|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu December 06, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan19 |
181206 |
911.50 |
912.25 |
897.00 |
909.50 |
-4.00 |
107,528 |
261,479 |
-8,113 |
Mar19 |
181206 |
923.50 |
924.25 |
909.75 |
922.00 |
-3.50 |
52,550 |
200,669 |
+5,915 |
May19 |
181206 |
935.50 |
937.00 |
922.75 |
934.50 |
-3.75 |
15,804 |
114,639 |
+2,334 |
Jul19 |
181206 |
946.75 |
948.50 |
934.75 |
946.25 |
-4.00 |
11,125 |
103,136 |
+768 |
Aug19 |
181206 |
951.75 |
952.00 |
940.50 |
950.25 |
-4.00 |
250 |
8,738 |
+60 |
Sep19 |
181206 |
951.50 |
951.75 |
940.00 |
950.50 |
-3.25 |
259 |
3,086 |
+81 |
Nov19 |
181206 |
955.00 |
955.50 |
943.25 |
954.50 |
-2.25 |
5,920 |
45,547 |
+550 |
Jan20 |
181206 |
963.00 |
964.50 |
953.25 |
963.25 |
-2.00 |
97 |
1,437 |
-5 |
Mar20 |
181206 |
970.00 |
971.50 |
960.25 |
970.75 |
-1.00 |
26 |
821 |
+11 |
May20 |
181206 |
970.25 |
979.50 |
968.25 |
978.00 |
-1.00 |
52 |
311 |
+17 |
Jul20 |
181206 |
982.00 |
987.25 |
975.50 |
987.00 |
-0.75 |
91 |
535 |
+24 |
Aug20 |
181206 |
988.25 |
988.25 |
988.25 |
988.25 |
-0.75 |
1 |
43 |
+1 |
Sep20 |
181206 |
977.00 |
977.00 |
977.00 |
977.00 |
-3.75 |
0 |
50 |
+0 |
Nov20 |
181206 |
970.25 |
973.25 |
961.75 |
971.50 |
-1.75 |
39 |
899 |
+9 |
Total Volume and Open Interest |
193,760 |
741,450 |
+1,652 |
Soybean Meal(CBOT) |
Dec18 |
181206 |
311.30 |
311.30 |
307.40 |
310.00 |
-1.90 |
1,285 |
1,406 |
-832 |
Jan19 |
181206 |
313.70 |
314.70 |
309.20 |
312.20 |
-1.70 |
45,121 |
142,651 |
-6,116 |
Mar19 |
181206 |
317.00 |
318.00 |
312.60 |
315.50 |
-1.60 |
24,113 |
120,646 |
+3,046 |
May19 |
181206 |
320.00 |
320.80 |
315.70 |
318.70 |
-1.30 |
8,234 |
71,475 |
+468 |
Jul19 |
181206 |
323.20 |
324.00 |
318.90 |
322.20 |
-1.00 |
4,845 |
59,621 |
-235 |
Aug19 |
181206 |
324.50 |
325.20 |
321.20 |
323.90 |
-0.80 |
479 |
11,443 |
+148 |
Sep19 |
181206 |
325.80 |
326.50 |
322.40 |
325.30 |
-0.60 |
403 |
12,238 |
+22 |
Oct19 |
181206 |
326.20 |
326.40 |
322.70 |
325.70 |
-0.60 |
329 |
11,282 |
+117 |
Dec19 |
181206 |
327.70 |
328.00 |
323.70 |
327.30 |
-0.50 |
2,867 |
28,743 |
+670 |
Jan20 |
181206 |
326.00 |
328.80 |
325.30 |
328.50 |
-0.50 |
56 |
3,103 |
+19 |
Total Volume and Open Interest |
87,760 |
467,453 |
-2,678 |
Soybean Oil(CBOT) |
Dec18 |
181206 |
28.49 |
28.52 |
28.27 |
28.47 |
-0.10 |
1,711 |
1,215 |
-683 |
Jan19 |
181206 |
28.83 |
28.83 |
28.47 |
28.71 |
-0.13 |
57,378 |
177,777 |
-4,863 |
Mar19 |
181206 |
29.04 |
29.04 |
28.70 |
28.95 |
-0.10 |
37,992 |
148,867 |
+6,527 |
May19 |
181206 |
29.24 |
29.28 |
28.94 |
29.20 |
-0.09 |
8,199 |
71,365 |
+46 |
Jul19 |
181206 |
29.50 |
29.53 |
29.20 |
29.46 |
-0.09 |
4,675 |
66,203 |
+726 |
Aug19 |
181206 |
29.50 |
29.65 |
29.35 |
29.59 |
-0.09 |
301 |
13,245 |
+59 |
Sep19 |
181206 |
29.68 |
29.72 |
29.45 |
29.69 |
-0.10 |
331 |
9,739 |
+54 |
Oct19 |
181206 |
29.60 |
29.74 |
29.50 |
29.70 |
-0.13 |
394 |
6,913 |
-19 |
Dec19 |
181206 |
29.96 |
29.96 |
29.64 |
29.84 |
-0.13 |
1,910 |
28,239 |
+541 |
Jan20 |
181206 |
29.92 |
30.15 |
29.90 |
30.09 |
-0.16 |
130 |
2,129 |
-22 |
Total Volume and Open Interest |
113,177 |
532,993 |
+2,411 |
Canola(WCE) |
Jan19 |
181206 |
483.1 |
488.7 |
481.3 |
486.1 |
+1.4 |
22,128 |
92,937 |
-5,027 |
Mar19 |
181206 |
490.0 |
495.5 |
488.5 |
493.3 |
+1.3 |
9,265 |
54,355 |
+2,885 |
May19 |
181206 |
497.0 |
503.1 |
496.1 |
501.0 |
+1.5 |
3,629 |
23,224 |
+1,317 |
Jul19 |
181206 |
503.6 |
508.1 |
502.6 |
506.4 |
+0.4 |
1,999 |
4,661 |
+884 |
Nov19 |
181206 |
498.0 |
498.5 |
496.0 |
497.4 |
-0.6 |
313 |
3,314 |
+179 |
Total Volume and Open Interest |
37,334 |
178,581 |
+238 |
Corn(CBOT) |
Dec18 |
181206 |
374.00 |
374.50 |
369.25 |
372.00 |
-2.25 |
2,930 |
5,431 |
-1,429 |
Mar19 |
181206 |
384.25 |
384.75 |
380.00 |
382.75 |
-1.50 |
144,965 |
849,273 |
-3,748 |
May19 |
181206 |
391.25 |
392.00 |
387.25 |
390.00 |
-1.25 |
38,457 |
206,670 |
+926 |
Jul19 |
181206 |
397.75 |
398.50 |
393.75 |
396.25 |
-1.25 |
26,980 |
195,568 |
+958 |
Sep19 |
181206 |
398.00 |
399.00 |
394.75 |
396.75 |
-1.50 |
10,926 |
90,815 |
+2,440 |
Dec19 |
181206 |
402.25 |
403.25 |
399.25 |
401.25 |
-1.00 |
26,393 |
193,660 |
+1,873 |
Mar20 |
181206 |
411.00 |
411.75 |
408.50 |
410.50 |
-0.50 |
1,070 |
11,242 |
+197 |
May20 |
181206 |
415.25 |
417.00 |
413.50 |
415.50 |
-0.75 |
408 |
1,649 |
+81 |
Jul20 |
181206 |
420.50 |
421.50 |
418.50 |
419.75 |
-1.00 |
289 |
4,480 |
+159 |
Sep20 |
181206 |
414.00 |
414.00 |
412.25 |
413.25 |
-0.75 |
6 |
628 |
+4 |
Total Volume and Open Interest |
252,480 |
1,566,078 |
+1,472 |
Wheat(CBOT) |
Dec18 |
181206 |
510.00 |
510.00 |
499.50 |
505.25 |
-9.25 |
325 |
621 |
-293 |
Mar19 |
181206 |
518.00 |
518.50 |
510.00 |
515.50 |
-2.50 |
47,968 |
241,082 |
+497 |
May19 |
181206 |
523.25 |
523.75 |
516.25 |
521.00 |
-2.25 |
14,624 |
74,948 |
+791 |
Jul19 |
181206 |
527.50 |
529.00 |
521.75 |
525.50 |
-2.25 |
11,248 |
69,819 |
+1,451 |
Sep19 |
181206 |
536.00 |
537.50 |
530.75 |
534.00 |
-2.00 |
3,329 |
20,020 |
+86 |
Dec19 |
181206 |
548.75 |
549.75 |
543.75 |
546.75 |
-2.00 |
3,624 |
26,375 |
+40 |
Total Volume and Open Interest |
81,601 |
441,686 |
+2,698 |
Wheat(KCBT) |
Dec18 |
181206 |
468.75 |
468.75 |
468.75 |
468.75 |
-7.75 |
89 |
353 |
-118 |
Mar19 |
181206 |
497.50 |
498.75 |
490.00 |
495.50 |
-2.50 |
22,154 |
190,098 |
-617 |
May19 |
181206 |
508.25 |
510.00 |
502.25 |
507.50 |
-2.25 |
6,952 |
41,627 |
+202 |
Jul19 |
181206 |
519.25 |
520.25 |
512.50 |
517.25 |
-2.25 |
4,732 |
37,589 |
+230 |
Sep19 |
181206 |
531.00 |
532.75 |
525.75 |
530.25 |
-2.00 |
573 |
7,082 |
-118 |
Dec19 |
181206 |
548.75 |
550.50 |
543.50 |
548.25 |
-1.50 |
334 |
5,954 |
+45 |
Mar20 |
181206 |
560.00 |
561.75 |
555.75 |
560.00 |
-1.25 |
18 |
551 |
-2 |
Total Volume and Open Interest |
34,887 |
283,969 |
-380 |
Wheat(MGE) |
Dec18 |
181206 |
584.25 |
584.50 |
578.00 |
578.00 |
-6.25 |
300 |
66 |
-359 |
Mar19 |
181206 |
574.75 |
577.25 |
568.50 |
569.25 |
-6.25 |
5,802 |
36,603 |
-2,037 |
May19 |
181206 |
579.75 |
580.50 |
573.25 |
574.25 |
-5.25 |
794 |
10,589 |
+50 |
Jul19 |
181206 |
584.50 |
585.50 |
580.00 |
580.75 |
-4.25 |
293 |
3,663 |
+10 |
Sep19 |
181206 |
591.75 |
591.75 |
588.00 |
588.25 |
-3.50 |
120 |
4,528 |
+27 |
Dec19 |
181206 |
601.00 |
601.75 |
600.25 |
600.25 |
-1.75 |
189 |
2,366 |
+38 |
Total Volume and Open Interest |
7,504 |
57,948 |
-2,271 |
Oats(CBOT) |
Dec18 |
181206 |
284.00 |
284.00 |
284.00 |
284.00 |
+3.00 |
1 |
9 |
-6 |
Mar19 |
181206 |
284.50 |
293.50 |
282.00 |
291.00 |
+3.25 |
132 |
5,456 |
-37 |
May19 |
181206 |
287.00 |
293.50 |
283.75 |
292.50 |
+3.25 |
5 |
317 |
+1 |
Jul19 |
181206 |
286.00 |
286.00 |
286.00 |
286.00 |
+3.25 |
0 |
24 |
+0 |
Total Volume and Open Interest |
138 |
5,855 |
-42 |
Rough Rice(CBOT) |
Jan19 |
181206 |
10.82 |
10.97 |
10.82 |
10.83 |
+0.01 |
477 |
6,113 |
-159 |
Mar19 |
181206 |
11.16 |
11.16 |
11.02 |
11.02 |
+0.02 |
441 |
1,817 |
+69 |
May19 |
181206 |
11.25 |
11.28 |
11.22 |
11.22 |
+0.02 |
36 |
48 |
+24 |
Jul19 |
181206 |
11.37 |
11.37 |
11.37 |
11.37 |
+0.02 |
|
|
|
Total Volume and Open Interest |
954 |
7,978 |
-66 |
Live Cattle(CME) |
Dec18 |
181206 |
118.050 |
118.450 |
117.550 |
117.950 |
-0.350 |
9,527 |
24,375 |
-2,838 |
Feb19 |
181206 |
122.100 |
122.330 |
121.385 |
121.800 |
-0.585 |
34,943 |
137,129 |
+269 |
Apr19 |
181206 |
123.450 |
124.035 |
122.930 |
123.480 |
-0.405 |
17,796 |
75,531 |
+859 |
Jun19 |
181206 |
114.750 |
115.000 |
114.100 |
114.580 |
-0.455 |
10,779 |
66,959 |
-553 |
Aug19 |
181206 |
112.430 |
112.500 |
111.700 |
112.050 |
-0.630 |
4,493 |
20,189 |
+288 |
Oct19 |
181206 |
113.900 |
113.980 |
113.200 |
113.535 |
-0.645 |
2,247 |
6,642 |
+472 |
Total Volume and Open Interest |
80,253 |
334,919 |
-1,430 |
Feeder Cattle(CME) |
Jan19 |
181206 |
144.900 |
145.330 |
143.750 |
144.200 |
-1.285 |
7,162 |
26,244 |
-665 |
Mar19 |
181206 |
142.550 |
143.100 |
141.500 |
141.950 |
-1.100 |
4,874 |
14,239 |
+421 |
Apr19 |
181206 |
143.535 |
143.650 |
142.185 |
142.535 |
-1.345 |
1,977 |
4,391 |
+365 |
May19 |
181206 |
143.950 |
144.050 |
142.630 |
143.050 |
-1.400 |
942 |
2,796 |
-86 |
Aug19 |
181206 |
147.650 |
148.285 |
146.735 |
147.100 |
-1.300 |
435 |
2,053 |
+37 |
Sep19 |
181206 |
146.935 |
147.900 |
146.850 |
147.050 |
-0.885 |
40 |
126 |
+5 |
Oct19 |
181206 |
146.100 |
147.185 |
146.100 |
146.850 |
-0.350 |
19 |
28 |
+8 |
Total Volume and Open Interest |
15,449 |
49,892 |
+85 |
Lean Hogs(CME) |
Dec18 |
181206 |
55.630 |
55.630 |
54.500 |
54.535 |
-1.315 |
7,122 |
23,105 |
-1,252 |
Feb19 |
181206 |
66.900 |
67.250 |
65.250 |
66.900 |
-0.850 |
13,723 |
77,545 |
+76 |
Apr19 |
181206 |
71.535 |
71.700 |
69.800 |
71.285 |
-0.850 |
6,277 |
45,464 |
+286 |
May19 |
181206 |
76.250 |
76.635 |
75.250 |
76.350 |
-1.000 |
27 |
1,718 |
+1 |
Jun19 |
181206 |
83.850 |
84.200 |
82.730 |
83.635 |
-0.815 |
3,524 |
25,050 |
+209 |
Jul19 |
181206 |
84.080 |
84.730 |
83.285 |
84.135 |
-0.815 |
2,836 |
22,823 |
-918 |
Aug19 |
181206 |
83.680 |
84.300 |
82.900 |
83.830 |
-0.670 |
2,392 |
12,473 |
+480 |
Oct19 |
181206 |
68.300 |
68.850 |
67.900 |
68.550 |
-0.500 |
433 |
5,382 |
+193 |
Total Volume and Open Interest |
36,427 |
214,875 |
-882 |
Class III Milk(CME) |
Dec18 |
181206 |
13.86 |
13.86 |
13.76 |
13.78 |
-0.10 |
467 |
5,066 |
-91 |
Jan19 |
181206 |
14.12 |
14.18 |
13.92 |
14.01 |
-0.19 |
653 |
5,173 |
+104 |
Feb19 |
181206 |
14.59 |
14.59 |
14.44 |
14.47 |
-0.14 |
341 |
3,029 |
+154 |
Mar19 |
181206 |
14.90 |
14.94 |
14.85 |
14.85 |
-0.12 |
226 |
2,496 |
+75 |
Apr19 |
181206 |
15.27 |
15.30 |
15.23 |
15.24 |
-0.12 |
51 |
1,835 |
+16 |
May19 |
181206 |
15.52 |
15.52 |
15.47 |
15.47 |
-0.12 |
42 |
1,788 |
+14 |
Jun19 |
181206 |
15.73 |
15.73 |
15.70 |
15.70 |
-0.08 |
35 |
1,716 |
+14 |
Jul19 |
181206 |
16.02 |
16.03 |
15.99 |
15.99 |
-0.09 |
12 |
1,149 |
+6 |
Aug19 |
181206 |
16.27 |
16.28 |
16.21 |
16.24 |
-0.10 |
13 |
964 |
+7 |
Sep19 |
181206 |
16.47 |
16.49 |
16.45 |
16.49 |
-0.07 |
20 |
1,046 |
+0 |
Oct19 |
181206 |
16.39 |
16.43 |
16.39 |
16.39 |
-0.09 |
12 |
846 |
+1 |
Nov19 |
181206 |
16.33 |
16.33 |
16.30 |
16.33 |
-0.05 |
12 |
753 |
+8 |
Dec19 |
181206 |
16.23 |
16.23 |
16.23 |
16.23 |
-0.05 |
9 |
714 |
+4 |
Total Volume and Open Interest |
1,893 |
26,578 |
-4,123 |
Cocoa(ICE) |
Dec18 |
181206 |
2120 |
2120 |
2078 |
2078 |
+18 |
0 |
4 |
+0 |
Mar19 |
181206 |
2117 |
2142 |
2112 |
2128 |
+18 |
15,229 |
116,525 |
+30 |
May19 |
181206 |
2132 |
2152 |
2125 |
2138 |
+13 |
4,788 |
45,637 |
-483 |
Jul19 |
181206 |
2148 |
2165 |
2142 |
2152 |
+10 |
1,790 |
23,573 |
+233 |
Sep19 |
181206 |
2162 |
2180 |
2157 |
2166 |
+10 |
840 |
16,854 |
+30 |
Dec19 |
181206 |
2177 |
2196 |
2171 |
2182 |
+11 |
346 |
19,769 |
+107 |
Mar20 |
181206 |
2181 |
2206 |
2181 |
2193 |
+12 |
151 |
9,869 |
+8 |
Total Volume and Open Interest |
23,174 |
235,692 |
-62 |
Coffee "C"(ICE) |
Dec18 |
181206 |
100.00 |
100.65 |
100.00 |
100.65 |
-0.30 |
9 |
55 |
+3 |
Mar19 |
181206 |
105.95 |
106.70 |
104.45 |
105.95 |
unch |
18,090 |
120,371 |
+1,279 |
May19 |
181206 |
109.05 |
109.80 |
107.45 |
109.10 |
+0.25 |
8,061 |
53,633 |
-288 |
Jul19 |
181206 |
111.50 |
112.45 |
110.10 |
111.80 |
+0.30 |
3,277 |
31,166 |
-414 |
Sep19 |
181206 |
114.35 |
115.05 |
112.80 |
114.40 |
+0.30 |
1,319 |
14,895 |
+131 |
Dec19 |
181206 |
117.90 |
118.45 |
116.45 |
118.05 |
+0.30 |
746 |
11,782 |
+247 |
Total Volume and Open Interest |
32,064 |
245,505 |
+1,088 |
Orange Juice(ICE) |
Jan19 |
181206 |
142.00 |
142.40 |
138.35 |
141.50 |
-2.40 |
909 |
10,447 |
-376 |
Mar19 |
181206 |
141.40 |
141.45 |
138.00 |
141.00 |
-2.20 |
390 |
4,671 |
+319 |
May19 |
181206 |
140.05 |
141.60 |
138.80 |
141.60 |
-2.10 |
35 |
1,397 |
-1 |
Jul19 |
181206 |
140.15 |
142.45 |
139.75 |
142.45 |
-2.00 |
24 |
554 |
+13 |
Sep19 |
181206 |
140.60 |
143.30 |
140.60 |
143.30 |
-1.85 |
5 |
165 |
-3 |
Nov19 |
181206 |
142.10 |
144.25 |
142.10 |
144.25 |
-1.75 |
5 |
28 |
+2 |
Total Volume and Open Interest |
1,371 |
17,267 |
-43 |
Sugar #11(ICE) |
Mar19 |
181206 |
12.71 |
12.80 |
12.49 |
12.64 |
-0.08 |
39,929 |
347,553 |
+27 |
May19 |
181206 |
12.88 |
12.91 |
12.61 |
12.74 |
-0.09 |
16,734 |
183,872 |
+2,067 |
Jul19 |
181206 |
12.94 |
13.00 |
12.72 |
12.83 |
-0.09 |
9,811 |
121,057 |
-1,378 |
Oct19 |
181206 |
13.20 |
13.25 |
12.97 |
13.07 |
-0.09 |
2,968 |
95,805 |
-809 |
Mar20 |
181206 |
13.75 |
13.75 |
13.50 |
13.59 |
-0.08 |
477 |
40,517 |
+27 |
May20 |
181206 |
13.62 |
13.62 |
13.50 |
13.58 |
-0.07 |
188 |
9,454 |
+38 |
Jul20 |
181206 |
13.52 |
13.56 |
13.50 |
13.56 |
-0.06 |
191 |
7,252 |
+150 |
Oct20 |
181206 |
13.57 |
13.61 |
13.57 |
13.61 |
-0.05 |
74 |
7,676 |
+61 |
Total Volume and Open Interest |
70,372 |
818,050 |
+183 |
London Cocoa(LCE) |
Dec18 |
181206 |
1529 |
1535 |
1498 |
1501 |
-20 |
2,352 |
19,540 |
-1,582 |
Mar19 |
181206 |
1575 |
1584 |
1566 |
1570 |
unch |
8,815 |
74,851 |
+850 |
May19 |
181206 |
1590 |
1598 |
1581 |
1585 |
+2 |
2,527 |
41,775 |
+331 |
Jul19 |
181206 |
1596 |
1608 |
1592 |
1596 |
+3 |
1,835 |
32,150 |
+29 |
Sep19 |
181206 |
1611 |
1618 |
1603 |
1606 |
+3 |
1,115 |
28,553 |
-175 |
Dec19 |
181206 |
1624 |
1630 |
1617 |
1619 |
+3 |
10,508 |
36,037 |
-637 |
Mar20 |
181206 |
1635 |
1641 |
1629 |
1631 |
+4 |
278 |
11,378 |
+98 |
Total Volume and Open Interest |
27,632 |
252,870 |
-1,142 |
London Sugar(LCE) |
Mar19 |
181206 |
344.00 |
345.00 |
339.10 |
341.60 |
-1.90 |
4,199 |
50,069 |
+501 |
May19 |
181206 |
348.70 |
350.00 |
345.00 |
347.50 |
-1.00 |
1,352 |
18,596 |
-103 |
Aug19 |
181206 |
354.10 |
354.80 |
350.60 |
353.20 |
-0.30 |
533 |
11,649 |
+58 |
Oct19 |
181206 |
357.70 |
358.20 |
354.90 |
357.00 |
-0.10 |
214 |
4,939 |
+81 |
Dec19 |
181206 |
363.20 |
363.20 |
359.80 |
362.10 |
-0.20 |
23 |
2,750 |
+13 |
Total Volume and Open Interest |
6,321 |
89,813 |
+550 |
Cotton(ICE) |
Dec18 |
181206 |
78.02 |
78.02 |
78.02 |
78.02 |
-2.09 |
20 |
152 |
-11 |
Mar19 |
181206 |
80.79 |
80.79 |
78.60 |
79.08 |
-2.07 |
14,512 |
133,390 |
-1,407 |
May19 |
181206 |
81.76 |
81.78 |
79.80 |
80.26 |
-1.83 |
5,071 |
35,032 |
+157 |
Jul19 |
181206 |
82.65 |
82.65 |
80.70 |
81.12 |
-1.66 |
1,918 |
18,419 |
-471 |
Oct19 |
181206 |
78.28 |
78.28 |
78.28 |
78.28 |
-1.35 |
1 |
4 |
+0 |
Dec19 |
181206 |
78.17 |
78.18 |
77.02 |
77.48 |
-0.89 |
1,055 |
31,503 |
+249 |
Total Volume and Open Interest |
22,604 |
220,527 |
-1,504 |
Lumber(CME) |
Jan19 |
181206 |
321.2 |
321.7 |
318.1 |
319.5 |
-2.3 |
327 |
2,277 |
-93 |
Mar19 |
181206 |
328.2 |
329.5 |
325.0 |
325.8 |
-2.4 |
149 |
878 |
+2 |
May19 |
181206 |
334.4 |
336.5 |
333.5 |
334.1 |
-1.6 |
47 |
549 |
+7 |
Jul19 |
181206 |
347.1 |
347.3 |
347.1 |
347.3 |
-3.0 |
8 |
135 |
+3 |
Total Volume and Open Interest |
531 |
3,851 |
-81 |
Crude Oil(NYM) |
Jan19 |
181206 |
52.93 |
53.30 |
50.08 |
51.49 |
-1.40 |
738,130 |
398,555 |
-2,522 |
Feb19 |
181206 |
53.15 |
53.53 |
50.31 |
51.70 |
-1.42 |
133,284 |
184,627 |
+6,258 |
Mar19 |
181206 |
53.40 |
53.77 |
50.57 |
51.95 |
-1.41 |
83,626 |
194,796 |
+2,419 |
Apr19 |
181206 |
53.53 |
53.98 |
50.87 |
52.24 |
-1.37 |
33,915 |
106,390 |
+1,714 |
May19 |
181206 |
53.96 |
54.19 |
51.15 |
52.54 |
-1.32 |
30,455 |
104,131 |
-3,156 |
Jun19 |
181206 |
54.10 |
54.42 |
51.37 |
52.78 |
-1.28 |
68,680 |
181,730 |
+1,611 |
Jul19 |
181206 |
54.40 |
54.57 |
51.65 |
52.97 |
-1.25 |
17,684 |
65,763 |
+2,523 |
Aug19 |
181206 |
54.03 |
54.51 |
51.83 |
53.11 |
-1.21 |
9,822 |
58,941 |
+1,444 |
Sep19 |
181206 |
53.69 |
54.54 |
51.84 |
53.23 |
-1.17 |
22,366 |
95,141 |
+40 |
Oct19 |
181206 |
53.78 |
54.42 |
52.19 |
53.31 |
-1.13 |
10,941 |
53,093 |
-590 |
Nov19 |
181206 |
53.79 |
54.74 |
52.21 |
53.37 |
-1.10 |
4,848 |
40,230 |
+1,240 |
Dec19 |
181206 |
54.66 |
54.86 |
51.98 |
53.43 |
-1.06 |
47,137 |
196,414 |
-1,411 |
Jan20 |
181206 |
54.59 |
54.59 |
52.62 |
53.44 |
-1.03 |
1,881 |
31,983 |
-186 |
Feb20 |
181206 |
53.44 |
53.44 |
52.64 |
53.44 |
-1.01 |
916 |
19,896 |
-236 |
Mar20 |
181206 |
53.23 |
53.48 |
52.69 |
53.46 |
-1.00 |
2,001 |
27,531 |
+169 |
Apr20 |
181206 |
53.48 |
53.48 |
52.70 |
53.48 |
-0.98 |
351 |
8,093 |
+30 |
Total Volume and Open Interest |
1,231,644 |
2,048,735 |
+11,126 |
e-miNY Crude Oil(NYM) |
Jan19 |
181206 |
52.950 |
53.300 |
50.100 |
51.500 |
-1.400 |
28,577 |
2,899 |
-144 |
Feb19 |
181206 |
53.300 |
53.525 |
50.350 |
51.700 |
-1.425 |
686 |
737 |
+12 |
Mar19 |
181206 |
53.200 |
53.725 |
50.575 |
51.950 |
-1.400 |
103 |
161 |
-2 |
Apr19 |
181206 |
52.875 |
53.900 |
51.025 |
52.250 |
-1.350 |
0 |
124 |
+0 |
May19 |
181206 |
53.075 |
54.100 |
51.325 |
52.550 |
-1.300 |
1 |
124 |
+0 |
Jun19 |
181206 |
52.600 |
52.950 |
51.700 |
52.775 |
-1.275 |
17 |
146 |
-16 |
Jul19 |
181206 |
52.975 |
52.975 |
52.975 |
52.975 |
-1.250 |
3 |
23 |
-1 |
Aug19 |
181206 |
53.050 |
53.100 |
52.400 |
53.100 |
-1.225 |
10 |
55 |
+0 |
Sep19 |
181206 |
52.650 |
53.225 |
52.650 |
53.225 |
-1.175 |
0 |
58 |
+0 |
Oct19 |
181206 |
53.300 |
53.300 |
53.300 |
53.300 |
-1.150 |
0 |
10 |
+0 |
Total Volume and Open Interest |
29,403 |
4,522 |
-152 |
NY Harbor ULSD(NYM) |
Jan19 |
181206 |
188.86 |
190.23 |
181.34 |
185.82 |
-3.04 |
61,024 |
115,845 |
-2,586 |
Feb19 |
181206 |
188.35 |
189.35 |
180.74 |
185.01 |
-3.11 |
34,108 |
55,711 |
+571 |
Mar19 |
181206 |
188.03 |
188.60 |
179.98 |
184.12 |
-3.26 |
34,097 |
59,829 |
+334 |
Apr19 |
181206 |
185.21 |
187.69 |
179.18 |
183.20 |
-3.26 |
20,533 |
34,856 |
+1,199 |
May19 |
181206 |
184.09 |
187.47 |
179.35 |
183.30 |
-3.17 |
6,856 |
19,146 |
-357 |
Jun19 |
181206 |
185.86 |
188.13 |
179.85 |
183.78 |
-3.06 |
10,802 |
29,086 |
+448 |
Jul19 |
181206 |
186.77 |
188.56 |
181.01 |
184.74 |
-3.00 |
1,928 |
8,035 |
-6 |
Aug19 |
181206 |
187.84 |
189.60 |
182.02 |
185.83 |
-2.98 |
1,534 |
3,918 |
+152 |
Sep19 |
181206 |
187.83 |
191.11 |
183.14 |
186.99 |
-2.97 |
1,281 |
4,614 |
+204 |
Oct19 |
181206 |
187.04 |
192.07 |
184.40 |
188.03 |
-2.92 |
723 |
3,870 |
+115 |
Nov19 |
181206 |
188.00 |
192.96 |
185.08 |
188.98 |
-2.91 |
703 |
2,454 |
+43 |
Dec19 |
181206 |
190.28 |
193.66 |
185.85 |
189.74 |
-2.86 |
2,921 |
17,237 |
+479 |
Jan20 |
181206 |
188.75 |
191.00 |
188.62 |
190.32 |
-2.85 |
613 |
3,466 |
-151 |
Feb20 |
181206 |
188.04 |
191.25 |
188.04 |
190.51 |
-2.79 |
420 |
1,162 |
+182 |
Total Volume and Open Interest |
178,715 |
365,630 |
+1,056 |
RBOB Gasoline(NYM) |
Jan19 |
181206 |
144.26 |
145.17 |
137.47 |
143.34 |
-1.22 |
76,111 |
141,399 |
-7,311 |
Feb19 |
181206 |
144.99 |
145.68 |
137.91 |
143.33 |
-1.58 |
40,346 |
66,436 |
+2,525 |
Mar19 |
181206 |
146.91 |
147.57 |
139.84 |
145.13 |
-1.65 |
28,217 |
58,020 |
+537 |
Apr19 |
181206 |
166.59 |
167.09 |
159.34 |
164.48 |
-1.87 |
16,628 |
30,980 |
+107 |
May19 |
181206 |
167.00 |
168.55 |
161.42 |
165.81 |
-1.98 |
12,019 |
27,458 |
-106 |
Jun19 |
181206 |
167.86 |
168.78 |
161.30 |
166.07 |
-2.03 |
14,322 |
24,544 |
+307 |
Jul19 |
181206 |
167.39 |
168.12 |
160.88 |
165.44 |
-2.12 |
3,744 |
13,843 |
-129 |
Aug19 |
181206 |
165.70 |
167.11 |
159.86 |
164.34 |
-2.19 |
2,550 |
7,631 |
+185 |
Sep19 |
181206 |
158.87 |
165.13 |
158.19 |
162.58 |
-2.28 |
5,429 |
9,431 |
+1,487 |
Oct19 |
181206 |
149.56 |
151.55 |
146.78 |
151.17 |
-2.22 |
5,880 |
7,094 |
+1,770 |
Total Volume and Open Interest |
228,217 |
405,069 |
+3,339 |
e-miNY RBOB Gasoline(NYM) |
Jan19 |
181206 |
143.34 |
143.34 |
143.34 |
143.34 |
-1.22 |
0 |
2 |
+0 |
Feb19 |
181206 |
143.33 |
143.33 |
143.33 |
143.33 |
-1.58 |
|
|
|
Mar19 |
181206 |
145.13 |
145.13 |
145.13 |
145.13 |
-1.65 |
|
|
|
Apr19 |
181206 |
164.48 |
164.48 |
164.48 |
164.48 |
-1.87 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Jan19 |
181206 |
4.450 |
4.489 |
4.271 |
4.327 |
-0.142 |
159,868 |
238,330 |
-8,404 |
Feb19 |
181206 |
4.311 |
4.350 |
4.145 |
4.217 |
-0.113 |
42,371 |
114,150 |
+3,373 |
Mar19 |
181206 |
3.953 |
4.010 |
3.826 |
3.924 |
-0.082 |
54,806 |
183,323 |
+6,976 |
Apr19 |
181206 |
2.963 |
2.982 |
2.924 |
2.960 |
-0.021 |
34,727 |
146,371 |
+1,781 |
May19 |
181206 |
2.846 |
2.860 |
2.817 |
2.844 |
-0.007 |
30,269 |
120,636 |
+2,109 |
Jun19 |
181206 |
2.857 |
2.874 |
2.833 |
2.859 |
-0.007 |
16,246 |
42,762 |
+458 |
Jul19 |
181206 |
2.882 |
2.897 |
2.857 |
2.882 |
-0.006 |
12,751 |
43,083 |
+535 |
Aug19 |
181206 |
2.870 |
2.887 |
2.854 |
2.878 |
-0.004 |
6,502 |
43,810 |
+1,157 |
Sep19 |
181206 |
2.856 |
2.859 |
2.829 |
2.853 |
-0.003 |
4,621 |
39,057 |
-413 |
Oct19 |
181206 |
2.872 |
2.886 |
2.852 |
2.874 |
-0.002 |
10,952 |
88,864 |
+2,193 |
Nov19 |
181206 |
2.915 |
2.925 |
2.892 |
2.913 |
-0.001 |
2,770 |
38,083 |
+468 |
Dec19 |
181206 |
3.067 |
3.070 |
3.045 |
3.065 |
-0.001 |
2,774 |
39,508 |
+45 |
Jan20 |
181206 |
3.170 |
3.190 |
3.158 |
3.183 |
+0.001 |
3,701 |
38,659 |
-393 |
Feb20 |
181206 |
3.115 |
3.124 |
3.103 |
3.123 |
+0.001 |
656 |
10,811 |
+13 |
Mar20 |
181206 |
2.897 |
2.905 |
2.888 |
2.903 |
+0.003 |
2,770 |
15,924 |
-940 |
Apr20 |
181206 |
2.507 |
2.516 |
2.502 |
2.513 |
+0.005 |
2,994 |
20,401 |
-745 |
Total Volume and Open Interest |
393,486 |
1,277,468 |
+8,303 |
Brent Crude Oil(ICE) |
Feb19 |
181206 |
61.36 |
61.97 |
58.36 |
60.06 |
-1.50 |
277,419 |
387,209 |
-14,110 |
Mar19 |
181206 |
61.60 |
62.17 |
58.65 |
60.33 |
-1.43 |
118,814 |
310,300 |
+6,911 |
Apr19 |
181206 |
61.78 |
62.34 |
58.89 |
60.55 |
-1.39 |
59,882 |
117,422 |
+1,689 |
May19 |
181206 |
61.98 |
62.56 |
59.15 |
60.79 |
-1.36 |
40,144 |
103,130 |
+1,255 |
Jun19 |
181206 |
62.15 |
62.69 |
59.38 |
60.99 |
-1.33 |
84,278 |
222,410 |
-2,539 |
Jul19 |
181206 |
62.24 |
62.78 |
59.53 |
61.10 |
-1.30 |
18,287 |
79,305 |
+862 |
Aug19 |
181206 |
62.23 |
62.83 |
59.61 |
61.15 |
-1.28 |
11,353 |
57,656 |
+1,057 |
Sep19 |
181206 |
62.20 |
62.71 |
59.63 |
61.13 |
-1.26 |
14,322 |
82,910 |
+315 |
Oct19 |
181206 |
62.16 |
62.60 |
59.71 |
61.11 |
-1.25 |
4,892 |
48,321 |
+277 |
Nov19 |
181206 |
61.25 |
61.52 |
59.89 |
61.10 |
-1.24 |
3,547 |
55,280 |
+3,670 |
Dec19 |
181206 |
62.08 |
62.57 |
59.66 |
61.06 |
-1.23 |
53,150 |
190,672 |
+396 |
Jan20 |
181206 |
62.12 |
62.12 |
60.00 |
61.07 |
-1.22 |
2,570 |
33,664 |
+178 |
Feb20 |
181206 |
61.08 |
61.08 |
61.08 |
61.08 |
-1.20 |
1,501 |
27,937 |
+322 |
Mar20 |
181206 |
60.68 |
61.09 |
60.65 |
61.09 |
-1.20 |
3,197 |
25,415 |
+215 |
Total Volume and Open Interest |
737,466 |
2,135,733 |
+2,785 |
Gas Oil(ICE) |
Dec18 |
181206 |
577.75 |
583.75 |
554.50 |
556.50 |
-30.25 |
45,849 |
62,651 |
-5,644 |
Jan19 |
181206 |
568.50 |
574.00 |
545.75 |
548.00 |
-28.75 |
100,221 |
185,677 |
+2,424 |
Feb19 |
181206 |
568.75 |
574.50 |
546.25 |
548.50 |
-28.50 |
49,369 |
85,735 |
+2,928 |
Mar19 |
181206 |
569.00 |
574.75 |
547.00 |
549.25 |
-28.25 |
30,384 |
58,479 |
-2,051 |
Apr19 |
181206 |
570.75 |
574.75 |
547.50 |
549.50 |
-27.75 |
15,068 |
49,367 |
+92 |
May19 |
181206 |
571.00 |
576.00 |
549.50 |
551.50 |
-27.00 |
6,154 |
29,649 |
+539 |
Jun19 |
181206 |
572.50 |
578.00 |
551.50 |
553.50 |
-26.50 |
19,589 |
64,556 |
-538 |
Jul19 |
181206 |
576.25 |
579.75 |
554.00 |
556.00 |
-26.25 |
2,712 |
26,774 |
+38 |
Aug19 |
181206 |
576.25 |
583.00 |
557.25 |
559.25 |
-25.75 |
1,413 |
19,068 |
+38 |
Sep19 |
181206 |
581.75 |
585.25 |
560.25 |
562.25 |
-25.50 |
2,165 |
26,339 |
+100 |
Total Volume and Open Interest |
291,963 |
834,962 |
-1,977 |
Ethanol(CBOT) |
Jan19 |
181206 |
1.261 |
1.263 |
1.225 |
1.229 |
-0.038 |
192 |
1,820 |
+53 |
Feb19 |
181206 |
1.294 |
1.294 |
1.262 |
1.264 |
-0.038 |
68 |
341 |
+9 |
Mar19 |
181206 |
1.315 |
1.315 |
1.287 |
1.291 |
-0.038 |
37 |
363 |
+10 |
Apr19 |
181206 |
1.313 |
1.313 |
1.313 |
1.313 |
-0.038 |
0 |
23 |
+0 |
May19 |
181206 |
1.328 |
1.328 |
1.328 |
1.328 |
-0.038 |
0 |
16 |
+0 |
Jun19 |
181206 |
1.362 |
1.362 |
1.362 |
1.362 |
-0.038 |
|
|
|
Jul19 |
181206 |
1.384 |
1.384 |
1.384 |
1.384 |
-0.038 |
|
|
|
Aug19 |
181206 |
1.384 |
1.384 |
1.384 |
1.384 |
-0.038 |
|
|
|
Total Volume and Open Interest |
297 |
2,569 |
+61 |
WTI Crude Oil(ICE) |
Jan19 |
181206 |
52.66 |
53.30 |
50.09 |
51.49 |
-1.40 |
39,631 |
72,570 |
-686 |
Feb19 |
181206 |
52.89 |
53.41 |
50.32 |
51.70 |
-1.42 |
42,801 |
61,486 |
+1,553 |
Mar19 |
181206 |
53.07 |
53.60 |
50.57 |
51.95 |
-1.41 |
30,375 |
62,121 |
+1,170 |
Apr19 |
181206 |
53.31 |
53.80 |
50.93 |
52.24 |
-1.37 |
15,783 |
30,767 |
+1,291 |
May19 |
181206 |
53.54 |
53.78 |
51.20 |
52.54 |
-1.32 |
7,037 |
20,886 |
-546 |
Jun19 |
181206 |
53.35 |
54.23 |
51.45 |
52.78 |
-1.28 |
16,676 |
82,907 |
-5,062 |
Jul19 |
181206 |
53.82 |
54.39 |
51.60 |
52.97 |
-1.25 |
1,815 |
12,711 |
-74 |
Aug19 |
181206 |
53.79 |
54.50 |
51.79 |
53.11 |
-1.21 |
628 |
7,263 |
-39 |
Sep19 |
181206 |
53.87 |
54.60 |
51.92 |
53.23 |
-1.17 |
5,294 |
19,719 |
+2,202 |
Oct19 |
181206 |
53.31 |
53.31 |
53.31 |
53.31 |
-1.13 |
804 |
4,578 |
+471 |
Nov19 |
181206 |
53.37 |
53.37 |
53.37 |
53.37 |
-1.10 |
145 |
4,518 |
-13 |
Dec19 |
181206 |
54.00 |
54.18 |
52.13 |
53.43 |
-1.06 |
8,488 |
97,965 |
-1,196 |
Jan20 |
181206 |
53.44 |
53.44 |
53.44 |
53.44 |
-1.03 |
110 |
3,441 |
+37 |
Feb20 |
181206 |
53.44 |
53.44 |
53.44 |
53.44 |
-1.01 |
21 |
2,711 |
-6 |
Mar20 |
181206 |
53.46 |
53.46 |
53.46 |
53.46 |
-1.00 |
14 |
6,631 |
+4 |
Apr20 |
181206 |
53.48 |
53.48 |
53.48 |
53.48 |
-0.98 |
5 |
1,716 |
+0 |
Total Volume and Open Interest |
174,747 |
590,164 |
+456 |
US Dollar Index(ICE) |
Dec18 |
181206 |
96.940 |
97.175 |
96.495 |
96.765 |
-0.245 |
25,708 |
52,927 |
-67 |
Mar19 |
181206 |
96.400 |
96.610 |
95.945 |
96.225 |
-0.220 |
1,152 |
3,180 |
+192 |
Jun19 |
181206 |
95.860 |
95.860 |
95.590 |
95.695 |
-0.220 |
4 |
414 |
-19 |
Total Volume and Open Interest |
26,888 |
56,729 |
+130 |
Australian Dollar(CME) |
Dec18 |
181206 |
72.72 |
72.72 |
71.92 |
72.22 |
-0.44 |
95,336 |
137,303 |
-560 |
Mar19 |
181206 |
72.79 |
72.83 |
72.04 |
72.34 |
-0.44 |
2,145 |
10,671 |
+1,425 |
Jun19 |
181206 |
72.50 |
72.50 |
72.30 |
72.46 |
-0.45 |
1 |
192 |
+1 |
Total Volume and Open Interest |
98,547 |
148,755 |
+945 |
British Pound(CME) |
Dec18 |
181206 |
127.37 |
128.17 |
127.04 |
127.80 |
+0.38 |
158,299 |
222,022 |
-1,021 |
Mar19 |
181206 |
128.03 |
128.77 |
127.67 |
128.42 |
+0.38 |
2,940 |
10,629 |
+467 |
Jun19 |
181206 |
128.55 |
128.99 |
128.38 |
128.99 |
+0.36 |
45 |
377 |
+4 |
Total Volume and Open Interest |
163,851 |
235,704 |
-440 |
Canadian Dollar(CME) |
Dec18 |
181206 |
74.90 |
74.90 |
74.39 |
74.68 |
-0.05 |
90,140 |
139,598 |
+1,502 |
Mar19 |
181206 |
75.03 |
75.03 |
74.56 |
74.84 |
-0.04 |
4,830 |
14,813 |
+3,588 |
Jun19 |
181206 |
75.00 |
75.03 |
74.74 |
74.97 |
-0.05 |
27 |
898 |
+23 |
Sep19 |
181206 |
75.11 |
75.15 |
74.88 |
75.10 |
-0.04 |
23 |
501 |
+2 |
Total Volume and Open Interest |
95,724 |
156,750 |
+5,063 |
Japanese Yen(CME) |
Dec18 |
181206 |
88.43 |
89.16 |
88.42 |
88.84 |
+0.42 |
186,449 |
216,316 |
+1,810 |
Mar19 |
181206 |
89.18 |
89.90 |
89.18 |
89.58 |
+0.42 |
9,580 |
8,977 |
+1,598 |
Jun19 |
181206 |
90.40 |
90.40 |
90.28 |
90.28 |
+0.42 |
11 |
150 |
+1 |
Total Volume and Open Interest |
198,465 |
226,835 |
+3,492 |
Swiss Franc(CME) |
Dec18 |
181206 |
100.32 |
101.16 |
100.17 |
100.77 |
+0.45 |
19,388 |
76,523 |
+158 |
Mar19 |
181206 |
101.28 |
102.08 |
101.12 |
101.72 |
+0.46 |
780 |
2,370 |
+617 |
Jun19 |
181206 |
102.60 |
102.82 |
102.60 |
102.64 |
+0.46 |
0 |
87 |
+0 |
Total Volume and Open Interest |
20,168 |
79,008 |
+775 |
EuroFX(CME) |
Dec18 |
181206 |
113.54 |
114.20 |
113.29 |
113.81 |
+0.30 |
252,191 |
479,346 |
-2,601 |
Mar19 |
181206 |
114.53 |
115.14 |
114.23 |
114.75 |
+0.29 |
17,085 |
50,469 |
+505 |
Jun19 |
181206 |
115.35 |
115.95 |
115.35 |
115.68 |
+0.29 |
222 |
7,612 |
+68 |
Total Volume and Open Interest |
273,656 |
545,537 |
-1,787 |
Mexican Peso(CME) |
Dec18 |
181206 |
486.25 |
491.63 |
483.38 |
490.25 |
+3.88 |
69,741 |
177,509 |
-2,995 |
Jan19 |
181206 |
488.25 |
488.25 |
488.25 |
488.25 |
+4.00 |
|
|
|
Total Volume and Open Interest |
77,829 |
191,512 |
+2,229 |
Brazilian Real(CME) |
Jan19 |
181206 |
257.40 |
257.85 |
253.40 |
256.75 |
-1.55 |
1,897 |
9,730 |
+147 |
Feb19 |
181206 |
257.20 |
258.20 |
252.95 |
256.30 |
-1.55 |
10 |
346 |
+0 |
Mar19 |
181206 |
255.00 |
256.20 |
252.50 |
255.75 |
-1.55 |
0 |
1,296 |
+0 |
Apr19 |
181206 |
255.30 |
255.30 |
252.25 |
255.30 |
-1.55 |
|
|
|
Total Volume and Open Interest |
1,907 |
11,372 |
+147 |
30-Year T-Bonds(CBOT) |
Dec18 |
181206 |
142~250 |
144~130 |
142~250 |
143~250 |
+1~000 |
33,062 |
16,783 |
-12,883 |
Mar19 |
181206 |
142~060 |
143~260 |
142~040 |
143~060 |
+1~010 |
602,364 |
945,233 |
+7,836 |
Jun19 |
181206 |
141~170 |
142~190 |
141~170 |
142~190 |
+1~010 |
|
|
|
Total Volume and Open Interest |
665 |
961,109 |
-5,954 |
10-Year T-Notes(CBOT) |
Dec18 |
181206 |
120~035 |
120~285 |
120~020 |
120~145 |
+0~115 |
135,343 |
84,563 |
-25,195 |
Mar19 |
181206 |
120~015 |
120~275 |
120~000 |
120~130 |
+0~125 |
2,480,163 |
4,175,334 |
+60,597 |
Jun19 |
181206 |
120~160 |
120~160 |
120~030 |
120~030 |
+0~125 |
|
|
|
Total Volume and Open Interest |
10,653 |
4,215,507 |
-8,988 |
5-Year T-Notes(CBOT) |
Dec18 |
181206 |
113~050 |
113~220 |
113~036 |
113~122 |
+0~082 |
204,845 |
135,984 |
-90,760 |
Mar19 |
181206 |
113~060 |
113~240 |
113~044 |
113~134 |
+0~084 |
1,460,349 |
4,612,907 |
+13,375 |
Jun19 |
181206 |
113~134 |
113~134 |
113~134 |
113~134 |
+0~084 |
|
|
|
Total Volume and Open Interest |
5,741 |
4,740,934 |
-85,342 |
2 Year T-Notes(CBOT) |
Dec18 |
181206 |
105~150 |
105~214 |
105~144 |
105~172 |
+0~026 |
47,193 |
42,323 |
-25,000 |
Mar19 |
181206 |
105~170 |
105~244 |
105~160 |
105~196 |
+0~036 |
563,248 |
2,602,692 |
+6,474 |
Jun19 |
181206 |
105~196 |
105~196 |
105~196 |
105~196 |
+0~036 |
|
|
|
Total Volume and Open Interest |
33,003 |
2,637,934 |
-25,607 |
Eurodollars(CME) |
Dec18 |
181206 |
97.183 |
97.220 |
97.175 |
97.180 |
-0.018 |
435,433 |
1,540,513 |
-20,208 |
Mar19 |
181206 |
97.140 |
97.220 |
97.135 |
97.155 |
+0.010 |
373,877 |
1,319,206 |
-4,407 |
Jun19 |
181206 |
97.080 |
97.180 |
97.065 |
97.105 |
+0.030 |
415,951 |
1,286,690 |
-9,440 |
Sep19 |
181206 |
97.035 |
97.160 |
97.020 |
97.085 |
+0.060 |
415,172 |
1,278,864 |
+32,529 |
Dec19 |
181206 |
96.985 |
97.105 |
96.970 |
97.030 |
+0.055 |
896,855 |
2,059,764 |
+27,187 |
Mar20 |
181206 |
97.010 |
97.155 |
97.000 |
97.075 |
+0.075 |
503,062 |
1,055,274 |
-17,909 |
Jun20 |
181206 |
97.030 |
97.190 |
97.025 |
97.110 |
+0.085 |
451,551 |
1,044,671 |
-2,991 |
Sep20 |
181206 |
97.055 |
97.215 |
97.045 |
97.135 |
+0.090 |
346,904 |
856,633 |
-1,675 |
Dec20 |
181206 |
97.050 |
97.205 |
97.040 |
97.125 |
+0.085 |
393,325 |
1,203,460 |
-19,574 |
Mar21 |
181206 |
97.080 |
97.230 |
97.070 |
97.155 |
+0.090 |
171,691 |
583,405 |
-8,898 |
Jun21 |
181206 |
97.090 |
97.240 |
97.090 |
97.170 |
+0.085 |
154,152 |
397,735 |
-18,867 |
Sep21 |
181206 |
97.100 |
97.240 |
97.100 |
97.175 |
+0.080 |
148,740 |
290,059 |
+9,729 |
Dec21 |
181206 |
97.095 |
97.225 |
97.090 |
97.155 |
+0.065 |
146,803 |
409,837 |
+2,957 |
Mar22 |
181206 |
97.100 |
97.220 |
97.095 |
97.155 |
+0.060 |
83,400 |
185,908 |
+3,645 |
Jun22 |
181206 |
97.100 |
97.215 |
97.095 |
97.150 |
+0.055 |
69,475 |
152,830 |
-2,233 |
Sep22 |
181206 |
97.095 |
97.205 |
97.090 |
97.145 |
+0.055 |
61,349 |
142,758 |
-1,147 |
Dec22 |
181206 |
97.085 |
97.190 |
97.080 |
97.130 |
+0.050 |
45,436 |
140,138 |
+2,072 |
Mar23 |
181206 |
97.080 |
97.180 |
97.075 |
97.120 |
+0.045 |
39,476 |
66,196 |
-135 |
Total Volume and Open Interest |
205 |
14,365,889 |
-37,585 |
Ultra T-Bond(CBOT) |
Dec18 |
181206 |
155~01 |
157~00 |
155~01 |
156~07 |
+1~03 |
32,078 |
16,773 |
-20,427 |
Mar19 |
181206 |
156~02 |
158~00 |
155~30 |
157~06 |
+1~04 |
286,413 |
1,065,927 |
-9,385 |
Jun19 |
181206 |
158~02 |
158~02 |
158~02 |
158~02 |
+1~04 |
|
|
|
Total Volume and Open Interest |
1,319 |
1,079,200 |
-33,312 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181206 |
127~220 |
128~185 |
127~205 |
128~030 |
+0~190 |
40,502 |
16,353 |
-17,104 |
Mar19 |
181206 |
127~185 |
128~195 |
127~170 |
128~025 |
+0~175 |
330,060 |
674,852 |
+28,824 |
Jun19 |
181206 |
128~025 |
128~025 |
128~025 |
128~025 |
+0~175 |
|
|
|
Total Volume and Open Interest |
0 |
688,882 |
+9,397 |
30 Day Federal Funds(CBOT) |
Dec18 |
181206 |
97.725 |
97.738 |
97.725 |
97.728 |
+0.003 |
27,407 |
157,726 |
-1,623 |
Jan19 |
181206 |
97.610 |
97.645 |
97.605 |
97.625 |
+0.015 |
115,477 |
296,442 |
+9,786 |
Feb19 |
181206 |
97.600 |
97.635 |
97.595 |
97.610 |
+0.015 |
38,976 |
191,453 |
-8,071 |
Mar19 |
181206 |
97.550 |
97.600 |
97.550 |
97.570 |
+0.025 |
18,925 |
60,326 |
+1,963 |
Apr19 |
181206 |
97.485 |
97.560 |
97.480 |
97.515 |
+0.035 |
57,587 |
225,244 |
+3,157 |
May19 |
181206 |
97.460 |
97.545 |
97.455 |
97.495 |
+0.040 |
16,207 |
140,411 |
+1,816 |
Total Volume and Open Interest |
0 |
1,887,739 |
+27,782 |
Japanese Govt Bonds(SGX) |
Dec18 |
181206 |
151.51 |
151.80 |
151.44 |
151.63 |
+0.11 |
2,367 |
19,818 |
+240 |
Mar19 |
181206 |
151.66 |
151.91 |
151.59 |
151.81 |
+0.14 |
421 |
707 |
+275 |
Jun19 |
181206 |
151.81 |
151.81 |
151.81 |
151.81 |
+0.14 |
|
|
|
Total Volume and Open Interest |
2,788 |
20,525 |
+515 |
Euro-Buxl(EUREX) |
Dec18 |
181206 |
180.90 |
181.34 |
180.80 |
181.34 |
+1.00 |
206,835 |
64,003 |
-176,897 |
Mar19 |
181206 |
179.40 |
180.94 |
179.16 |
180.74 |
+1.96 |
171,389 |
264,127 |
+15,644 |
Jun19 |
181206 |
179.70 |
179.70 |
179.70 |
179.70 |
+1.96 |
|
|
|
Total Volume and Open Interest |
378,224 |
328,130 |
-161,253 |
Euro-Bund(EUREX) |
Dec18 |
181206 |
162.30 |
162.48 |
162.12 |
162.38 |
+0.39 |
1,917,850 |
322,435 |
-1,089,387 |
Mar19 |
181206 |
163.14 |
163.61 |
162.94 |
163.55 |
+0.70 |
1,561,907 |
1,976,599 |
+94,427 |
Jun19 |
181206 |
160.40 |
161.20 |
160.40 |
161.14 |
+0.45 |
0 |
12 |
+9 |
Total Volume and Open Interest |
3,479,757 |
2,299,046 |
-994,951 |
Euro-Bobl(EUREX) |
Dec18 |
181206 |
132.08 |
132.24 |
132.08 |
132.22 |
+0.15 |
1,402,233 |
248,273 |
-839,209 |
Mar19 |
181206 |
132.41 |
132.57 |
132.30 |
132.54 |
+0.24 |
1,218,257 |
1,554,503 |
+17,322 |
Jun19 |
181206 |
131.91 |
131.91 |
131.91 |
131.91 |
+0.24 |
0 |
20 |
+0 |
Total Volume and Open Interest |
2,620,490 |
1,802,796 |
-821,887 |
Euro-Schatz(EUREX) |
Dec18 |
181206 |
112.07 |
112.11 |
112.04 |
112.07 |
+0.03 |
1,075,445 |
323,328 |
-713,040 |
Mar19 |
181206 |
111.94 |
111.96 |
111.92 |
111.96 |
+0.04 |
958,198 |
1,807,064 |
+99,566 |
Jun19 |
181206 |
111.93 |
111.93 |
111.93 |
111.93 |
+0.04 |
|
|
|
Total Volume and Open Interest |
2,033,643 |
2,130,392 |
-613,474 |
3-Mth Euribor(EUREX) |
Dec18 |
181206 |
100.310 |
100.310 |
100.310 |
100.310 |
-0.005 |
115 |
12,622 |
-448 |
Mar19 |
181206 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
0 |
2,674 |
+195 |
Jun19 |
181206 |
100.285 |
100.285 |
100.285 |
100.285 |
unch |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
115 |
26,172 |
-165 |
Long Gilt(LIFFE) |
Dec18 |
181206 |
123~28 |
124~18 |
123~28 |
124~17 |
+0~25 |
45,282 |
90,179 |
-31,245 |
Mar19 |
181206 |
123~06 |
123~26 |
123~01 |
123~23 |
+0~25 |
302,836 |
789,713 |
+14,529 |
Total Volume and Open Interest |
348,118 |
879,892 |
-16,716 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181206 |
99.08 |
99.09 |
99.08 |
99.08 |
-0.00 |
45,659 |
581,093 |
+519 |
Mar19 |
181206 |
99.04 |
99.05 |
99.04 |
99.04 |
unch |
93,651 |
756,640 |
-11,394 |
Jun19 |
181206 |
98.97 |
98.99 |
98.97 |
98.98 |
+0.01 |
112,315 |
393,927 |
+5,705 |
Sep19 |
181206 |
98.92 |
98.94 |
98.92 |
98.93 |
+0.02 |
94,444 |
505,044 |
-13,894 |
Dec19 |
181206 |
98.86 |
98.89 |
98.86 |
98.89 |
+0.03 |
183,941 |
464,598 |
-27,455 |
Mar20 |
181206 |
98.82 |
98.86 |
98.82 |
98.85 |
+0.04 |
111,484 |
300,794 |
+8,895 |
Total Volume and Open Interest |
1,327,769 |
4,231,824 |
-9,277 |
3-Mth Euribor(LIFFE) |
Dec18 |
181206 |
100.310 |
100.315 |
100.310 |
100.310 |
unch |
62,011 |
574,787 |
+3,465 |
Mar19 |
181206 |
100.295 |
100.300 |
100.290 |
100.295 |
unch |
148,483 |
510,385 |
+2,310 |
Jun19 |
181206 |
100.285 |
100.290 |
100.280 |
100.285 |
unch |
120,659 |
620,718 |
+3,739 |
Total Volume and Open Interest |
1,199,664 |
5,504,460 |
+26,322 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181206 |
98.01 |
98.01 |
97.98 |
97.99 |
-0.02 |
23,298 |
112,827 |
-7,700 |
Mar19 |
181206 |
98.07 |
98.10 |
98.06 |
98.08 |
unch |
52,416 |
234,526 |
-633 |
Jun19 |
181206 |
98.08 |
98.12 |
98.08 |
98.11 |
+0.02 |
19,599 |
205,262 |
+2,279 |
Sep19 |
181206 |
98.06 |
98.11 |
98.05 |
98.10 |
+0.03 |
19,503 |
190,687 |
-1,511 |
Dec19 |
181206 |
98.02 |
98.08 |
98.02 |
98.07 |
+0.04 |
24,389 |
170,684 |
+1,055 |
Mar20 |
181206 |
97.98 |
98.04 |
97.97 |
98.04 |
+0.05 |
13,924 |
117,089 |
+577 |
Jun20 |
181206 |
97.94 |
98.01 |
97.93 |
98.00 |
+0.05 |
4,684 |
101,948 |
+327 |
Sep20 |
181206 |
97.89 |
97.97 |
97.89 |
97.95 |
+0.05 |
10,618 |
55,938 |
+3,085 |
Dec20 |
181206 |
97.84 |
97.91 |
97.84 |
97.90 |
+0.05 |
5,911 |
15,734 |
+1,415 |
Mar21 |
181206 |
97.82 |
97.85 |
97.82 |
97.85 |
+0.05 |
475 |
4,728 |
+102 |
Total Volume and Open Interest |
175,279 |
1,213,575 |
-993 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181206 |
97.49 |
97.55 |
97.47 |
97.55 |
+0.05 |
187,535 |
1,350,997 |
+15,103 |
Mar19 |
181206 |
97.49 |
97.54 |
97.47 |
97.54 |
+0.05 |
2,635 |
12,027 |
+1,063 |
Total Volume and Open Interest |
190,170 |
1,363,024 |
+16,166 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181206 |
98.00 |
98.06 |
97.99 |
98.06 |
+0.06 |
244,468 |
1,178,805 |
+22,270 |
Mar19 |
181206 |
98.01 |
98.08 |
98.01 |
98.07 |
+0.06 |
617 |
41,508 |
+469 |
Total Volume and Open Interest |
245,085 |
1,220,313 |
+22,739 |
Gold(CMX) |
Dec18 |
181206 |
1237.5 |
1244.4 |
1234.8 |
1238.1 |
+1.0 |
474 |
3,562 |
-658 |
Feb19 |
181206 |
1243.0 |
1249.9 |
1240.0 |
1243.6 |
+1.0 |
221,135 |
301,362 |
+3,935 |
Apr19 |
181206 |
1249.8 |
1255.6 |
1246.0 |
1249.6 |
+1.0 |
3,672 |
35,937 |
+1,160 |
Jun19 |
181206 |
1255.0 |
1261.8 |
1252.6 |
1255.9 |
+1.1 |
1,165 |
36,844 |
+50 |
Aug19 |
181206 |
1263.3 |
1266.9 |
1259.2 |
1261.8 |
+0.9 |
493 |
3,856 |
+198 |
Oct19 |
181206 |
1267.2 |
1268.0 |
1267.2 |
1268.0 |
+0.9 |
10 |
2,091 |
+3 |
Dec19 |
181206 |
1273.0 |
1279.2 |
1271.2 |
1274.3 |
+0.9 |
266 |
9,941 |
+43 |
Feb20 |
181206 |
1280.5 |
1280.5 |
1280.5 |
1280.5 |
+0.9 |
1 |
138 |
-1 |
Apr20 |
181206 |
1288.6 |
1288.6 |
1286.5 |
1286.5 |
+0.9 |
0 |
66 |
+0 |
Jun20 |
181206 |
1292.6 |
1292.6 |
1292.6 |
1292.6 |
+0.9 |
21 |
615 |
+0 |
Aug20 |
181206 |
1298.7 |
1298.7 |
1298.7 |
1298.7 |
+0.9 |
0 |
4 |
+0 |
Oct20 |
181206 |
1304.6 |
1304.6 |
1304.6 |
1304.6 |
+0.9 |
|
|
|
Total Volume and Open Interest |
229,098 |
399,919 |
+4,121 |
Silver(CMX) |
Dec18 |
181206 |
1442.0 |
1442.0 |
1433.0 |
1439.0 |
-7.3 |
65 |
976 |
-248 |
Mar19 |
181206 |
1458.5 |
1459.0 |
1441.5 |
1450.9 |
-7.3 |
76,605 |
146,933 |
-601 |
May19 |
181206 |
1468.0 |
1468.5 |
1451.0 |
1459.7 |
-7.6 |
980 |
10,115 |
-42 |
Jul19 |
181206 |
1474.0 |
1474.5 |
1460.0 |
1468.6 |
-7.7 |
631 |
14,783 |
+10 |
Sep19 |
181206 |
1480.5 |
1480.5 |
1469.5 |
1477.7 |
-7.6 |
146 |
1,523 |
-53 |
Dec19 |
181206 |
1485.0 |
1492.5 |
1482.5 |
1490.8 |
-7.8 |
181 |
3,141 |
+129 |
Mar20 |
181206 |
1503.7 |
1503.7 |
1503.7 |
1503.7 |
-7.8 |
0 |
2 |
+0 |
Total Volume and Open Interest |
78,923 |
179,909 |
-828 |
Platinum(NYMEX) |
Jan19 |
181206 |
802.0 |
803.8 |
785.0 |
789.6 |
-12.4 |
19,237 |
59,079 |
-251 |
Apr19 |
181206 |
807.1 |
808.0 |
790.5 |
795.1 |
-12.5 |
3,745 |
17,151 |
+2,777 |
Jul19 |
181206 |
805.2 |
805.2 |
795.9 |
799.5 |
-13.3 |
145 |
582 |
+4 |
Oct19 |
181206 |
810.0 |
810.0 |
804.9 |
804.9 |
-12.8 |
2 |
12 |
+2 |
Total Volume and Open Interest |
23,133 |
76,828 |
+2,535 |
Palladium(NYMEX) |
Dec18 |
181206 |
1186.30 |
1186.30 |
1167.50 |
1167.50 |
-44.10 |
13 |
98 |
-2 |
Mar19 |
181206 |
1182.50 |
1188.30 |
1135.80 |
1141.90 |
-42.50 |
5,567 |
24,489 |
+580 |
Jun19 |
181206 |
1171.70 |
1171.90 |
1123.30 |
1127.70 |
-43.70 |
234 |
1,716 |
+218 |
Total Volume and Open Interest |
5,814 |
26,316 |
+796 |
Copper(CMX) |
Dec18 |
181206 |
275.90 |
275.90 |
270.50 |
274.05 |
-2.75 |
1,083 |
3,902 |
-393 |
Mar19 |
181206 |
277.10 |
277.10 |
270.80 |
274.30 |
-3.10 |
79,018 |
120,403 |
-2,582 |
May19 |
181206 |
276.85 |
276.90 |
271.50 |
274.85 |
-3.15 |
6,147 |
28,931 |
+509 |
Jul19 |
181206 |
276.10 |
276.10 |
272.40 |
275.35 |
-3.20 |
3,530 |
27,973 |
-81 |
Sep19 |
181206 |
276.15 |
276.30 |
272.75 |
275.95 |
-3.20 |
2,090 |
9,180 |
+280 |
Total Volume and Open Interest |
92,708 |
216,791 |
-2,297 |
E-mini DJIA Index(CBOT) |
Dec18 |
181206 |
25133 |
25141 |
24256 |
24907 |
-139 |
246,839 |
73,839 |
-1,422 |
Mar19 |
181206 |
25065 |
25148 |
24282 |
24933 |
-142 |
1,034 |
3,026 |
+180 |
Jun19 |
181206 |
24800 |
25163 |
24300 |
24966 |
-146 |
12 |
112 |
-3 |
Sep19 |
181206 |
25030 |
25030 |
24461 |
25030 |
-122 |
0 |
1 |
+0 |
Total Volume and Open Interest |
247,885 |
76,978 |
-1,245 |
S & P 500(CME) |
Dec18 |
181206 |
2713.00 |
2713.00 |
2621.50 |
2691.10 |
-10.60 |
1,382 |
66,210 |
+272 |
Mar19 |
181206 |
2661.30 |
2700.00 |
2632.00 |
2695.40 |
-11.00 |
1 |
210 |
-40 |
Jun19 |
181206 |
2702.50 |
2702.50 |
2702.50 |
2702.50 |
-11.70 |
0 |
15 |
+0 |
Sep19 |
181206 |
2709.10 |
2709.10 |
2709.10 |
2709.10 |
-13.80 |
|
|
|
Total Volume and Open Interest |
1,383 |
66,435 |
+232 |
S & P 500 E-Mini(CME) |
Dec18 |
181206 |
2713.25 |
2714.00 |
2621.25 |
2691.00 |
-10.75 |
1,909,240 |
2,740,857 |
+3,551 |
Mar19 |
181206 |
2718.50 |
2718.75 |
2625.50 |
2695.50 |
-11.00 |
21,402 |
296,866 |
+5,691 |
Jun19 |
181206 |
2713.75 |
2725.00 |
2632.75 |
2702.50 |
-11.75 |
323 |
11,916 |
+120 |
Sep19 |
181206 |
2675.00 |
2710.25 |
2650.00 |
2709.00 |
-14.00 |
3 |
43 |
+2 |
Total Volume and Open Interest |
1,930,968 |
3,049,688 |
+9,364 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181206 |
6834.50 |
6854.25 |
6630.25 |
6824.50 |
+21.25 |
575,964 |
235,225 |
+5,111 |
Mar19 |
181206 |
6858.00 |
6880.75 |
6657.75 |
6851.00 |
+19.25 |
2,866 |
6,747 |
+119 |
Jun19 |
181206 |
6793.25 |
6901.00 |
6698.75 |
6883.50 |
+19.25 |
69 |
119 |
+13 |
Total Volume and Open Interest |
578,899 |
242,098 |
+5,243 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181206 |
1833.90 |
1835.40 |
1770.70 |
1817.30 |
-8.70 |
22,049 |
63,776 |
-363 |
Mar19 |
181206 |
1822.40 |
1839.70 |
1778.30 |
1822.40 |
-8.80 |
1 |
29 |
+0 |
Jun19 |
181206 |
1825.40 |
1825.40 |
1792.80 |
1825.40 |
-9.00 |
|
|
|
Total Volume and Open Interest |
22,050 |
63,805 |
-363 |
Volatility Index(CBOE) |
Dec18 |
181206 |
19.25 |
22.50 |
19.15 |
19.93 |
+0.90 |
178,862 |
147,216 |
-4,721 |
Jan19 |
181206 |
19.20 |
21.35 |
19.16 |
19.48 |
+0.43 |
118,520 |
102,640 |
+4,682 |
Feb19 |
181206 |
19.05 |
20.76 |
19.04 |
19.23 |
+0.25 |
39,497 |
39,832 |
-375 |
Mar19 |
181206 |
19.10 |
20.55 |
19.10 |
19.28 |
+0.25 |
13,652 |
34,285 |
-1,125 |
Total Volume and Open Interest |
365,068 |
405,293 |
-688 |
S & P 600(CME) |
Dec18 |
181206 |
922.40 |
922.40 |
922.40 |
922.40 |
-2.40 |
|
|
|
Mar19 |
181206 |
923.00 |
923.00 |
923.00 |
923.00 |
-2.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181206 |
1489.60 |
1490.70 |
1440.70 |
1475.30 |
-6.60 |
152,270 |
464,898 |
-2,513 |
Mar19 |
181206 |
1490.00 |
1494.10 |
1445.40 |
1479.80 |
-6.80 |
240 |
1,692 |
+36 |
Jun19 |
181206 |
1486.30 |
1486.30 |
1486.30 |
1486.30 |
-6.10 |
|
|
|
Total Volume and Open Interest |
152,510 |
466,590 |
-2,477 |
Nikkei 225(CME) |
Dec18 |
181206 |
21910 |
21910 |
21075 |
21580 |
-325 |
18,404 |
30,990 |
-463 |
Mar19 |
181206 |
21850 |
21850 |
21050 |
21555 |
-325 |
384 |
693 |
+207 |
Total Volume and Open Interest |
7,903 |
30,957 |
-982 |
Nikkei 225(SGX) |
Dec18 |
181206 |
21900 |
21950 |
21295 |
21450 |
-450 |
106,086 |
178,421 |
+5,438 |
Mar19 |
181206 |
21820 |
21875 |
21230 |
21405 |
-440 |
1,312 |
14,872 |
+626 |
Jun19 |
181206 |
21225 |
21225 |
21225 |
21225 |
-455 |
0 |
1,491 |
+0 |
Total Volume and Open Interest |
107,798 |
210,169 |
+6,464 |
Nikkei 225 Mini(JPX) |
Dec18 |
181206 |
21900 |
21955 |
21295 |
21450 |
-430 |
969,397 |
522,301 |
+8,243 |
Mar19 |
181206 |
21845 |
21885 |
21225 |
21380 |
-440 |
68,013 |
54,757 |
+4,222 |
Jun19 |
181206 |
21640 |
21690 |
21050 |
21200 |
-430 |
642 |
2,592 |
+208 |
Total Volume and Open Interest |
1,060,054 |
641,067 |
+16,204 |
Nikkei 225(JPX) |
Dec18 |
181206 |
21900 |
21950 |
21300 |
21450 |
-430 |
98,235 |
356,666 |
-639 |
Mar19 |
181206 |
21840 |
21880 |
21230 |
21380 |
-440 |
11,622 |
46,605 |
+6,339 |
Jun19 |
181206 |
21490 |
21490 |
21130 |
21200 |
-430 |
13 |
10,505 |
+601 |
Total Volume and Open Interest |
109,881 |
501,624 |
+4,051 |
Nikkei 225(CME) Yen |
Dec18 |
181206 |
21900 |
21900 |
21075 |
21580 |
-320 |
58,644 |
66,913 |
+2,697 |
Mar19 |
181206 |
21805 |
21810 |
21010 |
21515 |
-320 |
302 |
837 |
+162 |
Jun19 |
181206 |
21375 |
21375 |
21375 |
21375 |
-290 |
|
|
|
Total Volume and Open Interest |
40,975 |
83,871 |
+18,980 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181206 |
21150 |
21590 |
21110 |
21580 |
-320 |
1 |
351 |
-1 |
Mar19 |
181206 |
21520 |
21520 |
21520 |
21520 |
-310 |
|
|
|
Jun19 |
181206 |
21380 |
21380 |
21380 |
21380 |
-280 |
|
|
|
Total Volume and Open Interest |
0 |
351 |
-1 |
CAC 40(EURONEXT) |
Dec18 |
181206 |
4890.0 |
4901.0 |
4751.5 |
4772.0 |
-163.5 |
88,345 |
325,947 |
-946 |
Jan19 |
181206 |
4891.0 |
4894.5 |
4764.5 |
4770.0 |
-164.0 |
24 |
5,224 |
+16 |
Feb19 |
181206 |
4767.5 |
4767.5 |
4767.5 |
4767.5 |
-163.5 |
0 |
5,041 |
+0 |
Mar19 |
181206 |
4849.5 |
4849.5 |
4765.5 |
4765.5 |
-163.5 |
10 |
2,040 |
+2 |
Total Volume and Open Interest |
93,379 |
363,261 |
+4,072 |
Hang Seng Index(HKFE) |
Dec18 |
181206 |
26790 |
26905 |
26006 |
26160 |
-605 |
229,925 |
123,177 |
-683 |
Jan19 |
181206 |
26871 |
26940 |
26060 |
26204 |
-604 |
868 |
1,887 |
+535 |
Total Volume and Open Interest |
230,976 |
138,349 |
-145 |
DAX(EUREX) |
Dec18 |
181206 |
11039.0 |
11088.5 |
10755.0 |
10761.5 |
-431.5 |
118,772 |
119,282 |
-8,356 |
Mar19 |
181206 |
11037.0 |
11077.5 |
10750.0 |
10754.5 |
-431.5 |
1,986 |
4,739 |
-78 |
Jun19 |
181206 |
11073.0 |
11088.0 |
10771.0 |
10771.0 |
-431.5 |
52 |
317 |
-8 |
Total Volume and Open Interest |
120,810 |
124,338 |
-8,442 |
Mini-DAX(EUREX) |
Dec18 |
181206 |
11046.0 |
11089.0 |
10755.0 |
10761.5 |
-431.5 |
54,882 |
14,720 |
-1,805 |
Mar19 |
181206 |
11045.0 |
11080.0 |
10748.0 |
10754.5 |
-431.5 |
204 |
689 |
+14 |
Jun19 |
181206 |
11048.0 |
11048.0 |
10771.0 |
10771.0 |
-431.5 |
22 |
383 |
-15 |
Total Volume and Open Interest |
55,108 |
15,792 |
-1,806 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181206 |
3105 |
3120 |
3027 |
3029 |
-116 |
1,256,902 |
3,843,564 |
-90,598 |
Mar19 |
181206 |
3099 |
3105 |
3013 |
3016 |
-116 |
83,372 |
322,100 |
+7,509 |
Jun19 |
181206 |
3012 |
3015 |
2934 |
2934 |
-116 |
56 |
131,742 |
-18 |
Total Volume and Open Interest |
1,342,330 |
4,396,658 |
-79,107 |
Swiss Market Index(EUREX) |
Dec18 |
181206 |
8884 |
8886 |
8645 |
8680 |
-257 |
49,585 |
200,232 |
-10,632 |
Mar19 |
181206 |
8774 |
8783 |
8553 |
8584 |
-255 |
5,129 |
29,172 |
+8,986 |
Jun19 |
181206 |
8608 |
8608 |
8402 |
8410 |
-257 |
0 |
6,028 |
+1,802 |
Total Volume and Open Interest |
54,714 |
235,432 |
+156 |
FT-SE 100(EURONEXT) |
Dec18 |
181206 |
6896.50 |
6896.50 |
6671.00 |
6677.50 |
-257.50 |
124,533 |
645,833 |
+5,632 |
Mar19 |
181206 |
6791.00 |
6801.00 |
6610.50 |
6611.50 |
-258.50 |
721 |
50,581 |
-305 |
Jun19 |
181206 |
6620.00 |
6620.00 |
6530.50 |
6530.50 |
-259.50 |
0 |
10 |
+0 |
Total Volume and Open Interest |
125,254 |
696,425 |
+5,327 |
SPI 200(SFE) |
Dec18 |
181206 |
5662.0 |
5691.0 |
5620.0 |
5657.0 |
-6.0 |
58,226 |
327,769 |
+1,773 |
Mar19 |
181206 |
5610.0 |
5610.0 |
5566.0 |
5597.0 |
-7.0 |
2,485 |
14,682 |
+1,900 |
Jun19 |
181206 |
5583.0 |
5583.0 |
5583.0 |
5583.0 |
-7.0 |
0 |
3,080 |
+0 |
Total Volume and Open Interest |
60,711 |
347,483 |
+3,673 |
FTSE MIB(ISE) |
Dec18 |
181206 |
19115.00 |
19140.00 |
18575.00 |
18659.00 |
-663.00 |
22,421 |
116,522 |
-1,930 |
Mar19 |
181206 |
18985.00 |
19050.00 |
18510.00 |
18572.00 |
-658.00 |
158 |
2,815 |
+50 |
Jun19 |
181206 |
18260.00 |
18270.00 |
18085.00 |
18085.00 |
-655.00 |
10 |
30 |
+4 |
Total Volume and Open Interest |
22,589 |
119,367 |
-1,876 |
KOSPI 200(KFE) |
Dec18 |
181206 |
272.70 |
272.70 |
267.05 |
267.40 |
-4.50 |
238,356 |
326,894 |
-3,979 |
Mar19 |
181206 |
269.20 |
269.50 |
264.00 |
264.25 |
-4.50 |
2,327 |
32,076 |
+1,398 |
Jun19 |
181206 |
267.05 |
267.15 |
264.85 |
264.90 |
-4.35 |
12 |
19,275 |
+731 |
Total Volume and Open Interest |
240,696 |
412,467 |
-1,850 |
GSCI(CME) |
Dec18 |
181206 |
406.50 |
409.50 |
402.20 |
408.80 |
-7.40 |
10 |
15,342 |
+1 |
Jan19 |
181206 |
405.15 |
408.90 |
402.50 |
408.90 |
-7.25 |
0 |
90 |
+0 |
Feb19 |
181206 |
409.05 |
409.05 |
409.05 |
409.05 |
-7.25 |
|
|
|
Total Volume and Open Interest |
2 |
15,434 |
+3 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|