
67,886 |
320,487 |
+279 |
Jan19 |
181204 |
5029.0 |
5029.0 |
4930.0 |
5002.0 |
-36.0 |
17 |
5,187 |
+12 |
Feb19 |
181204 |
4999.0 |
4999.0 |
4999.0 |
4999.0 |
-36.0 |
0 |
5,041 |
+0 |
Mar19 |
181204 |
5019.0 |
5019.0 |
4997.0 |
4997.0 |
-36.0 |
8 |
2,025 |
+5 |
Total Volume and Open Interest |
67,911 |
352,749 |
+296 |
Hang Seng Index(HKFE) |
Dec18 |
181204 |
27278 |
27329 |
27041 |
27271 |
-13 |
241,879 |
122,014 |
+2,132 |
Jan19 |
181204 |
27300 |
27370 |
27094 |
27314 |
-12 |
1,672 |
736 |
+736 |
Total Volume and Open Interest |
244,802 |
135,942 |
-16,495 |
DAX(EUREX) |
Dec18 |
181204 |
11424.5 |
11441.0 |
11145.0 |
11328.0 |
-139.0 |
93,469 |
125,368 |
+1,215 |
Mar19 |
181204 |
11405.0 |
11426.5 |
11151.5 |
11321.0 |
-140.0 |
111 |
4,195 |
+537 |
Jun19 |
181204 |
11383.0 |
11383.0 |
11220.0 |
11337.5 |
-139.0 |
9 |
321 |
+2 |
Total Volume and Open Interest |
93,589 |
129,884 |
+1,754 |
Mini-DAX(EUREX) |
Dec18 |
181204 |
11420.0 |
11441.0 |
11143.0 |
11328.0 |
-139.0 |
41,044 |
15,119 |
-43 |
Mar19 |
181204 |
11391.0 |
11422.0 |
11143.0 |
11321.0 |
-140.0 |
177 |
697 |
+26 |
Jun19 |
181204 |
11274.0 |
11337.5 |
11158.0 |
11337.5 |
-139.0 |
4 |
400 |
-2 |
Total Volume and Open Interest |
41,225 |
16,216 |
-19 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181204 |
3202 |
3206 |
3132 |
3184 |
-27 |
986,633 |
4,003,364 |
+69,511 |
Mar19 |
181204 |
3190 |
3193 |
3118 |
3171 |
-27 |
20,504 |
271,984 |
+2,302 |
Jun19 |
181204 |
3098 |
3098 |
3044 |
3089 |
-27 |
4,503 |
131,742 |
+3,007 |
Total Volume and Open Interest |
1,016,140 |
4,500,342 |
+74,820 |
Swiss Market Index(EUREX) |
Dec18 |
181204 |
9090 |
9115 |
8973 |
9085 |
-24 |
45,315 |
213,738 |
+2,679 |
Mar19 |
181204 |
9000 |
9007 |
8879 |
8985 |
-24 |
449 |
16,123 |
+4,817 |
Jun19 |
181204 |
8815 |
8815 |
8815 |
8815 |
-24 |
1,011 |
4,228 |
+652 |
Total Volume and Open Interest |
46,775 |
234,089 |
+8,148 |
FT-SE 100(EURONEXT) |
Dec18 |
181204 |
7085.00 |
7100.00 |
6926.50 |
7032.00 |
-46.50 |
157,638 |
641,416 |
+18,601 |
Mar19 |
181204 |
6998.50 |
6998.50 |
6885.00 |
6967.00 |
-47.00 |
39,923 |
50,502 |
+26,475 |
Jun19 |
181204 |
6887.00 |
6887.00 |
6887.00 |
6887.00 |
-47.00 |
0 |
6 |
+0 |
Total Volume and Open Interest |
197,561 |
691,925 |
+45,076 |
SPI 200(SFE) |
Dec18 |
181204 |
5776.0 |
5794.0 |
5698.0 |
5700.0 |
-71.0 |
58,785 |
334,410 |
+9,810 |
Mar19 |
181204 |
5730.0 |
5730.0 |
5642.0 |
5642.0 |
-71.0 |
2,106 |
12,692 |
+1,044 |
Jun19 |
181204 |
5628.0 |
5628.0 |
5628.0 |
5628.0 |
-71.0 |
0 |
3,080 |
+0 |
Total Volume and Open Interest |
60,911 |
352,134 |
+10,859 |
FTSE MIB(ISE) |
Dec18 |
181204 |
19565.00 |
19615.00 |
19000.00 |
19357.00 |
-246.00 |
18,725 |
113,238 |
-724 |
Mar19 |
181204 |
19490.00 |
19520.00 |
18940.00 |
19265.00 |
-246.00 |
72 |
2,737 |
+10 |
Jun19 |
181204 |
18970.00 |
19030.00 |
18775.00 |
18775.00 |
-246.00 |
0 |
12 |
+0 |
Total Volume and Open Interest |
18,797 |
115,987 |
-714 |
KOSPI 200(KFE) |
Dec18 |
181204 |
276.85 |
277.20 |
272.05 |
273.75 |
-2.65 |
237,813 |
330,928 |
+2,216 |
Mar19 |
181204 |
273.55 |
273.90 |
269.05 |
270.85 |
-2.50 |
921 |
30,577 |
+632 |
Jun19 |
181204 |
273.40 |
273.40 |
269.70 |
270.65 |
-3.05 |
11 |
18,634 |
+3 |
Total Volume and Open Interest |
238,745 |
413,854 |
+2,751 |
GSCI(CME) |
Dec18 |
181204 |
418.10 |
421.25 |
415.35 |
416.55 |
+1.75 |
15 |
15,388 |
+14 |
Jan19 |
181204 |
416.30 |
421.00 |
416.30 |
416.30 |
+1.85 |
0 |
45 |
+0 |
Feb19 |
181204 |
416.45 |
416.45 |
416.45 |
416.45 |
+1.85 |
|
|
|
Total Volume and Open Interest |
15 |
15,433 |
+14 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|