|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed December 05, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan19 |
181205 |
910.00 |
916.75 |
908.50 |
913.50 |
+1.75 |
178,080 |
269,592 |
+2,391 |
Mar19 |
181205 |
922.00 |
928.50 |
920.25 |
925.50 |
+1.75 |
98,797 |
194,754 |
+5,565 |
May19 |
181205 |
935.25 |
941.25 |
933.50 |
938.25 |
+1.25 |
37,503 |
112,305 |
-201 |
Jul19 |
181205 |
947.00 |
952.75 |
945.00 |
950.25 |
+1.50 |
29,640 |
102,368 |
+2,341 |
Aug19 |
181205 |
953.50 |
956.25 |
949.50 |
954.25 |
+1.50 |
2,437 |
8,678 |
+64 |
Sep19 |
181205 |
950.00 |
955.25 |
950.00 |
953.75 |
+1.50 |
922 |
3,005 |
+165 |
Nov19 |
181205 |
953.50 |
958.75 |
952.00 |
956.75 |
+1.00 |
17,005 |
44,997 |
+2,764 |
Jan20 |
181205 |
961.25 |
967.50 |
961.25 |
965.25 |
+0.50 |
410 |
1,442 |
+114 |
Mar20 |
181205 |
970.00 |
973.25 |
970.00 |
971.75 |
unch |
79 |
810 |
+18 |
May20 |
181205 |
979.00 |
980.00 |
979.00 |
979.00 |
+0.75 |
73 |
294 |
+21 |
Jul20 |
181205 |
988.00 |
989.00 |
987.50 |
987.75 |
+1.00 |
92 |
511 |
+18 |
Aug20 |
181205 |
989.00 |
989.00 |
989.00 |
989.00 |
+1.00 |
2 |
42 |
-1 |
Sep20 |
181205 |
980.75 |
980.75 |
980.75 |
980.75 |
+1.00 |
3 |
50 |
+0 |
Nov20 |
181205 |
975.50 |
979.00 |
973.25 |
973.25 |
-4.50 |
116 |
890 |
+17 |
Total Volume and Open Interest |
365,163 |
739,798 |
+13,276 |
Soybean Meal(CBOT) |
Dec18 |
181205 |
311.30 |
313.40 |
311.30 |
311.90 |
-0.80 |
1,245 |
2,238 |
-546 |
Jan19 |
181205 |
314.50 |
315.70 |
313.10 |
313.90 |
-0.80 |
65,996 |
148,767 |
-40 |
Mar19 |
181205 |
317.50 |
318.60 |
316.30 |
317.10 |
-0.40 |
29,862 |
117,600 |
+3,962 |
May19 |
181205 |
320.00 |
321.60 |
319.30 |
320.00 |
-0.50 |
10,728 |
71,007 |
+1,412 |
Jul19 |
181205 |
323.10 |
324.60 |
322.30 |
323.20 |
-0.40 |
7,534 |
59,856 |
-73 |
Aug19 |
181205 |
324.90 |
325.80 |
324.30 |
324.70 |
-0.40 |
1,489 |
11,295 |
-15 |
Sep19 |
181205 |
326.10 |
327.20 |
325.10 |
325.90 |
-0.30 |
1,372 |
12,216 |
-26 |
Oct19 |
181205 |
326.80 |
327.10 |
325.40 |
326.30 |
-0.10 |
1,093 |
11,165 |
+148 |
Dec19 |
181205 |
327.30 |
328.60 |
326.40 |
327.80 |
unch |
4,207 |
28,073 |
+138 |
Jan20 |
181205 |
328.70 |
329.30 |
328.10 |
329.00 |
+0.20 |
190 |
3,084 |
+37 |
Total Volume and Open Interest |
123,718 |
470,131 |
+4,996 |
Soybean Oil(CBOT) |
Dec18 |
181205 |
28.64 |
28.71 |
28.54 |
28.57 |
-0.07 |
2,095 |
1,898 |
-230 |
Jan19 |
181205 |
28.90 |
28.99 |
28.69 |
28.84 |
-0.06 |
64,908 |
182,640 |
-2,188 |
Mar19 |
181205 |
29.09 |
29.20 |
28.89 |
29.05 |
-0.06 |
34,903 |
142,340 |
+6,947 |
May19 |
181205 |
29.36 |
29.43 |
29.13 |
29.29 |
-0.06 |
10,336 |
71,319 |
+969 |
Jul19 |
181205 |
29.59 |
29.69 |
29.39 |
29.55 |
-0.07 |
6,451 |
65,477 |
+194 |
Aug19 |
181205 |
29.74 |
29.81 |
29.56 |
29.68 |
-0.06 |
1,046 |
13,186 |
+189 |
Sep19 |
181205 |
29.85 |
29.92 |
29.64 |
29.79 |
-0.06 |
925 |
9,685 |
+34 |
Oct19 |
181205 |
29.90 |
29.95 |
29.69 |
29.83 |
-0.05 |
819 |
6,932 |
-26 |
Dec19 |
181205 |
30.05 |
30.13 |
29.85 |
29.97 |
-0.06 |
3,212 |
27,698 |
+206 |
Jan20 |
181205 |
30.18 |
30.36 |
30.18 |
30.25 |
-0.04 |
338 |
2,151 |
+28 |
Total Volume and Open Interest |
125,386 |
530,582 |
+6,326 |
Canola(WCE) |
Jan19 |
181205 |
482.3 |
485.5 |
481.1 |
484.7 |
+2.3 |
13,741 |
97,964 |
-2,838 |
Mar19 |
181205 |
489.7 |
492.6 |
488.7 |
492.0 |
+2.0 |
7,240 |
51,470 |
+1,219 |
May19 |
181205 |
497.5 |
500.3 |
496.9 |
499.5 |
+1.8 |
2,764 |
21,907 |
+1,069 |
Jul19 |
181205 |
503.9 |
506.9 |
503.3 |
506.0 |
+1.9 |
610 |
3,777 |
+249 |
Nov19 |
181205 |
497.0 |
498.8 |
496.6 |
498.0 |
+0.8 |
283 |
3,135 |
+84 |
Total Volume and Open Interest |
24,661 |
178,343 |
-194 |
Corn(CBOT) |
Dec18 |
181205 |
373.50 |
376.00 |
372.50 |
374.25 |
unch |
7,579 |
6,860 |
-2,102 |
Mar19 |
181205 |
383.75 |
386.75 |
382.75 |
384.25 |
-0.50 |
186,631 |
853,021 |
+3,261 |
May19 |
181205 |
390.50 |
393.50 |
389.75 |
391.25 |
-0.25 |
48,838 |
205,744 |
+6,836 |
Jul19 |
181205 |
397.25 |
400.00 |
396.25 |
397.50 |
-0.75 |
33,877 |
194,610 |
+1,611 |
Sep19 |
181205 |
397.75 |
399.50 |
396.50 |
398.25 |
-0.75 |
7,017 |
88,375 |
+1,289 |
Dec19 |
181205 |
402.00 |
403.50 |
400.50 |
402.25 |
-0.50 |
22,002 |
191,787 |
+2,302 |
Mar20 |
181205 |
410.75 |
412.00 |
409.75 |
411.00 |
-0.50 |
1,350 |
11,045 |
+277 |
May20 |
181205 |
416.00 |
417.00 |
414.75 |
416.25 |
-0.50 |
223 |
1,568 |
+81 |
Jul20 |
181205 |
420.50 |
421.75 |
419.50 |
420.75 |
-0.50 |
600 |
4,321 |
+213 |
Sep20 |
181205 |
413.75 |
414.00 |
413.50 |
414.00 |
-0.50 |
95 |
624 |
+79 |
Total Volume and Open Interest |
308,616 |
1,564,606 |
+14,060 |
Wheat(CBOT) |
Dec18 |
181205 |
515.00 |
515.50 |
513.25 |
514.50 |
-4.75 |
2,392 |
914 |
-2,009 |
Mar19 |
181205 |
521.75 |
522.00 |
513.50 |
518.00 |
-4.50 |
63,990 |
240,585 |
-31 |
May19 |
181205 |
526.50 |
526.75 |
519.50 |
523.25 |
-4.50 |
16,943 |
74,157 |
-732 |
Jul19 |
181205 |
532.50 |
532.50 |
524.25 |
527.75 |
-5.00 |
12,318 |
68,368 |
-1,532 |
Sep19 |
181205 |
540.00 |
540.00 |
533.00 |
536.00 |
-5.00 |
2,303 |
19,934 |
+29 |
Dec19 |
181205 |
552.00 |
552.50 |
545.50 |
548.75 |
-4.50 |
1,707 |
26,335 |
+24 |
Total Volume and Open Interest |
99,760 |
438,988 |
-4,240 |
Wheat(KCBT) |
Dec18 |
181205 |
476.50 |
476.50 |
476.50 |
476.50 |
-7.25 |
386 |
471 |
-558 |
Mar19 |
181205 |
502.50 |
504.00 |
494.25 |
498.00 |
-7.25 |
28,320 |
190,715 |
-1,974 |
May19 |
181205 |
515.00 |
515.75 |
506.00 |
509.75 |
-7.25 |
9,320 |
41,425 |
+1,246 |
Jul19 |
181205 |
525.00 |
526.00 |
516.00 |
519.50 |
-7.50 |
4,914 |
37,359 |
+9 |
Sep19 |
181205 |
535.00 |
535.50 |
529.00 |
532.25 |
-7.00 |
983 |
7,200 |
+55 |
Dec19 |
181205 |
551.75 |
552.50 |
546.75 |
549.75 |
-6.50 |
464 |
5,909 |
+30 |
Mar20 |
181205 |
560.00 |
563.50 |
558.25 |
561.25 |
-6.25 |
50 |
553 |
+0 |
Total Volume and Open Interest |
44,467 |
284,349 |
-1,169 |
Wheat(MGE) |
Dec18 |
181205 |
585.00 |
585.00 |
584.25 |
584.25 |
-3.50 |
1,215 |
425 |
-1,147 |
Mar19 |
181205 |
578.25 |
579.25 |
574.75 |
575.50 |
-4.25 |
7,812 |
38,640 |
-3,759 |
May19 |
181205 |
583.00 |
583.25 |
578.75 |
579.50 |
-4.50 |
1,691 |
10,539 |
+314 |
Jul19 |
181205 |
586.75 |
587.00 |
584.50 |
585.00 |
-4.75 |
637 |
3,653 |
-9 |
Sep19 |
181205 |
595.50 |
595.50 |
591.75 |
591.75 |
-4.75 |
273 |
4,501 |
+21 |
Dec19 |
181205 |
605.25 |
605.75 |
601.50 |
602.00 |
-5.25 |
365 |
2,328 |
-31 |
Total Volume and Open Interest |
12,001 |
60,219 |
-4,606 |
Oats(CBOT) |
Dec18 |
181205 |
285.25 |
285.50 |
279.00 |
281.00 |
-2.50 |
7 |
15 |
-16 |
Mar19 |
181205 |
290.50 |
290.50 |
284.75 |
287.75 |
-2.50 |
236 |
5,493 |
+19 |
May19 |
181205 |
290.25 |
290.25 |
286.50 |
289.25 |
-2.25 |
22 |
316 |
+8 |
Jul19 |
181205 |
282.75 |
282.75 |
282.75 |
282.75 |
-2.25 |
0 |
24 |
+0 |
Total Volume and Open Interest |
265 |
5,897 |
+11 |
Rough Rice(CBOT) |
Jan19 |
181205 |
10.94 |
10.97 |
10.81 |
10.82 |
-0.16 |
961 |
6,272 |
-222 |
Mar19 |
181205 |
11.09 |
11.10 |
10.98 |
11.01 |
-0.14 |
602 |
1,748 |
+305 |
May19 |
181205 |
11.20 |
11.20 |
11.20 |
11.20 |
-0.15 |
1 |
24 |
-1 |
Jul19 |
181205 |
11.35 |
11.35 |
11.35 |
11.35 |
-0.14 |
|
|
|
Total Volume and Open Interest |
1,564 |
8,044 |
+82 |
Live Cattle(CME) |
Dec18 |
181205 |
117.930 |
118.480 |
117.550 |
118.300 |
+0.515 |
8,616 |
27,213 |
-2,713 |
Feb19 |
181205 |
121.650 |
122.550 |
121.180 |
122.385 |
+0.735 |
29,709 |
136,860 |
+181 |
Apr19 |
181205 |
122.750 |
124.035 |
122.650 |
123.885 |
+0.985 |
14,764 |
74,672 |
-229 |
Jun19 |
181205 |
114.100 |
115.180 |
113.950 |
115.035 |
+0.935 |
11,570 |
67,512 |
-407 |
Aug19 |
181205 |
111.885 |
112.730 |
111.600 |
112.680 |
+0.795 |
3,574 |
19,901 |
-222 |
Oct19 |
181205 |
113.550 |
114.230 |
113.350 |
114.180 |
+0.630 |
788 |
6,170 |
+125 |
Total Volume and Open Interest |
69,358 |
336,349 |
-3,138 |
Feeder Cattle(CME) |
Jan19 |
181205 |
144.350 |
145.685 |
143.985 |
145.485 |
+1.085 |
5,709 |
26,909 |
-143 |
Mar19 |
181205 |
141.950 |
143.200 |
141.485 |
143.050 |
+1.200 |
3,604 |
13,818 |
+125 |
Apr19 |
181205 |
142.900 |
144.130 |
142.580 |
143.880 |
+0.980 |
1,493 |
4,026 |
+27 |
May19 |
181205 |
143.450 |
144.550 |
143.185 |
144.450 |
+0.950 |
702 |
2,882 |
+75 |
Aug19 |
181205 |
147.500 |
148.535 |
147.250 |
148.400 |
+1.020 |
351 |
2,016 |
-50 |
Sep19 |
181205 |
147.185 |
148.200 |
147.080 |
147.935 |
+0.805 |
40 |
121 |
+12 |
Oct19 |
181205 |
147.200 |
147.380 |
147.200 |
147.200 |
+1.050 |
5 |
20 |
+1 |
Total Volume and Open Interest |
11,904 |
49,807 |
+47 |
Lean Hogs(CME) |
Dec18 |
181205 |
56.600 |
56.600 |
55.800 |
55.850 |
-1.030 |
7,134 |
24,357 |
-1,523 |
Feb19 |
181205 |
65.535 |
68.100 |
65.135 |
67.750 |
+1.700 |
30,222 |
77,469 |
-364 |
Apr19 |
181205 |
70.635 |
72.580 |
69.980 |
72.135 |
+1.385 |
12,935 |
45,178 |
-791 |
May19 |
181205 |
75.580 |
77.550 |
75.535 |
77.350 |
+1.465 |
97 |
1,717 |
+5 |
Jun19 |
181205 |
83.135 |
84.800 |
82.700 |
84.450 |
+1.270 |
8,036 |
24,841 |
-536 |
Jul19 |
181205 |
83.700 |
85.250 |
83.330 |
84.950 |
+1.250 |
3,571 |
23,741 |
-802 |
Aug19 |
181205 |
83.200 |
84.680 |
82.885 |
84.500 |
+1.250 |
2,496 |
11,993 |
+346 |
Oct19 |
181205 |
67.930 |
69.100 |
67.900 |
69.050 |
+0.950 |
803 |
5,189 |
+211 |
Total Volume and Open Interest |
65,484 |
215,757 |
-3,432 |
Class III Milk(CME) |
Dec18 |
181205 |
13.89 |
13.93 |
13.82 |
13.88 |
-0.01 |
441 |
5,157 |
-101 |
Jan19 |
181205 |
14.34 |
14.35 |
14.17 |
14.20 |
-0.11 |
688 |
5,069 |
+55 |
Feb19 |
181205 |
14.66 |
14.73 |
14.59 |
14.61 |
-0.12 |
187 |
2,875 |
-4 |
Mar19 |
181205 |
15.10 |
15.10 |
14.96 |
14.97 |
-0.08 |
151 |
2,421 |
-12 |
Apr19 |
181205 |
15.43 |
15.46 |
15.35 |
15.36 |
-0.08 |
46 |
1,819 |
+5 |
May19 |
181205 |
15.60 |
15.67 |
15.59 |
15.59 |
-0.04 |
53 |
1,774 |
+2 |
Jun19 |
181205 |
15.82 |
15.84 |
15.77 |
15.78 |
unch |
73 |
1,702 |
+29 |
Jul19 |
181205 |
16.09 |
16.10 |
16.08 |
16.08 |
unch |
20 |
1,143 |
+12 |
Aug19 |
181205 |
16.34 |
16.35 |
16.34 |
16.34 |
unch |
15 |
957 |
+12 |
Sep19 |
181205 |
16.53 |
16.56 |
16.53 |
16.56 |
unch |
14 |
1,046 |
+8 |
Oct19 |
181205 |
16.48 |
16.48 |
16.45 |
16.48 |
unch |
12 |
845 |
+11 |
Nov19 |
181205 |
16.38 |
16.38 |
16.38 |
16.38 |
unch |
22 |
745 |
+17 |
Dec19 |
181205 |
16.28 |
16.28 |
16.28 |
16.28 |
unch |
6 |
710 |
+4 |
Total Volume and Open Interest |
1,740 |
30,701 |
+43 |
Cocoa(ICE) |
Dec18 |
181205 |
2060 |
2060 |
2060 |
2060 |
-45 |
0 |
4 |
+0 |
Mar19 |
181205 |
2175 |
2184 |
2095 |
2110 |
-77 |
19,610 |
116,495 |
-1,682 |
May19 |
181205 |
2191 |
2195 |
2112 |
2125 |
-75 |
8,999 |
46,120 |
-120 |
Jul19 |
181205 |
2202 |
2205 |
2130 |
2142 |
-71 |
4,618 |
23,340 |
-920 |
Sep19 |
181205 |
2213 |
2215 |
2142 |
2156 |
-67 |
1,428 |
16,824 |
-437 |
Dec19 |
181205 |
2212 |
2218 |
2156 |
2171 |
-58 |
1,258 |
19,662 |
-779 |
Mar20 |
181205 |
2223 |
2226 |
2166 |
2181 |
-52 |
300 |
9,861 |
+142 |
Total Volume and Open Interest |
36,242 |
235,754 |
-3,796 |
Coffee "C"(ICE) |
Dec18 |
181205 |
102.30 |
102.35 |
100.95 |
100.95 |
-0.95 |
0 |
52 |
-3 |
Mar19 |
181205 |
106.90 |
107.50 |
105.55 |
105.95 |
-0.95 |
27,855 |
119,092 |
+68 |
May19 |
181205 |
109.80 |
110.40 |
108.50 |
108.85 |
-0.95 |
11,559 |
53,921 |
+2,535 |
Jul19 |
181205 |
112.65 |
113.00 |
111.20 |
111.50 |
-0.95 |
2,631 |
31,580 |
-256 |
Sep19 |
181205 |
115.05 |
115.60 |
113.85 |
114.10 |
-1.00 |
1,501 |
14,764 |
+218 |
Dec19 |
181205 |
118.80 |
119.25 |
117.50 |
117.75 |
-1.05 |
546 |
11,535 |
+175 |
Total Volume and Open Interest |
44,570 |
244,417 |
+2,758 |
Orange Juice(ICE) |
Jan19 |
181205 |
144.20 |
144.20 |
142.50 |
143.90 |
-0.30 |
836 |
10,823 |
-551 |
Mar19 |
181205 |
143.50 |
143.50 |
141.90 |
143.20 |
-0.35 |
328 |
4,352 |
+373 |
May19 |
181205 |
142.65 |
143.70 |
142.65 |
143.70 |
-0.25 |
24 |
1,398 |
+4 |
Jul19 |
181205 |
143.50 |
144.45 |
143.50 |
144.45 |
-0.25 |
15 |
541 |
+5 |
Sep19 |
181205 |
145.15 |
145.15 |
145.15 |
145.15 |
-0.25 |
7 |
168 |
+0 |
Nov19 |
181205 |
146.00 |
146.00 |
146.00 |
146.00 |
-0.25 |
2 |
26 |
+2 |
Total Volume and Open Interest |
1,212 |
17,310 |
-167 |
Sugar #11(ICE) |
Mar19 |
181205 |
12.74 |
12.88 |
12.65 |
12.72 |
-0.03 |
49,371 |
347,526 |
+1,725 |
May19 |
181205 |
12.86 |
12.98 |
12.76 |
12.83 |
-0.03 |
18,126 |
181,805 |
+2,046 |
Jul19 |
181205 |
12.93 |
13.07 |
12.84 |
12.92 |
-0.03 |
10,729 |
122,435 |
-874 |
Oct19 |
181205 |
13.18 |
13.31 |
13.14 |
13.16 |
-0.03 |
3,697 |
96,614 |
-153 |
Mar20 |
181205 |
13.73 |
13.79 |
13.66 |
13.67 |
-0.04 |
1,046 |
40,490 |
-30 |
May20 |
181205 |
13.72 |
13.75 |
13.65 |
13.65 |
-0.05 |
48 |
9,416 |
-3 |
Jul20 |
181205 |
13.70 |
13.72 |
13.62 |
13.62 |
-0.06 |
54 |
7,102 |
+39 |
Oct20 |
181205 |
13.75 |
13.76 |
13.66 |
13.66 |
-0.08 |
38 |
7,615 |
+29 |
Total Volume and Open Interest |
83,109 |
817,867 |
+2,779 |
London Cocoa(LCE) |
Dec18 |
181205 |
1564 |
1565 |
1514 |
1521 |
-47 |
5,325 |
21,122 |
-3,482 |
Mar19 |
181205 |
1603 |
1613 |
1563 |
1570 |
-41 |
7,906 |
74,001 |
-949 |
May19 |
181205 |
1615 |
1622 |
1577 |
1583 |
-37 |
3,120 |
41,444 |
+434 |
Jul19 |
181205 |
1625 |
1629 |
1588 |
1593 |
-36 |
1,980 |
32,121 |
-91 |
Sep19 |
181205 |
1632 |
1636 |
1598 |
1603 |
-33 |
908 |
28,728 |
-108 |
Dec19 |
181205 |
1636 |
1644 |
1610 |
1616 |
-28 |
932 |
36,674 |
-311 |
Mar20 |
181205 |
1645 |
1651 |
1621 |
1627 |
-23 |
523 |
11,280 |
+16 |
Total Volume and Open Interest |
20,881 |
254,012 |
-4,441 |
London Sugar(LCE) |
Mar19 |
181205 |
343.80 |
347.40 |
342.40 |
343.50 |
-0.80 |
2,764 |
49,568 |
-254 |
May19 |
181205 |
349.20 |
352.30 |
347.50 |
348.50 |
-0.60 |
1,102 |
18,699 |
+39 |
Aug19 |
181205 |
353.90 |
356.70 |
352.50 |
353.50 |
-0.50 |
527 |
11,591 |
+202 |
Oct19 |
181205 |
357.90 |
358.10 |
357.00 |
357.10 |
-0.50 |
173 |
4,858 |
+36 |
Dec19 |
181205 |
362.50 |
362.70 |
362.10 |
362.30 |
-0.40 |
102 |
2,737 |
+45 |
Total Volume and Open Interest |
4,674 |
89,263 |
+74 |
Cotton(ICE) |
Dec18 |
181205 |
80.11 |
80.11 |
80.11 |
80.11 |
+1.34 |
16 |
163 |
-10 |
Mar19 |
181205 |
79.91 |
81.30 |
79.66 |
81.15 |
+1.34 |
30,535 |
134,797 |
+1,370 |
May19 |
181205 |
81.02 |
82.24 |
80.83 |
82.09 |
+1.14 |
6,583 |
34,875 |
+194 |
Jul19 |
181205 |
81.98 |
82.98 |
81.79 |
82.78 |
+0.89 |
3,764 |
18,890 |
-33 |
Oct19 |
181205 |
79.63 |
79.63 |
79.63 |
79.63 |
+0.53 |
0 |
4 |
+0 |
Dec19 |
181205 |
78.05 |
78.39 |
77.85 |
78.37 |
+0.33 |
2,769 |
31,254 |
+483 |
Total Volume and Open Interest |
43,804 |
222,031 |
+2,012 |
Lumber(CME) |
Jan19 |
181205 |
326.9 |
328.5 |
319.7 |
321.8 |
-6.3 |
561 |
2,370 |
-45 |
Mar19 |
181205 |
335.1 |
335.2 |
326.5 |
328.2 |
-7.4 |
313 |
876 |
+66 |
May19 |
181205 |
340.0 |
340.0 |
335.4 |
335.7 |
-6.8 |
19 |
542 |
+7 |
Jul19 |
181205 |
353.9 |
353.9 |
350.3 |
350.3 |
-8.4 |
0 |
132 |
+0 |
Total Volume and Open Interest |
893 |
3,932 |
+29 |
Crude Oil(NYM) |
Jan19 |
181205 |
52.59 |
54.44 |
52.16 |
52.89 |
-0.36 |
758,010 |
401,077 |
-13,756 |
Feb19 |
181205 |
52.79 |
54.67 |
52.37 |
53.12 |
-0.34 |
116,866 |
178,369 |
+1,126 |
Mar19 |
181205 |
53.01 |
54.91 |
52.58 |
53.36 |
-0.31 |
70,943 |
192,377 |
+3,039 |
Apr19 |
181205 |
53.41 |
55.15 |
52.84 |
53.61 |
-0.29 |
34,888 |
104,676 |
-827 |
May19 |
181205 |
53.61 |
55.32 |
53.11 |
53.86 |
-0.27 |
32,316 |
107,287 |
+792 |
Jun19 |
181205 |
53.66 |
55.53 |
53.28 |
54.06 |
-0.26 |
58,553 |
180,119 |
+2,656 |
Jul19 |
181205 |
53.50 |
55.64 |
53.50 |
54.22 |
-0.24 |
15,194 |
63,240 |
-424 |
Aug19 |
181205 |
54.03 |
55.69 |
53.57 |
54.32 |
-0.23 |
7,511 |
57,497 |
-307 |
Sep19 |
181205 |
54.06 |
55.76 |
53.70 |
54.40 |
-0.21 |
17,294 |
95,101 |
-1,463 |
Oct19 |
181205 |
53.78 |
55.79 |
53.78 |
54.44 |
-0.20 |
9,559 |
53,683 |
+443 |
Nov19 |
181205 |
53.86 |
55.52 |
53.86 |
54.47 |
-0.20 |
8,107 |
38,990 |
-611 |
Dec19 |
181205 |
54.07 |
55.85 |
53.79 |
54.49 |
-0.21 |
44,563 |
197,825 |
-2,253 |
Jan20 |
181205 |
54.70 |
55.78 |
54.30 |
54.47 |
-0.21 |
3,290 |
32,169 |
-108 |
Feb20 |
181205 |
54.45 |
55.23 |
54.33 |
54.45 |
-0.22 |
514 |
20,132 |
+209 |
Mar20 |
181205 |
54.46 |
55.20 |
54.37 |
54.46 |
-0.22 |
2,314 |
27,362 |
+100 |
Apr20 |
181205 |
54.46 |
55.24 |
54.39 |
54.46 |
-0.22 |
425 |
8,063 |
+19 |
Total Volume and Open Interest |
1,202,924 |
2,037,609 |
-8,928 |
e-miNY Crude Oil(NYM) |
Jan19 |
181205 |
52.625 |
54.425 |
52.150 |
52.900 |
-0.350 |
32,978 |
3,043 |
-64 |
Feb19 |
181205 |
52.850 |
54.650 |
52.400 |
53.125 |
-0.325 |
611 |
725 |
+25 |
Mar19 |
181205 |
52.950 |
54.850 |
52.650 |
53.350 |
-0.325 |
93 |
163 |
+3 |
Apr19 |
181205 |
53.050 |
55.025 |
52.950 |
53.600 |
-0.300 |
3 |
124 |
+1 |
May19 |
181205 |
54.325 |
55.250 |
53.300 |
53.850 |
-0.275 |
8 |
124 |
+3 |
Jun19 |
181205 |
54.050 |
54.050 |
54.050 |
54.050 |
-0.275 |
11 |
162 |
+2 |
Jul19 |
181205 |
54.625 |
54.625 |
54.225 |
54.225 |
-0.225 |
14 |
24 |
+6 |
Aug19 |
181205 |
54.875 |
54.875 |
54.325 |
54.325 |
-0.225 |
2 |
55 |
+0 |
Sep19 |
181205 |
54.400 |
54.400 |
54.400 |
54.400 |
-0.200 |
0 |
58 |
+0 |
Oct19 |
181205 |
54.450 |
55.050 |
54.450 |
54.450 |
-0.200 |
0 |
10 |
+0 |
Total Volume and Open Interest |
33,728 |
4,674 |
-29 |
NY Harbor ULSD(NYM) |
Jan19 |
181205 |
188.55 |
193.28 |
187.31 |
188.86 |
-1.23 |
60,141 |
118,431 |
+137 |
Feb19 |
181205 |
187.80 |
192.52 |
186.57 |
188.12 |
-1.15 |
30,832 |
55,140 |
+1,243 |
Mar19 |
181205 |
187.45 |
191.61 |
185.85 |
187.38 |
-1.00 |
20,603 |
59,495 |
+1,398 |
Apr19 |
181205 |
185.40 |
190.56 |
184.90 |
186.46 |
-0.85 |
11,886 |
33,657 |
-1,226 |
May19 |
181205 |
186.27 |
190.33 |
185.05 |
186.47 |
-0.76 |
6,402 |
19,503 |
+25 |
Jun19 |
181205 |
186.67 |
190.79 |
185.31 |
186.84 |
-0.68 |
11,199 |
28,638 |
+750 |
Jul19 |
181205 |
187.68 |
191.29 |
186.63 |
187.74 |
-0.65 |
2,925 |
8,041 |
-164 |
Aug19 |
181205 |
189.75 |
192.45 |
187.73 |
188.81 |
-0.62 |
1,719 |
3,766 |
+243 |
Sep19 |
181205 |
189.90 |
193.39 |
188.93 |
189.96 |
-0.61 |
1,316 |
4,410 |
-40 |
Oct19 |
181205 |
190.00 |
194.74 |
189.97 |
190.95 |
-0.60 |
485 |
3,755 |
-24 |
Nov19 |
181205 |
192.11 |
195.42 |
190.83 |
191.89 |
-0.48 |
376 |
2,411 |
-13 |
Dec19 |
181205 |
192.75 |
196.30 |
191.03 |
192.60 |
-0.40 |
2,106 |
16,758 |
-132 |
Jan20 |
181205 |
194.68 |
195.75 |
193.17 |
193.17 |
-0.36 |
301 |
3,617 |
+15 |
Feb20 |
181205 |
195.36 |
195.37 |
193.30 |
193.30 |
-0.39 |
126 |
980 |
+28 |
Total Volume and Open Interest |
150,875 |
364,574 |
+2,361 |
RBOB Gasoline(NYM) |
Jan19 |
181205 |
142.56 |
149.10 |
141.09 |
144.56 |
+0.22 |
74,947 |
148,710 |
-2,585 |
Feb19 |
181205 |
143.23 |
149.38 |
141.65 |
144.91 |
-0.01 |
40,196 |
63,911 |
+5,737 |
Mar19 |
181205 |
145.33 |
151.33 |
143.95 |
146.78 |
-0.23 |
21,701 |
57,483 |
+1,797 |
Apr19 |
181205 |
165.45 |
170.84 |
163.78 |
166.35 |
-0.49 |
11,407 |
30,873 |
+28 |
May19 |
181205 |
166.05 |
171.83 |
165.84 |
167.79 |
-0.59 |
7,558 |
27,564 |
+668 |
Jun19 |
181205 |
165.86 |
172.62 |
165.72 |
168.10 |
-0.74 |
9,115 |
24,237 |
+772 |
Jul19 |
181205 |
168.67 |
171.72 |
166.42 |
167.56 |
-0.88 |
2,869 |
13,972 |
+97 |
Aug19 |
181205 |
166.77 |
170.88 |
165.47 |
166.53 |
-0.97 |
1,477 |
7,446 |
-26 |
Sep19 |
181205 |
164.62 |
169.17 |
163.44 |
164.86 |
-1.01 |
1,729 |
7,944 |
+299 |
Oct19 |
181205 |
154.64 |
157.27 |
151.84 |
153.39 |
-1.06 |
1,633 |
5,324 |
+161 |
Total Volume and Open Interest |
180,270 |
401,730 |
+8,927 |
e-miNY RBOB Gasoline(NYM) |
Jan19 |
181205 |
144.56 |
144.56 |
144.56 |
144.56 |
+0.22 |
2 |
2 |
+2 |
Feb19 |
181205 |
144.91 |
144.91 |
144.91 |
144.91 |
-0.01 |
|
|
|
Mar19 |
181205 |
146.78 |
146.78 |
146.78 |
146.78 |
-0.23 |
|
|
|
Apr19 |
181205 |
166.35 |
166.35 |
166.35 |
166.35 |
-0.49 |
|
|
|
Total Volume and Open Interest |
2 |
2 |
+2 |
Natural Gas(NYM) |
Jan19 |
181205 |
4.518 |
4.630 |
4.404 |
4.469 |
+0.012 |
190,568 |
246,734 |
-6,092 |
Feb19 |
181205 |
4.367 |
4.489 |
4.270 |
4.330 |
+0.025 |
49,793 |
110,777 |
+1,776 |
Mar19 |
181205 |
3.999 |
4.149 |
3.929 |
4.006 |
+0.069 |
61,275 |
176,347 |
+3,516 |
Apr19 |
181205 |
2.987 |
3.060 |
2.948 |
2.981 |
+0.024 |
42,757 |
144,590 |
+3,239 |
May19 |
181205 |
2.860 |
2.922 |
2.837 |
2.851 |
+0.012 |
26,362 |
118,527 |
+1,686 |
Jun19 |
181205 |
2.861 |
2.935 |
2.852 |
2.866 |
+0.013 |
12,561 |
42,304 |
+850 |
Jul19 |
181205 |
2.900 |
2.952 |
2.874 |
2.888 |
+0.012 |
7,172 |
42,548 |
+164 |
Aug19 |
181205 |
2.910 |
2.948 |
2.868 |
2.882 |
+0.011 |
5,316 |
42,653 |
+864 |
Sep19 |
181205 |
2.857 |
2.921 |
2.841 |
2.856 |
+0.011 |
5,177 |
39,470 |
-621 |
Oct19 |
181205 |
2.893 |
2.929 |
2.861 |
2.876 |
+0.010 |
12,135 |
86,671 |
-1,311 |
Nov19 |
181205 |
2.936 |
2.976 |
2.897 |
2.914 |
+0.011 |
3,281 |
37,615 |
+303 |
Dec19 |
181205 |
3.075 |
3.125 |
3.049 |
3.066 |
+0.007 |
3,095 |
39,463 |
+407 |
Jan20 |
181205 |
3.195 |
3.229 |
3.165 |
3.182 |
+0.005 |
3,703 |
39,052 |
+51 |
Feb20 |
181205 |
3.135 |
3.135 |
3.111 |
3.122 |
+0.008 |
563 |
10,798 |
+73 |
Mar20 |
181205 |
2.900 |
2.925 |
2.881 |
2.900 |
+0.021 |
2,561 |
16,864 |
+487 |
Apr20 |
181205 |
2.519 |
2.539 |
2.496 |
2.508 |
+0.009 |
2,844 |
21,146 |
+429 |
Total Volume and Open Interest |
433,892 |
1,269,165 |
+6,942 |
Brent Crude Oil(ICE) |
Feb19 |
181205 |
61.35 |
63.29 |
60.80 |
61.56 |
-0.52 |
294,774 |
401,319 |
+499 |
Mar19 |
181205 |
61.54 |
63.47 |
61.01 |
61.76 |
-0.46 |
120,171 |
303,389 |
+7,321 |
Apr19 |
181205 |
61.75 |
63.63 |
61.18 |
61.94 |
-0.42 |
64,175 |
115,733 |
+2,586 |
May19 |
181205 |
62.00 |
63.81 |
61.42 |
62.15 |
-0.39 |
40,059 |
101,875 |
-2,660 |
Jun19 |
181205 |
62.15 |
63.96 |
61.60 |
62.32 |
-0.37 |
82,799 |
224,949 |
+6,950 |
Jul19 |
181205 |
62.24 |
64.03 |
61.72 |
62.40 |
-0.36 |
15,995 |
78,443 |
-918 |
Aug19 |
181205 |
62.27 |
64.02 |
61.77 |
62.43 |
-0.35 |
8,501 |
56,599 |
+611 |
Sep19 |
181205 |
62.25 |
63.96 |
61.78 |
62.39 |
-0.35 |
15,067 |
82,595 |
+639 |
Oct19 |
181205 |
62.11 |
63.85 |
61.78 |
62.36 |
-0.34 |
7,537 |
48,044 |
+299 |
Nov19 |
181205 |
62.34 |
62.34 |
62.34 |
62.34 |
-0.34 |
6,429 |
51,610 |
+425 |
Dec19 |
181205 |
62.17 |
63.88 |
61.78 |
62.29 |
-0.35 |
57,195 |
190,276 |
+3,497 |
Jan20 |
181205 |
62.36 |
62.36 |
62.29 |
62.29 |
-0.35 |
4,760 |
33,486 |
-722 |
Feb20 |
181205 |
62.28 |
62.28 |
62.28 |
62.28 |
-0.35 |
2,863 |
27,615 |
+261 |
Mar20 |
181205 |
62.29 |
62.29 |
62.29 |
62.29 |
-0.35 |
3,156 |
25,200 |
-169 |
Total Volume and Open Interest |
756,420 |
2,132,948 |
+22,126 |
Gas Oil(ICE) |
Dec18 |
181205 |
580.50 |
593.25 |
572.00 |
586.75 |
-0.50 |
53,174 |
68,295 |
-5,077 |
Jan19 |
181205 |
570.00 |
583.75 |
564.50 |
576.75 |
+0.25 |
105,099 |
183,253 |
-1,813 |
Feb19 |
181205 |
570.50 |
583.75 |
565.25 |
577.00 |
+0.75 |
51,613 |
82,807 |
+2,745 |
Mar19 |
181205 |
570.00 |
583.75 |
565.75 |
577.50 |
+1.25 |
32,107 |
60,530 |
-1,385 |
Apr19 |
181205 |
569.75 |
583.25 |
566.00 |
577.25 |
+1.75 |
18,017 |
49,275 |
+2,309 |
May19 |
181205 |
568.50 |
584.25 |
567.25 |
578.50 |
+2.00 |
10,409 |
29,110 |
+996 |
Jun19 |
181205 |
572.00 |
585.75 |
568.50 |
580.00 |
+2.75 |
26,148 |
65,094 |
-1,305 |
Jul19 |
181205 |
571.75 |
587.75 |
571.00 |
582.25 |
+3.25 |
4,186 |
26,736 |
+42 |
Aug19 |
181205 |
574.50 |
590.50 |
574.00 |
585.00 |
+3.25 |
4,513 |
19,030 |
+95 |
Sep19 |
181205 |
577.50 |
593.25 |
577.00 |
587.75 |
+3.50 |
4,994 |
26,239 |
-122 |
Total Volume and Open Interest |
341,979 |
836,939 |
-5,626 |
Ethanol(CBOT) |
Jan19 |
181205 |
1.268 |
1.280 |
1.262 |
1.267 |
-0.005 |
318 |
1,767 |
-10 |
Feb19 |
181205 |
1.300 |
1.313 |
1.300 |
1.302 |
-0.005 |
68 |
332 |
+6 |
Mar19 |
181205 |
1.331 |
1.339 |
1.329 |
1.329 |
-0.005 |
10 |
353 |
+1 |
Apr19 |
181205 |
1.351 |
1.351 |
1.351 |
1.351 |
-0.005 |
0 |
23 |
+0 |
May19 |
181205 |
1.366 |
1.366 |
1.366 |
1.366 |
-0.005 |
0 |
16 |
+0 |
Jun19 |
181205 |
1.400 |
1.400 |
1.400 |
1.400 |
-0.005 |
|
|
|
Jul19 |
181205 |
1.422 |
1.422 |
1.422 |
1.422 |
-0.005 |
|
|
|
Aug19 |
181205 |
1.422 |
1.422 |
1.422 |
1.422 |
-0.005 |
|
|
|
Total Volume and Open Interest |
414 |
2,508 |
-349 |
WTI Crude Oil(ICE) |
Jan19 |
181205 |
52.74 |
54.43 |
52.17 |
52.89 |
-0.36 |
43,388 |
73,256 |
-653 |
Feb19 |
181205 |
52.83 |
54.61 |
52.41 |
53.12 |
-0.34 |
51,474 |
59,933 |
+3,139 |
Mar19 |
181205 |
53.22 |
54.85 |
52.64 |
53.36 |
-0.31 |
34,805 |
60,951 |
-1,042 |
Apr19 |
181205 |
53.45 |
55.09 |
52.94 |
53.61 |
-0.29 |
16,556 |
29,476 |
-1,336 |
May19 |
181205 |
53.69 |
55.31 |
53.14 |
53.86 |
-0.27 |
9,660 |
21,432 |
+394 |
Jun19 |
181205 |
53.88 |
55.49 |
53.29 |
54.06 |
-0.26 |
20,551 |
87,969 |
+619 |
Jul19 |
181205 |
53.72 |
55.61 |
53.69 |
54.22 |
-0.24 |
3,215 |
12,785 |
+887 |
Aug19 |
181205 |
53.61 |
55.69 |
53.61 |
54.32 |
-0.23 |
926 |
7,302 |
+58 |
Sep19 |
181205 |
53.90 |
55.75 |
53.70 |
54.40 |
-0.21 |
2,003 |
17,517 |
-67 |
Oct19 |
181205 |
54.44 |
54.44 |
54.44 |
54.44 |
-0.20 |
752 |
4,107 |
-16 |
Nov19 |
181205 |
54.47 |
54.47 |
54.47 |
54.47 |
-0.20 |
646 |
4,531 |
-8 |
Dec19 |
181205 |
53.93 |
55.68 |
53.93 |
54.49 |
-0.21 |
9,265 |
99,161 |
+1,470 |
Jan20 |
181205 |
54.47 |
54.47 |
54.47 |
54.47 |
-0.21 |
296 |
3,404 |
+30 |
Feb20 |
181205 |
54.45 |
54.45 |
54.45 |
54.45 |
-0.22 |
54 |
2,717 |
-3 |
Mar20 |
181205 |
54.46 |
54.46 |
54.46 |
54.46 |
-0.22 |
52 |
6,627 |
+0 |
Apr20 |
181205 |
54.46 |
54.46 |
54.46 |
54.46 |
-0.22 |
36 |
1,716 |
+7 |
Total Volume and Open Interest |
198,386 |
589,708 |
+3,761 |
US Dollar Index(ICE) |
Dec18 |
181205 |
96.940 |
97.155 |
96.755 |
97.010 |
+0.108 |
15,843 |
52,994 |
-989 |
Mar19 |
181205 |
96.370 |
96.590 |
96.200 |
96.445 |
+0.107 |
631 |
2,988 |
-58 |
Jun19 |
181205 |
95.850 |
95.915 |
95.690 |
95.915 |
+0.107 |
23 |
433 |
+10 |
Total Volume and Open Interest |
16,498 |
56,599 |
-1,036 |
Australian Dollar(CME) |
Dec18 |
181205 |
73.40 |
73.57 |
72.61 |
72.66 |
-0.74 |
118,449 |
137,863 |
+2,659 |
Mar19 |
181205 |
73.52 |
73.69 |
72.74 |
72.78 |
-0.74 |
3,246 |
9,246 |
+2,538 |
Jun19 |
181205 |
73.15 |
73.22 |
72.91 |
72.91 |
-0.74 |
15 |
191 |
-1 |
Total Volume and Open Interest |
122,611 |
147,810 |
+5,314 |
British Pound(CME) |
Dec18 |
181205 |
127.19 |
128.05 |
126.79 |
127.42 |
+0.19 |
109,336 |
223,043 |
+5,790 |
Mar19 |
181205 |
127.87 |
128.67 |
127.44 |
128.04 |
+0.18 |
3,026 |
10,162 |
+43 |
Jun19 |
181205 |
128.63 |
128.63 |
128.63 |
128.63 |
+0.18 |
12 |
373 |
-1 |
Total Volume and Open Interest |
115,071 |
236,144 |
+6,043 |
Canadian Dollar(CME) |
Dec18 |
181205 |
75.43 |
75.47 |
74.65 |
74.73 |
-0.78 |
108,312 |
138,096 |
+537 |
Mar19 |
181205 |
75.60 |
75.61 |
74.80 |
74.88 |
-0.77 |
1,514 |
11,225 |
+524 |
Jun19 |
181205 |
75.62 |
75.62 |
75.00 |
75.02 |
-0.75 |
24 |
875 |
-4 |
Sep19 |
181205 |
75.48 |
75.55 |
75.10 |
75.14 |
-0.75 |
30 |
499 |
+22 |
Total Volume and Open Interest |
110,194 |
151,687 |
+1,070 |
Japanese Yen(CME) |
Dec18 |
181205 |
88.77 |
88.85 |
88.38 |
88.42 |
-0.30 |
108,541 |
214,506 |
-1,836 |
Mar19 |
181205 |
89.55 |
89.59 |
89.13 |
89.16 |
-0.31 |
1,368 |
7,379 |
-44 |
Jun19 |
181205 |
89.86 |
89.86 |
89.86 |
89.86 |
-0.32 |
1 |
149 |
+0 |
Total Volume and Open Interest |
113,593 |
223,343 |
-1,833 |
Swiss Franc(CME) |
Dec18 |
181205 |
100.33 |
100.40 |
100.00 |
100.32 |
-0.04 |
16,018 |
76,365 |
-605 |
Mar19 |
181205 |
101.31 |
101.33 |
100.97 |
101.26 |
-0.05 |
296 |
1,753 |
+167 |
Jun19 |
181205 |
102.20 |
102.22 |
102.07 |
102.18 |
-0.05 |
0 |
87 |
+0 |
Total Volume and Open Interest |
16,314 |
78,233 |
-438 |
EuroFX(CME) |
Dec18 |
181205 |
113.51 |
113.72 |
113.21 |
113.51 |
-0.02 |
196,671 |
481,947 |
-2,788 |
Mar19 |
181205 |
114.48 |
114.66 |
114.16 |
114.46 |
-0.03 |
20,705 |
49,964 |
-1,476 |
Jun19 |
181205 |
115.44 |
115.52 |
115.10 |
115.39 |
-0.02 |
112 |
7,544 |
+27 |
Total Volume and Open Interest |
224,014 |
547,324 |
-4,006 |
Mexican Peso(CME) |
Dec18 |
181205 |
486.38 |
488.88 |
484.13 |
486.38 |
-0.25 |
79,494 |
180,504 |
+1,825 |
Jan19 |
181205 |
484.25 |
484.25 |
484.25 |
484.25 |
-0.25 |
|
|
|
Total Volume and Open Interest |
85,711 |
189,283 |
+5,380 |
Brazilian Real(CME) |
Jan19 |
181205 |
259.30 |
260.45 |
257.05 |
258.30 |
-1.00 |
2,476 |
9,583 |
+199 |
Feb19 |
181205 |
257.85 |
259.65 |
256.65 |
257.85 |
-0.90 |
0 |
346 |
+0 |
Mar19 |
181205 |
257.30 |
258.55 |
256.15 |
257.30 |
-0.90 |
0 |
1,296 |
+0 |
Apr19 |
181205 |
256.85 |
256.85 |
256.15 |
256.85 |
-0.75 |
|
|
|
Total Volume and Open Interest |
2,476 |
11,225 |
+199 |
30-Year T-Bonds(CBOT) |
Dec18 |
181205 |
142~250 |
142~250 |
142~250 |
142~250 |
unch |
42,695 |
29,666 |
-27,537 |
Mar19 |
181205 |
142~050 |
142~050 |
142~050 |
142~050 |
unch |
347,467 |
937,397 |
-2,069 |
Jun19 |
181205 |
141~180 |
141~180 |
141~180 |
141~180 |
unch |
|
|
|
Total Volume and Open Interest |
390,162 |
967,063 |
-29,606 |
10-Year T-Notes(CBOT) |
Dec18 |
181205 |
120~030 |
120~030 |
120~030 |
120~030 |
unch |
116,128 |
109,758 |
-30,454 |
Mar19 |
181205 |
120~005 |
120~005 |
120~005 |
120~005 |
unch |
1,668,787 |
4,114,737 |
+64,294 |
Jun19 |
181205 |
119~225 |
119~225 |
119~225 |
119~225 |
unch |
|
|
|
Total Volume and Open Interest |
1,784,915 |
4,224,495 |
+33,840 |
5-Year T-Notes(CBOT) |
Dec18 |
181205 |
113~040 |
113~040 |
113~040 |
113~040 |
unch |
137,346 |
226,744 |
-57,330 |
Mar19 |
181205 |
113~050 |
113~050 |
113~050 |
113~050 |
unch |
1,090,524 |
4,599,532 |
-14,212 |
Jun19 |
181205 |
113~050 |
113~050 |
113~050 |
113~050 |
unch |
|
|
|
Total Volume and Open Interest |
1,227,870 |
4,826,276 |
-71,542 |
2 Year T-Notes(CBOT) |
Dec18 |
181205 |
105~144 |
105~144 |
105~144 |
105~144 |
unch |
44,392 |
67,323 |
-25,457 |
Mar19 |
181205 |
105~160 |
105~160 |
105~160 |
105~160 |
unch |
515,104 |
2,596,218 |
-7,701 |
Jun19 |
181205 |
105~160 |
105~160 |
105~160 |
105~160 |
unch |
|
|
|
Total Volume and Open Interest |
559,496 |
2,663,541 |
-33,158 |
Eurodollars(CME) |
Dec18 |
181205 |
97.198 |
97.198 |
97.198 |
97.198 |
unch |
369,759 |
1,560,721 |
+7,463 |
Mar19 |
181205 |
97.145 |
97.145 |
97.145 |
97.145 |
unch |
385,988 |
1,323,613 |
-22,029 |
Jun19 |
181205 |
97.075 |
97.075 |
97.075 |
97.075 |
unch |
360,861 |
1,296,130 |
+31,177 |
Sep19 |
181205 |
97.025 |
97.025 |
97.025 |
97.025 |
unch |
367,007 |
1,246,335 |
+22,097 |
Dec19 |
181205 |
96.975 |
96.975 |
96.975 |
96.975 |
unch |
706,702 |
2,032,577 |
+29,503 |
Mar20 |
181205 |
97.000 |
97.000 |
97.000 |
97.000 |
unch |
395,881 |
1,073,183 |
+14,686 |
Jun20 |
181205 |
97.025 |
97.025 |
97.025 |
97.025 |
unch |
245,132 |
1,047,662 |
-7,609 |
Sep20 |
181205 |
97.045 |
97.045 |
97.045 |
97.045 |
unch |
225,501 |
858,308 |
-5,478 |
Dec20 |
181205 |
97.040 |
97.040 |
97.040 |
97.040 |
unch |
359,394 |
1,223,034 |
+33,978 |
Mar21 |
181205 |
97.065 |
97.065 |
97.065 |
97.065 |
unch |
138,213 |
592,303 |
+2,584 |
Jun21 |
181205 |
97.085 |
97.085 |
97.085 |
97.085 |
unch |
119,846 |
416,602 |
-8,021 |
Sep21 |
181205 |
97.095 |
97.095 |
97.095 |
97.095 |
unch |
114,821 |
280,330 |
+9,888 |
Dec21 |
181205 |
97.090 |
97.090 |
97.090 |
97.090 |
unch |
92,820 |
406,880 |
-2,810 |
Mar22 |
181205 |
97.095 |
97.095 |
97.095 |
97.095 |
unch |
46,262 |
182,263 |
+5,118 |
Jun22 |
181205 |
97.095 |
97.095 |
97.095 |
97.095 |
unch |
45,835 |
155,063 |
+2,067 |
Sep22 |
181205 |
97.090 |
97.090 |
97.090 |
97.090 |
unch |
53,034 |
143,905 |
+15,440 |
Dec22 |
181205 |
97.080 |
97.080 |
97.080 |
97.080 |
unch |
30,371 |
138,066 |
-108 |
Mar23 |
181205 |
97.075 |
97.075 |
97.075 |
97.075 |
unch |
29,133 |
66,331 |
+2,124 |
Total Volume and Open Interest |
4,172,719 |
14,403,474 |
+125,125 |
Ultra T-Bond(CBOT) |
Dec18 |
181205 |
155~04 |
155~04 |
155~04 |
155~04 |
unch |
39,659 |
37,200 |
-13,111 |
Mar19 |
181205 |
156~02 |
156~02 |
156~02 |
156~02 |
unch |
179,697 |
1,075,312 |
+6,275 |
Jun19 |
181205 |
156~30 |
156~30 |
156~30 |
156~30 |
unch |
|
|
|
Total Volume and Open Interest |
219,356 |
1,112,512 |
-6,836 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181205 |
127~160 |
127~160 |
127~160 |
127~160 |
unch |
26,030 |
33,457 |
-20,240 |
Mar19 |
181205 |
127~170 |
127~170 |
127~170 |
127~170 |
unch |
181,653 |
646,028 |
+9,720 |
Jun19 |
181205 |
127~170 |
127~170 |
127~170 |
127~170 |
unch |
|
|
|
Total Volume and Open Interest |
207,683 |
679,485 |
-10,520 |
30 Day Federal Funds(CBOT) |
Dec18 |
181205 |
97.725 |
97.725 |
97.725 |
97.725 |
unch |
33,828 |
159,349 |
+14,115 |
Jan19 |
181205 |
97.610 |
97.610 |
97.610 |
97.610 |
unch |
41,431 |
286,656 |
+1,379 |
Feb19 |
181205 |
97.595 |
97.595 |
97.595 |
97.595 |
unch |
23,717 |
199,524 |
+3,263 |
Mar19 |
181205 |
97.545 |
97.545 |
97.545 |
97.545 |
unch |
15,959 |
58,363 |
+2,108 |
Apr19 |
181205 |
97.480 |
97.480 |
97.480 |
97.480 |
unch |
41,194 |
222,087 |
+261 |
May19 |
181205 |
97.455 |
97.455 |
97.455 |
97.455 |
unch |
27,646 |
138,595 |
-3,893 |
Total Volume and Open Interest |
300,936 |
1,859,957 |
+25,022 |
Japanese Govt Bonds(SGX) |
Dec18 |
181205 |
151.46 |
151.75 |
151.43 |
151.52 |
+0.02 |
1,838 |
19,578 |
+3 |
Mar19 |
181205 |
151.58 |
151.88 |
151.58 |
151.67 |
+0.01 |
241 |
432 |
+63 |
Jun19 |
181205 |
151.67 |
151.67 |
151.67 |
151.67 |
+0.01 |
|
|
|
Total Volume and Open Interest |
2,079 |
20,010 |
+66 |
Euro-Buxl(EUREX) |
Dec18 |
181205 |
181.08 |
181.64 |
180.24 |
180.34 |
-0.22 |
128,018 |
240,900 |
-21,818 |
Mar19 |
181205 |
179.64 |
180.12 |
178.70 |
178.78 |
-0.26 |
91,445 |
248,483 |
+104,670 |
Jun19 |
181205 |
177.74 |
177.74 |
177.74 |
177.74 |
-0.22 |
|
|
|
Total Volume and Open Interest |
219,463 |
489,383 |
+82,852 |
Euro-Bund(EUREX) |
Dec18 |
181205 |
162.28 |
162.45 |
161.97 |
161.99 |
-0.10 |
1,605,468 |
1,411,822 |
-481,875 |
Mar19 |
181205 |
163.15 |
163.34 |
162.82 |
162.85 |
-0.11 |
1,197,607 |
1,882,172 |
+584,753 |
Jun19 |
181205 |
160.69 |
160.69 |
160.69 |
160.69 |
-0.10 |
3 |
3 |
+0 |
Total Volume and Open Interest |
2,803,078 |
3,293,997 |
+102,878 |
Euro-Bobl(EUREX) |
Dec18 |
181205 |
132.21 |
132.28 |
132.06 |
132.07 |
-0.06 |
1,405,182 |
1,087,482 |
-490,340 |
Mar19 |
181205 |
132.43 |
132.52 |
132.28 |
132.30 |
-0.05 |
1,152,090 |
1,537,181 |
+461,364 |
Jun19 |
181205 |
131.67 |
131.67 |
131.67 |
131.67 |
-0.06 |
20 |
20 |
+0 |
Total Volume and Open Interest |
2,557,292 |
2,624,683 |
-28,976 |
Euro-Schatz(EUREX) |
Dec18 |
181205 |
112.04 |
112.07 |
112.03 |
112.04 |
+0.01 |
1,066,991 |
1,036,368 |
-671,215 |
Mar19 |
181205 |
111.97 |
111.98 |
111.91 |
111.92 |
-0.01 |
872,700 |
1,707,498 |
+447,601 |
Jun19 |
181205 |
111.89 |
111.89 |
111.89 |
111.89 |
+0.01 |
|
|
|
Total Volume and Open Interest |
1,939,691 |
2,743,866 |
-223,614 |
3-Mth Euribor(EUREX) |
Dec18 |
181205 |
100.310 |
100.315 |
100.310 |
100.315 |
unch |
0 |
13,070 |
-14 |
Mar19 |
181205 |
100.300 |
100.300 |
100.295 |
100.295 |
-0.005 |
0 |
2,479 |
+0 |
Jun19 |
181205 |
100.285 |
100.285 |
100.285 |
100.285 |
-0.005 |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
0 |
26,337 |
-14 |
Long Gilt(LIFFE) |
Dec18 |
181205 |
123~31 |
123~31 |
123~18 |
123~23 |
-0~08 |
9,566 |
121,424 |
+11,477 |
Mar19 |
181205 |
123~09 |
123~10 |
122~25 |
122~30 |
-0~08 |
179,379 |
775,184 |
+4,949 |
Total Volume and Open Interest |
188,945 |
896,608 |
+16,426 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181205 |
99.09 |
99.09 |
99.08 |
99.09 |
unch |
35,579 |
580,574 |
-6,991 |
Mar19 |
181205 |
99.05 |
99.05 |
99.03 |
99.04 |
-0.01 |
95,081 |
768,034 |
+230 |
Jun19 |
181205 |
98.97 |
98.98 |
98.96 |
98.97 |
-0.01 |
69,847 |
388,222 |
-5,360 |
Sep19 |
181205 |
98.93 |
98.93 |
98.89 |
98.92 |
-0.01 |
64,362 |
518,938 |
-3,553 |
Dec19 |
181205 |
98.88 |
98.88 |
98.83 |
98.86 |
-0.02 |
140,509 |
492,053 |
-1,610 |
Mar20 |
181205 |
98.83 |
98.83 |
98.79 |
98.81 |
-0.03 |
65,360 |
291,899 |
-149 |
Total Volume and Open Interest |
1,032,233 |
4,241,101 |
-10,310 |
3-Mth Euribor(LIFFE) |
Dec18 |
181205 |
100.310 |
100.315 |
100.310 |
100.310 |
-0.005 |
21,865 |
571,322 |
-3,697 |
Mar19 |
181205 |
100.300 |
100.305 |
100.295 |
100.295 |
-0.005 |
37,895 |
508,075 |
+4,427 |
Jun19 |
181205 |
100.290 |
100.295 |
100.280 |
100.285 |
-0.005 |
47,093 |
616,979 |
+2,228 |
Total Volume and Open Interest |
697,561 |
5,478,138 |
-5,092 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181205 |
98.02 |
98.02 |
98.01 |
98.01 |
-0.01 |
8,254 |
120,527 |
-1,293 |
Mar19 |
181205 |
98.07 |
98.09 |
98.06 |
98.08 |
+0.01 |
13,531 |
235,159 |
+203 |
Jun19 |
181205 |
98.07 |
98.09 |
98.06 |
98.09 |
+0.02 |
9,912 |
202,983 |
+3,421 |
Sep19 |
181205 |
98.03 |
98.07 |
98.02 |
98.07 |
+0.03 |
13,172 |
192,198 |
+2,215 |
Dec19 |
181205 |
97.99 |
98.03 |
97.98 |
98.03 |
+0.03 |
17,968 |
169,629 |
+767 |
Mar20 |
181205 |
97.94 |
97.99 |
97.93 |
97.99 |
+0.04 |
11,958 |
116,512 |
+1,339 |
Jun20 |
181205 |
97.90 |
97.95 |
97.88 |
97.95 |
+0.05 |
6,108 |
101,621 |
+331 |
Sep20 |
181205 |
97.85 |
97.91 |
97.84 |
97.90 |
+0.04 |
5,264 |
52,853 |
+1,072 |
Dec20 |
181205 |
97.80 |
97.86 |
97.79 |
97.85 |
+0.04 |
1,599 |
14,319 |
+1,452 |
Mar21 |
181205 |
97.76 |
97.80 |
97.76 |
97.80 |
+0.04 |
223 |
4,626 |
+223 |
Total Volume and Open Interest |
88,023 |
1,214,568 |
+9,733 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181205 |
97.46 |
97.52 |
97.43 |
97.50 |
+0.03 |
123,680 |
1,335,894 |
-10,559 |
Mar19 |
181205 |
97.44 |
97.52 |
97.42 |
97.49 |
+0.03 |
444 |
10,964 |
+177 |
Total Volume and Open Interest |
124,124 |
1,346,858 |
-10,382 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181205 |
97.96 |
98.02 |
97.93 |
98.00 |
+0.04 |
144,097 |
1,156,535 |
+3,297 |
Mar19 |
181205 |
97.97 |
98.03 |
97.96 |
98.01 |
+0.04 |
1,360 |
41,039 |
+1,203 |
Total Volume and Open Interest |
145,457 |
1,197,574 |
+4,500 |
Gold(CMX) |
Dec18 |
181205 |
1238.5 |
1238.8 |
1234.9 |
1237.1 |
-4.0 |
751 |
4,220 |
-1,578 |
Feb19 |
181205 |
1244.6 |
1244.8 |
1238.7 |
1242.6 |
-4.0 |
247,720 |
297,427 |
+8,078 |
Apr19 |
181205 |
1250.6 |
1250.6 |
1244.8 |
1248.6 |
-3.9 |
2,377 |
34,777 |
+309 |
Jun19 |
181205 |
1256.1 |
1256.5 |
1251.1 |
1254.8 |
-4.0 |
1,522 |
36,794 |
+255 |
Aug19 |
181205 |
1259.7 |
1262.1 |
1259.7 |
1260.9 |
-4.0 |
283 |
3,658 |
-35 |
Oct19 |
181205 |
1267.1 |
1267.1 |
1266.5 |
1267.1 |
-4.0 |
16 |
2,088 |
+4 |
Dec19 |
181205 |
1273.5 |
1273.5 |
1269.7 |
1273.4 |
-4.0 |
181 |
9,898 |
-21 |
Feb20 |
181205 |
1279.6 |
1279.6 |
1279.6 |
1279.6 |
-4.0 |
6 |
139 |
+0 |
Apr20 |
181205 |
1285.6 |
1285.6 |
1285.6 |
1285.6 |
-4.0 |
1 |
66 |
+1 |
Jun20 |
181205 |
1292.8 |
1292.8 |
1291.7 |
1291.7 |
-4.0 |
50 |
615 |
-50 |
Aug20 |
181205 |
1297.8 |
1297.8 |
1297.8 |
1297.8 |
-4.0 |
0 |
4 |
+0 |
Oct20 |
181205 |
1303.7 |
1303.7 |
1303.7 |
1303.7 |
-4.0 |
|
|
|
Total Volume and Open Interest |
253,846 |
395,798 |
+6,888 |
Silver(CMX) |
Dec18 |
181205 |
1449.0 |
1449.0 |
1437.0 |
1446.3 |
-5.8 |
342 |
1,224 |
-1,015 |
Mar19 |
181205 |
1460.5 |
1462.0 |
1449.0 |
1458.2 |
-5.8 |
96,836 |
147,534 |
-3,225 |
May19 |
181205 |
1467.0 |
1470.0 |
1458.0 |
1467.3 |
-5.9 |
1,836 |
10,157 |
+109 |
Jul19 |
181205 |
1474.5 |
1479.0 |
1469.5 |
1476.3 |
-5.8 |
933 |
14,773 |
+220 |
Sep19 |
181205 |
1485.3 |
1485.3 |
1485.0 |
1485.3 |
-5.8 |
230 |
1,576 |
-98 |
Dec19 |
181205 |
1490.5 |
1498.6 |
1490.0 |
1498.6 |
-5.7 |
265 |
3,012 |
+181 |
Mar20 |
181205 |
1511.5 |
1511.5 |
1511.5 |
1511.5 |
-5.7 |
0 |
2 |
+0 |
Total Volume and Open Interest |
100,903 |
180,737 |
-3,828 |
Platinum(NYMEX) |
Jan19 |
181205 |
805.5 |
805.7 |
791.2 |
802.0 |
-2.2 |
24,319 |
59,330 |
-3,396 |
Apr19 |
181205 |
811.0 |
811.2 |
796.7 |
807.6 |
-2.3 |
5,197 |
14,374 |
+3,091 |
Jul19 |
181205 |
815.1 |
815.1 |
805.4 |
812.8 |
-1.1 |
318 |
578 |
-88 |
Oct19 |
181205 |
817.7 |
817.7 |
814.9 |
817.7 |
-1.1 |
4 |
10 |
+0 |
Total Volume and Open Interest |
29,838 |
74,293 |
-393 |
Palladium(NYMEX) |
Dec18 |
181205 |
1212.00 |
1212.00 |
1209.00 |
1211.60 |
+7.40 |
18 |
100 |
-17 |
Mar19 |
181205 |
1181.70 |
1199.00 |
1176.50 |
1184.40 |
+4.20 |
5,968 |
23,909 |
+196 |
Jun19 |
181205 |
1177.80 |
1182.90 |
1166.60 |
1171.40 |
+3.70 |
546 |
1,498 |
+438 |
Total Volume and Open Interest |
6,540 |
25,520 |
+624 |
Copper(CMX) |
Dec18 |
181205 |
274.65 |
276.90 |
273.50 |
276.80 |
+1.95 |
1,624 |
4,295 |
-655 |
Mar19 |
181205 |
275.95 |
277.75 |
274.50 |
277.40 |
+1.50 |
88,049 |
122,985 |
+2,980 |
May19 |
181205 |
276.55 |
278.25 |
275.50 |
278.00 |
+1.15 |
5,763 |
28,422 |
+1,337 |
Jul19 |
181205 |
278.00 |
278.80 |
277.20 |
278.55 |
+0.90 |
2,935 |
28,054 |
+35 |
Sep19 |
181205 |
278.60 |
279.45 |
278.00 |
279.15 |
+0.80 |
1,381 |
8,900 |
+425 |
Total Volume and Open Interest |
100,982 |
219,088 |
+4,203 |
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 |
181205 |
19.50 |
19.50 |
18.65 |
19.03 |
-0.40 |
114,777 |
151,937 |
-11,790 |
Jan19 |
181205 |
19.25 |
19.30 |
18.77 |
19.05 |
-0.23 |
79,178 |
97,958 |
+10,697 |
Feb19 |
181205 |
19.15 |
19.15 |
18.76 |
18.98 |
-0.15 |
28,683 |
40,207 |
+184 |
Mar19 |
181205 |
19.21 |
19.21 |
18.86 |
19.03 |
-0.15 |
13,702 |
35,410 |
-187 |
Total Volume and Open Interest |
247,801 |
405,981 |
-2,280 |
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 |
181205 |
21630 |
21985 |
21590 |
21905 |
+295 |
16,575 |
31,453 |
-718 |
Mar19 |
181205 |
21565 |
21950 |
21565 |
21880 |
+290 |
78 |
486 |
+16 |
Total Volume and Open Interest |
16,653 |
31,939 |
-702 |
Nikkei 225(SGX) |
Dec18 |
181205 |
22045 |
22180 |
21575 |
21900 |
-130 |
83,044 |
172,983 |
-3,018 |
Mar19 |
181205 |
21980 |
22105 |
21545 |
21845 |
-135 |
1,067 |
14,246 |
+186 |
Jun19 |
181205 |
21565 |
21680 |
21565 |
21680 |
-135 |
800 |
1,491 |
+800 |
Total Volume and Open Interest |
84,911 |
203,705 |
-2,032 |
Nikkei 225 Mini(JPX) |
Dec18 |
181205 |
22070 |
22180 |
21575 |
21880 |
-190 |
800,096 |
514,058 |
+5,666 |
Mar19 |
181205 |
22000 |
22120 |
21515 |
21820 |
-180 |
50,341 |
50,535 |
+3,356 |
Jun19 |
181205 |
21865 |
21915 |
21320 |
21630 |
-150 |
563 |
2,384 |
-88 |
Total Volume and Open Interest |
868,103 |
624,863 |
+11,006 |
Nikkei 225(JPX) |
Dec18 |
181205 |
22070 |
22180 |
21580 |
21880 |
-190 |
71,724 |
357,305 |
+1,453 |
Mar19 |
181205 |
22000 |
22110 |
21520 |
21820 |
-180 |
7,804 |
40,266 |
+4,111 |
Jun19 |
181205 |
21500 |
21680 |
21500 |
21630 |
-150 |
8 |
9,904 |
+500 |
Total Volume and Open Interest |
79,552 |
497,573 |
+7,575 |
Nikkei 225(CME) Yen |
Dec18 |
181205 |
21630 |
21980 |
21590 |
21900 |
+290 |
48,002 |
64,216 |
-1,650 |
Mar19 |
181205 |
21550 |
21905 |
21550 |
21835 |
+285 |
34 |
675 |
+8 |
Jun19 |
181205 |
21665 |
21665 |
21665 |
21665 |
+290 |
|
|
|
Total Volume and Open Interest |
48,036 |
64,891 |
-1,642 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181205 |
21900 |
21920 |
21900 |
21900 |
+290 |
0 |
352 |
+0 |
Mar19 |
181205 |
21830 |
21830 |
21830 |
21830 |
+280 |
|
|
|
Jun19 |
181205 |
21660 |
21660 |
21660 |
21660 |
+280 |
|
|
|
Total Volume and Open Interest |
0 |
352 |
+0 |
CAC 40(EURONEXT) |
Dec18 |
181205 |
4954.0 |
4968.0 |
4930.0 |
4935.5 |
-68.0 |
93,118 |
326,893 |
+6,406 |
Jan19 |
181205 |
4952.0 |
4958.0 |
4928.0 |
4934.0 |
-68.0 |
74 |
5,208 |
+21 |
Feb19 |
181205 |
4931.0 |
4931.0 |
4931.0 |
4931.0 |
-68.0 |
0 |
5,041 |
+0 |
Mar19 |
181205 |
4945.0 |
4945.0 |
4929.0 |
4929.0 |
-68.0 |
17 |
2,038 |
+13 |
Total Volume and Open Interest |
93,209 |
359,189 |
+6,440 |
Hang Seng Index(HKFE) |
Dec18 |
181205 |
27266 |
27296 |
26724 |
26765 |
-506 |
230,268 |
123,860 |
+1,846 |
Jan19 |
181205 |
27298 |
27328 |
26781 |
26808 |
-506 |
1,232 |
1,352 |
+616 |
Total Volume and Open Interest |
232,254 |
138,494 |
+2,552 |
DAX(EUREX) |
Dec18 |
181205 |
11228.0 |
11263.0 |
11171.5 |
11193.0 |
-135.0 |
105,842 |
127,638 |
+2,270 |
Mar19 |
181205 |
11228.5 |
11245.0 |
11167.0 |
11186.0 |
-135.0 |
777 |
4,817 |
+622 |
Jun19 |
181205 |
11188.0 |
11240.0 |
11188.0 |
11202.5 |
-135.0 |
12 |
325 |
+4 |
Total Volume and Open Interest |
106,631 |
132,780 |
+2,896 |
Mini-DAX(EUREX) |
Dec18 |
181205 |
11222.0 |
11263.0 |
11172.0 |
11193.0 |
-135.0 |
49,585 |
16,525 |
+1,406 |
Mar19 |
181205 |
11212.0 |
11254.0 |
11173.0 |
11186.0 |
-135.0 |
208 |
675 |
-22 |
Jun19 |
181205 |
11193.0 |
11250.0 |
11190.0 |
11202.5 |
-135.0 |
5 |
398 |
-2 |
Total Volume and Open Interest |
49,798 |
17,598 |
+1,382 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181205 |
3153 |
3166 |
3139 |
3145 |
-39 |
1,198,190 |
3,934,162 |
-69,202 |
Mar19 |
181205 |
3139 |
3152 |
3127 |
3132 |
-39 |
4,331 |
314,591 |
+42,607 |
Jun19 |
181205 |
3059 |
3059 |
3045 |
3050 |
-39 |
6,014 |
131,760 |
+18 |
Total Volume and Open Interest |
1,208,535 |
4,475,765 |
-24,577 |
Swiss Market Index(EUREX) |
Dec18 |
181205 |
9004 |
9024 |
8912 |
8937 |
-148 |
68,030 |
210,864 |
-2,874 |
Mar19 |
181205 |
8910 |
8919 |
8835 |
8839 |
-146 |
9,125 |
20,186 |
+4,063 |
Jun19 |
181205 |
8750 |
8750 |
8651 |
8667 |
-148 |
651 |
4,226 |
-2 |
Total Volume and Open Interest |
77,806 |
235,276 |
+1,187 |
FT-SE 100(EURONEXT) |
Dec18 |
181205 |
6949.00 |
6979.50 |
6910.00 |
6935.00 |
-97.00 |
141,722 |
640,201 |
-1,215 |
Mar19 |
181205 |
6889.50 |
6914.00 |
6850.00 |
6870.00 |
-97.00 |
1,181 |
50,886 |
+384 |
Jun19 |
181205 |
6851.50 |
6851.50 |
6774.50 |
6790.00 |
-97.00 |
5 |
10 |
+4 |
Total Volume and Open Interest |
142,908 |
691,098 |
-827 |
SPI 200(SFE) |
Dec18 |
181205 |
5700.0 |
5728.0 |
5607.0 |
5663.0 |
-37.0 |
49,544 |
325,996 |
-8,414 |
Mar19 |
181205 |
5659.0 |
5663.0 |
5550.0 |
5604.0 |
-38.0 |
161 |
12,782 |
+90 |
Jun19 |
181205 |
5590.0 |
5590.0 |
5590.0 |
5590.0 |
-38.0 |
0 |
3,080 |
+0 |
Total Volume and Open Interest |
49,705 |
343,810 |
-8,324 |
FTSE MIB(ISE) |
Dec18 |
181205 |
19170.00 |
19390.00 |
19095.00 |
19322.00 |
-35.00 |
29,514 |
118,452 |
+5,214 |
Mar19 |
181205 |
19030.00 |
19290.00 |
19005.00 |
19230.00 |
-35.00 |
153 |
2,765 |
+28 |
Jun19 |
181205 |
18740.00 |
18740.00 |
18740.00 |
18740.00 |
-35.00 |
4 |
26 |
+14 |
Total Volume and Open Interest |
29,671 |
121,243 |
+5,256 |
KOSPI 200(KFE) |
Dec18 |
181205 |
274.10 |
274.70 |
269.70 |
271.90 |
-1.85 |
242,044 |
330,873 |
-55 |
Mar19 |
181205 |
270.90 |
271.60 |
266.70 |
268.75 |
-2.10 |
2,723 |
30,678 |
+101 |
Jun19 |
181205 |
267.95 |
269.55 |
267.95 |
269.25 |
-1.40 |
16 |
18,544 |
-90 |
Total Volume and Open Interest |
244,794 |
414,317 |
+463 |
GSCI(CME) |
Dec18 |
181205 |
421.05 |
421.05 |
416.20 |
416.20 |
-0.35 |
111 |
15,341 |
-47 |
Jan19 |
181205 |
416.15 |
416.15 |
416.15 |
416.15 |
-0.15 |
45 |
90 |
+45 |
Feb19 |
181205 |
416.30 |
416.30 |
416.30 |
416.30 |
-0.15 |
|
|
|
Total Volume and Open Interest |
156 |
15,431 |
-2 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|