|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri December 07, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan19 |
181207 |
910.00 |
918.00 |
907.50 |
916.75 |
+7.25 |
73,440 |
258,056 |
-3,423 |
Mar19 |
181207 |
922.25 |
930.00 |
919.25 |
929.00 |
+7.00 |
46,454 |
203,980 |
+3,311 |
May19 |
181207 |
935.00 |
942.50 |
932.25 |
941.75 |
+7.25 |
16,109 |
113,130 |
-1,509 |
Jul19 |
181207 |
946.75 |
954.00 |
943.75 |
953.25 |
+7.00 |
12,899 |
102,897 |
-239 |
Aug19 |
181207 |
951.25 |
957.50 |
948.50 |
957.00 |
+6.75 |
178 |
8,750 |
+12 |
Sep19 |
181207 |
953.25 |
957.75 |
949.25 |
957.50 |
+7.00 |
263 |
3,165 |
+79 |
Nov19 |
181207 |
954.50 |
961.50 |
952.00 |
961.25 |
+6.75 |
6,050 |
45,505 |
-42 |
Jan20 |
181207 |
965.00 |
970.00 |
961.25 |
969.75 |
+6.50 |
99 |
1,425 |
-12 |
Mar20 |
181207 |
975.00 |
977.00 |
972.75 |
977.00 |
+6.25 |
62 |
845 |
+24 |
May20 |
181207 |
984.25 |
984.25 |
984.25 |
984.25 |
+6.25 |
41 |
311 |
+0 |
Jul20 |
181207 |
987.00 |
992.75 |
985.00 |
992.75 |
+5.75 |
39 |
541 |
+6 |
Aug20 |
181207 |
992.00 |
994.00 |
992.00 |
994.00 |
+5.75 |
0 |
43 |
+0 |
Sep20 |
181207 |
981.75 |
981.75 |
981.75 |
981.75 |
+4.75 |
0 |
50 |
+0 |
Nov20 |
181207 |
975.00 |
978.25 |
974.00 |
976.50 |
+5.00 |
56 |
906 |
+7 |
Total Volume and Open Interest |
155,696 |
739,664 |
-1,786 |
Soybean Meal(CBOT) |
Dec18 |
181207 |
310.00 |
311.00 |
308.30 |
309.10 |
-0.90 |
754 |
1,130 |
-276 |
Jan19 |
181207 |
312.60 |
314.10 |
310.30 |
311.20 |
-1.00 |
25,859 |
141,082 |
-1,569 |
Mar19 |
181207 |
316.10 |
317.30 |
313.60 |
314.70 |
-0.80 |
15,508 |
121,627 |
+981 |
May19 |
181207 |
319.30 |
320.60 |
316.90 |
318.10 |
-0.60 |
8,692 |
71,952 |
+477 |
Jul19 |
181207 |
322.70 |
324.00 |
320.40 |
321.60 |
-0.60 |
6,571 |
59,715 |
+94 |
Aug19 |
181207 |
325.10 |
325.30 |
322.70 |
323.20 |
-0.70 |
510 |
11,476 |
+33 |
Sep19 |
181207 |
325.80 |
326.40 |
323.70 |
324.50 |
-0.80 |
487 |
12,366 |
+128 |
Oct19 |
181207 |
326.40 |
327.20 |
323.90 |
324.90 |
-0.80 |
521 |
11,529 |
+247 |
Dec19 |
181207 |
327.70 |
328.70 |
325.50 |
326.60 |
-0.70 |
1,872 |
29,235 |
+492 |
Jan20 |
181207 |
328.30 |
329.30 |
326.60 |
327.70 |
-0.80 |
6 |
3,104 |
+1 |
Total Volume and Open Interest |
60,794 |
468,053 |
+600 |
Soybean Oil(CBOT) |
Dec18 |
181207 |
28.45 |
28.63 |
28.41 |
28.50 |
+0.03 |
1,441 |
1,186 |
-29 |
Jan19 |
181207 |
28.81 |
28.98 |
28.56 |
28.74 |
+0.03 |
43,144 |
169,916 |
-7,861 |
Mar19 |
181207 |
29.05 |
29.23 |
28.81 |
29.00 |
+0.05 |
28,285 |
150,850 |
+1,983 |
May19 |
181207 |
29.33 |
29.47 |
29.07 |
29.28 |
+0.08 |
8,175 |
70,594 |
-771 |
Jul19 |
181207 |
29.58 |
29.75 |
29.33 |
29.54 |
+0.08 |
5,233 |
66,484 |
+281 |
Aug19 |
181207 |
29.53 |
29.87 |
29.50 |
29.67 |
+0.08 |
468 |
13,373 |
+128 |
Sep19 |
181207 |
29.85 |
29.97 |
29.59 |
29.78 |
+0.09 |
385 |
9,793 |
+54 |
Oct19 |
181207 |
29.68 |
29.99 |
29.59 |
29.80 |
+0.10 |
219 |
6,950 |
+37 |
Dec19 |
181207 |
29.87 |
30.15 |
29.73 |
29.95 |
+0.11 |
1,648 |
28,336 |
+97 |
Jan20 |
181207 |
30.17 |
30.41 |
30.10 |
30.21 |
+0.12 |
19 |
2,138 |
+9 |
Total Volume and Open Interest |
89,019 |
526,922 |
-6,071 |
Canola(WCE) |
Jan19 |
181207 |
486.1 |
488.9 |
484.0 |
485.5 |
-0.6 |
13,143 |
90,357 |
-2,580 |
Mar19 |
181207 |
493.3 |
496.3 |
491.0 |
492.3 |
-1.0 |
7,737 |
56,429 |
+2,074 |
May19 |
181207 |
501.5 |
504.0 |
498.1 |
500.0 |
-1.0 |
2,560 |
23,334 |
+110 |
Jul19 |
181207 |
507.9 |
508.1 |
503.1 |
505.8 |
-0.6 |
2,597 |
6,158 |
+1,497 |
Nov19 |
181207 |
498.1 |
500.0 |
496.1 |
498.0 |
+0.6 |
1,666 |
3,332 |
+18 |
Total Volume and Open Interest |
27,704 |
179,701 |
+1,120 |
Corn(CBOT) |
Dec18 |
181207 |
371.75 |
374.75 |
371.50 |
374.00 |
+2.00 |
2,090 |
4,437 |
-994 |
Mar19 |
181207 |
382.50 |
385.75 |
382.25 |
385.50 |
+2.75 |
145,283 |
844,015 |
-5,258 |
May19 |
181207 |
389.75 |
393.25 |
389.75 |
392.75 |
+2.75 |
33,998 |
206,160 |
-510 |
Jul19 |
181207 |
396.25 |
399.50 |
396.00 |
399.25 |
+3.00 |
28,305 |
196,713 |
+1,145 |
Sep19 |
181207 |
396.50 |
399.50 |
396.25 |
399.25 |
+2.50 |
8,208 |
93,264 |
+2,449 |
Dec19 |
181207 |
401.00 |
403.75 |
400.75 |
403.00 |
+1.75 |
21,624 |
195,021 |
+1,361 |
Mar20 |
181207 |
410.00 |
412.50 |
409.75 |
411.75 |
+1.25 |
742 |
11,358 |
+116 |
May20 |
181207 |
417.50 |
417.50 |
416.50 |
416.75 |
+1.25 |
76 |
1,649 |
+0 |
Jul20 |
181207 |
419.75 |
422.00 |
419.75 |
421.50 |
+1.75 |
170 |
4,505 |
+25 |
Sep20 |
181207 |
414.25 |
414.25 |
414.25 |
414.25 |
+1.00 |
167 |
647 |
+19 |
Total Volume and Open Interest |
240,794 |
1,564,467 |
-1,611 |
Wheat(CBOT) |
Dec18 |
181207 |
505.25 |
519.50 |
505.25 |
519.50 |
+14.25 |
54 |
568 |
-53 |
Mar19 |
181207 |
517.00 |
532.00 |
515.25 |
531.25 |
+15.75 |
41,692 |
240,486 |
-596 |
May19 |
181207 |
522.25 |
536.75 |
521.00 |
536.00 |
+15.00 |
12,544 |
74,548 |
-400 |
Jul19 |
181207 |
527.25 |
540.75 |
525.75 |
540.00 |
+14.50 |
9,895 |
69,847 |
+28 |
Sep19 |
181207 |
534.75 |
548.75 |
534.75 |
548.25 |
+14.25 |
2,995 |
19,977 |
-43 |
Dec19 |
181207 |
548.50 |
561.25 |
548.00 |
560.75 |
+14.00 |
1,951 |
26,574 |
+199 |
Total Volume and Open Interest |
69,254 |
440,859 |
-827 |
Wheat(KCBT) |
Dec18 |
181207 |
484.50 |
484.50 |
484.50 |
484.50 |
+15.75 |
81 |
89 |
-264 |
Mar19 |
181207 |
497.00 |
513.00 |
496.25 |
512.00 |
+16.50 |
19,873 |
191,927 |
+1,829 |
May19 |
181207 |
508.50 |
523.75 |
508.50 |
522.75 |
+15.25 |
10,745 |
44,979 |
+3,352 |
Jul19 |
181207 |
519.25 |
532.75 |
518.25 |
532.00 |
+14.75 |
7,914 |
36,037 |
-1,552 |
Sep19 |
181207 |
531.50 |
545.00 |
531.50 |
544.75 |
+14.50 |
351 |
7,059 |
-23 |
Dec19 |
181207 |
551.00 |
562.50 |
550.75 |
562.25 |
+14.00 |
311 |
6,002 |
+48 |
Mar20 |
181207 |
568.50 |
573.75 |
568.50 |
573.50 |
+13.50 |
11 |
543 |
-8 |
Total Volume and Open Interest |
39,290 |
287,350 |
+3,381 |
Wheat(MGE) |
Dec18 |
181207 |
585.75 |
585.75 |
585.75 |
585.75 |
+7.75 |
24 |
49 |
-17 |
Mar19 |
181207 |
569.75 |
582.25 |
569.00 |
581.50 |
+12.25 |
4,153 |
36,252 |
-351 |
May19 |
181207 |
574.25 |
586.00 |
573.75 |
585.75 |
+11.50 |
1,113 |
10,719 |
+130 |
Jul19 |
181207 |
582.00 |
591.25 |
581.00 |
591.00 |
+10.25 |
312 |
3,695 |
+32 |
Sep19 |
181207 |
588.75 |
598.75 |
588.75 |
598.00 |
+9.75 |
143 |
4,566 |
+38 |
Dec19 |
181207 |
600.50 |
610.00 |
600.50 |
608.75 |
+8.50 |
219 |
2,493 |
+127 |
Total Volume and Open Interest |
5,964 |
57,907 |
-41 |
Oats(CBOT) |
Dec18 |
181207 |
281.50 |
281.50 |
281.50 |
281.50 |
-2.50 |
4 |
9 |
+0 |
Mar19 |
181207 |
290.25 |
293.75 |
287.00 |
288.00 |
-3.00 |
191 |
5,410 |
-46 |
May19 |
181207 |
293.00 |
293.75 |
288.25 |
289.50 |
-3.00 |
20 |
321 |
+4 |
Jul19 |
181207 |
283.25 |
283.25 |
283.25 |
283.25 |
-2.75 |
0 |
24 |
+0 |
Total Volume and Open Interest |
259 |
5,857 |
+2 |
Rough Rice(CBOT) |
Jan19 |
181207 |
10.83 |
10.84 |
10.75 |
10.77 |
-0.06 |
377 |
5,942 |
-171 |
Mar19 |
181207 |
10.98 |
11.01 |
10.94 |
10.96 |
-0.06 |
222 |
1,934 |
+117 |
May19 |
181207 |
11.16 |
11.16 |
11.16 |
11.16 |
-0.06 |
2 |
49 |
+1 |
Jul19 |
181207 |
11.31 |
11.31 |
11.31 |
11.31 |
-0.06 |
|
|
|
Total Volume and Open Interest |
601 |
7,925 |
-53 |
Live Cattle(CME) |
Dec18 |
181207 |
117.950 |
118.285 |
117.350 |
117.900 |
-0.050 |
8,978 |
22,416 |
-1,959 |
Feb19 |
181207 |
121.800 |
122.000 |
120.600 |
121.535 |
-0.265 |
23,799 |
137,484 |
+355 |
Apr19 |
181207 |
123.430 |
123.850 |
122.580 |
123.635 |
+0.155 |
13,712 |
76,102 |
+571 |
Jun19 |
181207 |
114.500 |
115.285 |
113.785 |
115.100 |
+0.520 |
7,843 |
68,588 |
+1,629 |
Aug19 |
181207 |
112.000 |
112.385 |
111.330 |
112.230 |
+0.180 |
2,105 |
20,223 |
+34 |
Oct19 |
181207 |
113.535 |
113.850 |
112.800 |
113.635 |
+0.100 |
873 |
6,836 |
+194 |
Total Volume and Open Interest |
57,516 |
335,797 |
+878 |
Feeder Cattle(CME) |
Jan19 |
181207 |
144.435 |
144.950 |
143.300 |
144.380 |
+0.180 |
3,665 |
25,794 |
-450 |
Mar19 |
181207 |
142.200 |
142.435 |
141.050 |
141.880 |
-0.070 |
2,964 |
14,250 |
+11 |
Apr19 |
181207 |
142.880 |
142.880 |
141.550 |
142.535 |
unch |
998 |
4,563 |
+172 |
May19 |
181207 |
143.250 |
143.435 |
141.900 |
142.850 |
-0.200 |
482 |
2,852 |
+56 |
Aug19 |
181207 |
147.200 |
147.450 |
146.200 |
147.100 |
unch |
248 |
2,070 |
+17 |
Sep19 |
181207 |
146.080 |
147.185 |
146.050 |
146.785 |
-0.265 |
12 |
133 |
+7 |
Oct19 |
181207 |
146.580 |
146.580 |
145.935 |
146.580 |
-0.270 |
0 |
28 |
+0 |
Total Volume and Open Interest |
8,369 |
49,705 |
-187 |
Lean Hogs(CME) |
Dec18 |
181207 |
54.930 |
55.200 |
54.130 |
54.250 |
-0.285 |
8,369 |
21,266 |
-1,839 |
Feb19 |
181207 |
67.580 |
67.950 |
66.080 |
67.885 |
+0.985 |
16,804 |
78,244 |
+699 |
Apr19 |
181207 |
72.000 |
72.400 |
70.650 |
72.330 |
+1.045 |
6,958 |
45,957 |
+493 |
May19 |
181207 |
77.135 |
77.200 |
75.900 |
76.885 |
+0.535 |
84 |
1,746 |
+28 |
Jun19 |
181207 |
84.230 |
84.385 |
82.900 |
84.000 |
+0.365 |
2,889 |
25,390 |
+340 |
Jul19 |
181207 |
84.730 |
84.800 |
83.350 |
84.500 |
+0.365 |
2,218 |
22,662 |
-161 |
Aug19 |
181207 |
84.385 |
84.450 |
83.135 |
84.385 |
+0.555 |
1,870 |
13,131 |
+658 |
Oct19 |
181207 |
68.980 |
69.000 |
68.200 |
68.800 |
+0.250 |
630 |
5,708 |
+326 |
Total Volume and Open Interest |
39,927 |
215,474 |
+599 |
Class III Milk(CME) |
Dec18 |
181207 |
13.84 |
13.84 |
13.71 |
13.76 |
-0.02 |
237 |
5,041 |
-25 |
Jan19 |
181207 |
13.98 |
14.07 |
13.94 |
13.98 |
-0.03 |
259 |
5,229 |
+56 |
Feb19 |
181207 |
14.46 |
14.49 |
14.35 |
14.41 |
-0.06 |
221 |
3,062 |
+33 |
Mar19 |
181207 |
14.85 |
14.88 |
14.78 |
14.81 |
-0.04 |
132 |
2,502 |
+6 |
Apr19 |
181207 |
15.24 |
15.26 |
15.19 |
15.21 |
-0.03 |
53 |
1,842 |
+7 |
May19 |
181207 |
15.52 |
15.52 |
15.45 |
15.46 |
-0.01 |
58 |
1,781 |
-7 |
Jun19 |
181207 |
15.70 |
15.75 |
15.70 |
15.71 |
+0.01 |
42 |
1,730 |
+14 |
Jul19 |
181207 |
15.97 |
16.04 |
15.97 |
16.00 |
+0.01 |
18 |
1,156 |
+7 |
Aug19 |
181207 |
16.24 |
16.25 |
16.23 |
16.25 |
+0.01 |
21 |
972 |
+8 |
Sep19 |
181207 |
16.46 |
16.49 |
16.46 |
16.49 |
unch |
17 |
1,056 |
+10 |
Oct19 |
181207 |
16.40 |
16.40 |
16.39 |
16.39 |
unch |
15 |
854 |
+8 |
Nov19 |
181207 |
16.32 |
16.33 |
16.32 |
16.33 |
unch |
15 |
761 |
+8 |
Dec19 |
181207 |
16.20 |
16.20 |
16.20 |
16.20 |
-0.03 |
15 |
722 |
+8 |
Total Volume and Open Interest |
1,103 |
26,711 |
+133 |
Cocoa(ICE) |
Dec18 |
181207 |
2135 |
2175 |
2135 |
2175 |
+97 |
0 |
4 |
+0 |
Mar19 |
181207 |
2134 |
2247 |
2128 |
2225 |
+97 |
18,708 |
116,191 |
-334 |
May19 |
181207 |
2144 |
2251 |
2138 |
2233 |
+95 |
4,414 |
45,811 |
+174 |
Jul19 |
181207 |
2159 |
2262 |
2154 |
2245 |
+93 |
2,723 |
23,411 |
-162 |
Sep19 |
181207 |
2175 |
2273 |
2173 |
2259 |
+93 |
2,855 |
16,858 |
+4 |
Dec19 |
181207 |
2191 |
2282 |
2188 |
2271 |
+89 |
1,616 |
20,434 |
+665 |
Mar20 |
181207 |
2216 |
2283 |
2216 |
2278 |
+85 |
674 |
9,989 |
+120 |
Total Volume and Open Interest |
31,139 |
236,249 |
+557 |
Coffee "C"(ICE) |
Dec18 |
181207 |
98.80 |
98.80 |
98.80 |
98.80 |
-1.85 |
16 |
47 |
-8 |
Mar19 |
181207 |
106.70 |
107.00 |
103.85 |
104.10 |
-1.85 |
11,984 |
120,785 |
+414 |
May19 |
181207 |
110.05 |
110.20 |
107.05 |
107.20 |
-1.90 |
4,398 |
53,316 |
-317 |
Jul19 |
181207 |
112.75 |
112.80 |
109.75 |
109.90 |
-1.90 |
2,761 |
31,378 |
+212 |
Sep19 |
181207 |
115.25 |
115.45 |
112.40 |
112.55 |
-1.85 |
2,450 |
15,107 |
+212 |
Dec19 |
181207 |
119.10 |
119.15 |
116.10 |
116.20 |
-1.85 |
1,342 |
12,068 |
+286 |
Total Volume and Open Interest |
23,208 |
246,422 |
+917 |
Orange Juice(ICE) |
Jan19 |
181207 |
142.00 |
143.25 |
140.55 |
143.10 |
+1.60 |
724 |
10,099 |
-348 |
Mar19 |
181207 |
141.55 |
142.50 |
140.70 |
142.40 |
+1.40 |
331 |
4,959 |
+288 |
May19 |
181207 |
141.65 |
143.25 |
141.65 |
143.10 |
+1.50 |
4 |
1,398 |
+1 |
Jul19 |
181207 |
143.80 |
143.95 |
143.80 |
143.95 |
+1.50 |
1 |
554 |
+0 |
Sep19 |
181207 |
144.80 |
144.80 |
144.80 |
144.80 |
+1.50 |
0 |
165 |
+0 |
Nov19 |
181207 |
145.75 |
145.75 |
145.75 |
145.75 |
+1.50 |
0 |
28 |
+0 |
Total Volume and Open Interest |
1,060 |
17,208 |
-59 |
Sugar #11(ICE) |
Mar19 |
181207 |
12.66 |
13.07 |
12.57 |
12.87 |
+0.23 |
27,883 |
347,482 |
-71 |
May19 |
181207 |
12.78 |
13.16 |
12.67 |
12.97 |
+0.23 |
12,345 |
184,467 |
+595 |
Jul19 |
181207 |
12.87 |
13.23 |
12.77 |
13.07 |
+0.24 |
7,903 |
120,778 |
-279 |
Oct19 |
181207 |
13.11 |
13.45 |
13.02 |
13.31 |
+0.24 |
3,202 |
96,004 |
+199 |
Mar20 |
181207 |
13.65 |
13.96 |
13.55 |
13.84 |
+0.25 |
425 |
40,636 |
+119 |
May20 |
181207 |
13.63 |
13.91 |
13.63 |
13.81 |
+0.23 |
80 |
9,473 |
+19 |
Jul20 |
181207 |
13.63 |
13.87 |
13.63 |
13.77 |
+0.21 |
82 |
7,289 |
+37 |
Oct20 |
181207 |
13.68 |
13.80 |
13.68 |
13.80 |
+0.19 |
65 |
7,710 |
+34 |
Total Volume and Open Interest |
52,015 |
818,721 |
+671 |
London Cocoa(LCE) |
Dec18 |
181207 |
1504 |
1554 |
1493 |
1545 |
+44 |
3,086 |
17,869 |
-1,671 |
Mar19 |
181207 |
1574 |
1639 |
1564 |
1631 |
+61 |
13,899 |
76,058 |
+1,207 |
May19 |
181207 |
1589 |
1655 |
1580 |
1646 |
+61 |
4,798 |
41,936 |
+161 |
Jul19 |
181207 |
1597 |
1664 |
1591 |
1655 |
+59 |
5,059 |
32,271 |
+121 |
Sep19 |
181207 |
1614 |
1672 |
1605 |
1662 |
+56 |
1,777 |
28,061 |
-492 |
Dec19 |
181207 |
1628 |
1680 |
1619 |
1670 |
+51 |
1,219 |
36,276 |
+239 |
Mar20 |
181207 |
1640 |
1688 |
1631 |
1678 |
+47 |
1,185 |
11,928 |
+550 |
Total Volume and Open Interest |
31,781 |
253,041 |
+171 |
London Sugar(LCE) |
Mar19 |
181207 |
342.10 |
350.80 |
339.60 |
345.60 |
+4.00 |
2,604 |
50,014 |
-55 |
May19 |
181207 |
347.70 |
356.70 |
345.70 |
352.20 |
+4.70 |
988 |
18,526 |
-70 |
Aug19 |
181207 |
353.30 |
362.50 |
353.10 |
358.10 |
+4.90 |
345 |
11,829 |
+180 |
Oct19 |
181207 |
357.00 |
366.10 |
357.00 |
362.20 |
+5.20 |
210 |
5,050 |
+111 |
Dec19 |
181207 |
362.00 |
369.60 |
362.00 |
367.00 |
+4.90 |
44 |
2,780 |
+30 |
Total Volume and Open Interest |
4,191 |
90,009 |
+196 |
Cotton(ICE) |
Mar19 |
181207 |
78.90 |
80.93 |
78.80 |
80.23 |
+1.15 |
12,954 |
133,427 |
+37 |
May19 |
181207 |
80.09 |
81.91 |
79.98 |
81.17 |
+0.91 |
3,486 |
35,233 |
+201 |
Jul19 |
181207 |
80.96 |
82.55 |
80.90 |
81.73 |
+0.61 |
1,714 |
18,195 |
-224 |
Oct19 |
181207 |
78.81 |
78.81 |
78.81 |
78.81 |
+0.53 |
0 |
4 |
+0 |
Dec19 |
181207 |
77.40 |
78.35 |
77.35 |
78.03 |
+0.55 |
1,163 |
31,713 |
+210 |
Mar20 |
181207 |
78.20 |
78.85 |
78.20 |
78.63 |
+0.46 |
0 |
968 |
+0 |
Total Volume and Open Interest |
19,317 |
220,674 |
+147 |
Lumber(CME) |
Jan19 |
181207 |
321.4 |
334.5 |
318.3 |
331.9 |
+12.4 |
333 |
2,316 |
+39 |
Mar19 |
181207 |
331.5 |
340.8 |
326.2 |
338.7 |
+12.9 |
134 |
909 |
+31 |
May19 |
181207 |
334.8 |
346.6 |
334.8 |
346.0 |
+11.9 |
26 |
552 |
+3 |
Jul19 |
181207 |
358.9 |
358.9 |
358.9 |
358.9 |
+11.6 |
4 |
137 |
+2 |
Total Volume and Open Interest |
497 |
3,926 |
+75 |
Crude Oil(NYM) |
Jan19 |
181207 |
51.76 |
54.22 |
50.60 |
52.61 |
+1.12 |
624,914 |
380,601 |
-17,954 |
Feb19 |
181207 |
51.98 |
54.44 |
50.83 |
52.81 |
+1.11 |
101,473 |
193,165 |
+8,538 |
Mar19 |
181207 |
52.14 |
54.71 |
51.10 |
53.05 |
+1.10 |
59,476 |
197,146 |
+2,350 |
Apr19 |
181207 |
52.43 |
54.97 |
51.44 |
53.31 |
+1.07 |
18,629 |
105,863 |
-527 |
May19 |
181207 |
52.15 |
55.17 |
51.72 |
53.58 |
+1.04 |
14,071 |
107,007 |
+2,876 |
Jun19 |
181207 |
52.77 |
55.48 |
51.92 |
53.82 |
+1.04 |
43,024 |
181,251 |
-479 |
Jul19 |
181207 |
52.75 |
55.45 |
52.21 |
54.00 |
+1.03 |
8,495 |
66,510 |
+747 |
Aug19 |
181207 |
52.92 |
55.75 |
52.55 |
54.13 |
+1.02 |
6,741 |
57,868 |
-1,073 |
Sep19 |
181207 |
53.25 |
55.80 |
52.42 |
54.23 |
+1.00 |
13,062 |
96,102 |
+961 |
Oct19 |
181207 |
52.88 |
55.56 |
52.48 |
54.28 |
+0.97 |
6,161 |
53,880 |
+787 |
Nov19 |
181207 |
53.26 |
55.66 |
52.61 |
54.31 |
+0.94 |
3,636 |
40,744 |
+514 |
Dec19 |
181207 |
53.45 |
55.98 |
52.59 |
54.33 |
+0.90 |
35,877 |
194,138 |
-2,276 |
Jan20 |
181207 |
54.50 |
55.68 |
53.38 |
54.31 |
+0.87 |
1,959 |
32,283 |
+300 |
Feb20 |
181207 |
54.28 |
55.26 |
53.39 |
54.28 |
+0.84 |
802 |
20,233 |
+337 |
Mar20 |
181207 |
54.50 |
55.34 |
53.17 |
54.25 |
+0.79 |
1,392 |
27,722 |
+191 |
Apr20 |
181207 |
54.22 |
55.33 |
53.20 |
54.22 |
+0.74 |
272 |
8,165 |
+72 |
Total Volume and Open Interest |
964,537 |
2,048,577 |
-158 |
e-miNY Crude Oil(NYM) |
Jan19 |
181207 |
51.550 |
54.225 |
50.600 |
52.600 |
+1.100 |
22,400 |
2,801 |
-98 |
Feb19 |
181207 |
51.900 |
54.400 |
50.850 |
52.800 |
+1.100 |
725 |
753 |
+16 |
Mar19 |
181207 |
51.975 |
54.650 |
51.375 |
53.050 |
+1.100 |
103 |
163 |
+2 |
Apr19 |
181207 |
52.050 |
54.825 |
51.700 |
53.300 |
+1.050 |
13 |
126 |
+2 |
May19 |
181207 |
54.950 |
55.075 |
52.000 |
53.575 |
+1.025 |
5 |
127 |
+3 |
Jun19 |
181207 |
52.200 |
55.000 |
52.000 |
53.825 |
+1.050 |
0 |
146 |
+0 |
Jul19 |
181207 |
55.500 |
55.500 |
53.900 |
54.000 |
+1.025 |
2 |
23 |
+0 |
Aug19 |
181207 |
54.025 |
54.125 |
54.025 |
54.125 |
+1.025 |
8 |
58 |
+3 |
Sep19 |
181207 |
55.375 |
55.400 |
54.225 |
54.225 |
+1.000 |
2 |
60 |
+2 |
Oct19 |
181207 |
54.275 |
54.275 |
54.275 |
54.275 |
+0.975 |
0 |
10 |
+0 |
Total Volume and Open Interest |
23,264 |
4,452 |
-70 |
NY Harbor ULSD(NYM) |
Jan19 |
181207 |
186.67 |
195.34 |
183.13 |
188.62 |
+2.80 |
37,299 |
114,353 |
-1,492 |
Feb19 |
181207 |
185.91 |
194.43 |
182.39 |
187.78 |
+2.77 |
17,412 |
55,796 |
+85 |
Mar19 |
181207 |
183.30 |
193.45 |
181.57 |
186.91 |
+2.79 |
13,706 |
60,023 |
+194 |
Apr19 |
181207 |
182.61 |
192.43 |
180.75 |
185.98 |
+2.78 |
8,055 |
34,215 |
-641 |
May19 |
181207 |
182.50 |
192.32 |
181.28 |
186.02 |
+2.72 |
3,911 |
19,086 |
-60 |
Jun19 |
181207 |
182.50 |
192.63 |
181.36 |
186.46 |
+2.68 |
6,736 |
28,957 |
-129 |
Jul19 |
181207 |
183.78 |
193.31 |
182.45 |
187.33 |
+2.59 |
1,774 |
8,263 |
+228 |
Aug19 |
181207 |
187.57 |
194.27 |
183.74 |
188.31 |
+2.48 |
982 |
4,044 |
+126 |
Sep19 |
181207 |
188.40 |
195.01 |
184.80 |
189.39 |
+2.40 |
965 |
4,751 |
+137 |
Oct19 |
181207 |
186.70 |
195.77 |
186.40 |
190.38 |
+2.35 |
450 |
3,891 |
+21 |
Nov19 |
181207 |
187.70 |
196.58 |
187.08 |
191.28 |
+2.30 |
489 |
2,509 |
+55 |
Dec19 |
181207 |
188.50 |
197.69 |
187.50 |
191.98 |
+2.24 |
2,158 |
17,226 |
-11 |
Jan20 |
181207 |
197.55 |
197.56 |
192.51 |
192.51 |
+2.19 |
405 |
3,408 |
-58 |
Feb20 |
181207 |
189.89 |
197.50 |
189.89 |
192.63 |
+2.12 |
223 |
1,240 |
+78 |
Total Volume and Open Interest |
95,366 |
364,607 |
-1,023 |
RBOB Gasoline(NYM) |
Jan19 |
181207 |
144.10 |
151.77 |
141.15 |
148.58 |
+5.24 |
59,675 |
139,019 |
-2,380 |
Feb19 |
181207 |
143.93 |
151.77 |
141.00 |
148.45 |
+5.12 |
31,494 |
69,256 |
+2,820 |
Mar19 |
181207 |
145.57 |
153.48 |
142.79 |
150.10 |
+4.97 |
20,537 |
60,180 |
+2,160 |
Apr19 |
181207 |
164.01 |
172.78 |
162.15 |
169.32 |
+4.84 |
11,359 |
32,217 |
+1,237 |
May19 |
181207 |
164.80 |
174.24 |
163.70 |
170.52 |
+4.71 |
6,703 |
27,887 |
+429 |
Jun19 |
181207 |
165.70 |
174.31 |
164.02 |
170.69 |
+4.62 |
8,908 |
24,903 |
+359 |
Jul19 |
181207 |
164.67 |
173.61 |
164.67 |
170.05 |
+4.61 |
2,739 |
14,137 |
+294 |
Aug19 |
181207 |
163.72 |
172.14 |
163.32 |
168.95 |
+4.61 |
1,535 |
7,927 |
+296 |
Sep19 |
181207 |
161.88 |
170.80 |
160.53 |
167.19 |
+4.61 |
1,225 |
9,834 |
+403 |
Oct19 |
181207 |
149.21 |
158.65 |
149.21 |
155.62 |
+4.45 |
699 |
7,246 |
+152 |
Total Volume and Open Interest |
153,279 |
411,638 |
+6,569 |
e-miNY RBOB Gasoline(NYM) |
Jan19 |
181207 |
148.58 |
148.58 |
148.58 |
148.58 |
+5.24 |
0 |
2 |
+0 |
Feb19 |
181207 |
148.45 |
148.45 |
148.45 |
148.45 |
+5.12 |
|
|
|
Mar19 |
181207 |
150.10 |
150.10 |
150.10 |
150.10 |
+4.97 |
|
|
|
Apr19 |
181207 |
169.32 |
169.32 |
169.32 |
169.32 |
+4.84 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Jan19 |
181207 |
4.348 |
4.570 |
4.231 |
4.488 |
+0.161 |
105,111 |
233,257 |
-5,073 |
Feb19 |
181207 |
4.231 |
4.463 |
4.127 |
4.378 |
+0.161 |
34,540 |
115,007 |
+857 |
Mar19 |
181207 |
3.954 |
4.207 |
3.872 |
4.155 |
+0.231 |
39,826 |
186,838 |
+3,515 |
Apr19 |
181207 |
2.965 |
3.037 |
2.948 |
2.991 |
+0.031 |
31,023 |
149,146 |
+2,775 |
May19 |
181207 |
2.854 |
2.904 |
2.838 |
2.877 |
+0.033 |
21,812 |
120,931 |
+295 |
Jun19 |
181207 |
2.861 |
2.918 |
2.855 |
2.892 |
+0.033 |
11,814 |
42,695 |
-67 |
Jul19 |
181207 |
2.886 |
2.940 |
2.875 |
2.916 |
+0.034 |
9,401 |
43,611 |
+528 |
Aug19 |
181207 |
2.886 |
2.931 |
2.880 |
2.911 |
+0.033 |
6,745 |
45,186 |
+1,376 |
Sep19 |
181207 |
2.861 |
2.901 |
2.850 |
2.885 |
+0.032 |
4,533 |
38,844 |
-213 |
Oct19 |
181207 |
2.874 |
2.925 |
2.874 |
2.907 |
+0.033 |
8,202 |
88,763 |
-101 |
Nov19 |
181207 |
2.911 |
2.963 |
2.911 |
2.949 |
+0.036 |
2,598 |
37,861 |
-222 |
Dec19 |
181207 |
3.058 |
3.107 |
3.058 |
3.099 |
+0.034 |
1,738 |
39,355 |
-153 |
Jan20 |
181207 |
3.193 |
3.225 |
3.186 |
3.213 |
+0.030 |
2,664 |
38,579 |
-80 |
Feb20 |
181207 |
3.138 |
3.163 |
3.136 |
3.154 |
+0.031 |
694 |
10,712 |
-99 |
Mar20 |
181207 |
2.907 |
2.942 |
2.907 |
2.938 |
+0.035 |
1,923 |
15,429 |
-495 |
Apr20 |
181207 |
2.517 |
2.550 |
2.517 |
2.535 |
+0.022 |
1,831 |
19,972 |
-429 |
Total Volume and Open Interest |
285,890 |
1,280,251 |
+2,783 |
Brent Crude Oil(ICE) |
Feb19 |
181207 |
60.25 |
63.73 |
59.10 |
61.67 |
+1.61 |
256,240 |
374,850 |
-12,359 |
Mar19 |
181207 |
60.56 |
63.93 |
59.40 |
61.85 |
+1.52 |
121,133 |
313,436 |
+3,136 |
Apr19 |
181207 |
60.50 |
64.08 |
59.62 |
62.00 |
+1.45 |
67,070 |
123,765 |
+6,343 |
May19 |
181207 |
60.62 |
64.23 |
59.87 |
62.18 |
+1.39 |
32,927 |
101,634 |
-1,496 |
Jun19 |
181207 |
60.84 |
64.37 |
60.07 |
62.32 |
+1.33 |
65,298 |
222,411 |
+1 |
Jul19 |
181207 |
60.95 |
64.43 |
60.20 |
62.39 |
+1.29 |
15,190 |
78,968 |
-337 |
Aug19 |
181207 |
60.95 |
64.30 |
60.43 |
62.39 |
+1.24 |
10,062 |
59,450 |
+1,794 |
Sep19 |
181207 |
60.81 |
64.27 |
60.29 |
62.32 |
+1.19 |
12,581 |
82,520 |
-390 |
Oct19 |
181207 |
60.76 |
64.18 |
60.32 |
62.26 |
+1.15 |
3,160 |
48,414 |
+93 |
Nov19 |
181207 |
61.40 |
62.22 |
61.30 |
62.22 |
+1.12 |
2,114 |
52,401 |
-2,879 |
Dec19 |
181207 |
60.88 |
64.07 |
60.26 |
62.14 |
+1.08 |
44,968 |
193,668 |
+2,996 |
Jan20 |
181207 |
63.35 |
63.36 |
62.11 |
62.11 |
+1.04 |
1,208 |
33,838 |
+174 |
Feb20 |
181207 |
63.36 |
63.36 |
62.08 |
62.08 |
+1.00 |
2,867 |
28,250 |
+313 |
Mar20 |
181207 |
62.06 |
62.06 |
62.06 |
62.06 |
+0.97 |
2,747 |
25,056 |
-359 |
Total Volume and Open Interest |
670,112 |
2,132,447 |
-3,286 |
Gas Oil(ICE) |
Dec18 |
181207 |
568.50 |
598.00 |
559.75 |
587.25 |
+30.75 |
27,467 |
56,830 |
-5,821 |
Jan19 |
181207 |
559.00 |
588.50 |
550.75 |
578.25 |
+30.25 |
70,407 |
183,307 |
-2,370 |
Feb19 |
181207 |
561.50 |
588.25 |
550.75 |
578.50 |
+30.00 |
31,619 |
87,800 |
+2,065 |
Mar19 |
181207 |
559.75 |
588.50 |
551.50 |
579.50 |
+30.25 |
23,685 |
60,826 |
+2,347 |
Apr19 |
181207 |
559.75 |
588.00 |
551.75 |
579.75 |
+30.25 |
13,461 |
49,578 |
+211 |
May19 |
181207 |
562.00 |
588.75 |
554.00 |
581.25 |
+29.75 |
9,725 |
28,466 |
-1,183 |
Jun19 |
181207 |
561.50 |
590.25 |
555.75 |
582.75 |
+29.25 |
17,336 |
64,067 |
-489 |
Jul19 |
181207 |
561.50 |
591.25 |
558.75 |
584.75 |
+28.75 |
3,807 |
26,601 |
-173 |
Aug19 |
181207 |
564.50 |
593.25 |
561.50 |
587.50 |
+28.25 |
4,024 |
20,678 |
+1,610 |
Sep19 |
181207 |
567.25 |
596.75 |
564.50 |
590.25 |
+28.00 |
3,978 |
26,189 |
-150 |
Total Volume and Open Interest |
225,793 |
830,369 |
-4,593 |
Ethanol(CBOT) |
Jan19 |
181207 |
1.226 |
1.240 |
1.225 |
1.238 |
+0.009 |
117 |
1,834 |
+14 |
Feb19 |
181207 |
1.268 |
1.278 |
1.266 |
1.275 |
+0.011 |
36 |
342 |
+1 |
Mar19 |
181207 |
1.295 |
1.307 |
1.295 |
1.302 |
+0.011 |
12 |
367 |
+4 |
Apr19 |
181207 |
1.324 |
1.324 |
1.324 |
1.324 |
+0.011 |
0 |
23 |
+0 |
May19 |
181207 |
1.339 |
1.339 |
1.339 |
1.339 |
+0.011 |
0 |
16 |
+0 |
Jun19 |
181207 |
1.373 |
1.373 |
1.373 |
1.373 |
+0.011 |
|
|
|
Jul19 |
181207 |
1.395 |
1.395 |
1.395 |
1.395 |
+0.011 |
|
|
|
Aug19 |
181207 |
1.395 |
1.395 |
1.395 |
1.395 |
+0.011 |
|
|
|
Total Volume and Open Interest |
165 |
2,582 |
+13 |
WTI Crude Oil(ICE) |
Jan19 |
181207 |
51.64 |
54.24 |
50.56 |
52.61 |
+1.12 |
26,468 |
70,610 |
-1,960 |
Feb19 |
181207 |
51.52 |
54.47 |
50.86 |
52.81 |
+1.11 |
32,242 |
64,667 |
+3,181 |
Mar19 |
181207 |
51.87 |
54.70 |
51.14 |
53.05 |
+1.10 |
22,431 |
63,293 |
+1,172 |
Apr19 |
181207 |
52.01 |
54.96 |
51.40 |
53.31 |
+1.07 |
11,801 |
30,721 |
-46 |
May19 |
181207 |
52.18 |
55.25 |
51.72 |
53.58 |
+1.04 |
4,516 |
20,806 |
-80 |
Jun19 |
181207 |
52.53 |
55.46 |
51.91 |
53.82 |
+1.04 |
10,590 |
83,434 |
+527 |
Jul19 |
181207 |
52.49 |
55.55 |
52.21 |
54.00 |
+1.03 |
2,684 |
13,856 |
+1,145 |
Aug19 |
181207 |
52.64 |
55.61 |
52.31 |
54.13 |
+1.02 |
998 |
7,283 |
+20 |
Sep19 |
181207 |
53.13 |
55.73 |
52.60 |
54.23 |
+1.00 |
2,935 |
19,363 |
-356 |
Oct19 |
181207 |
54.28 |
54.28 |
54.28 |
54.28 |
+0.97 |
137 |
4,554 |
-24 |
Nov19 |
181207 |
54.31 |
54.31 |
54.31 |
54.31 |
+0.94 |
115 |
4,590 |
+72 |
Dec19 |
181207 |
53.31 |
55.93 |
53.31 |
54.33 |
+0.90 |
6,759 |
98,290 |
+325 |
Jan20 |
181207 |
54.31 |
54.31 |
54.31 |
54.31 |
+0.87 |
20 |
3,455 |
+14 |
Feb20 |
181207 |
54.28 |
54.28 |
54.28 |
54.28 |
+0.84 |
4 |
2,708 |
-3 |
Mar20 |
181207 |
54.25 |
54.25 |
54.25 |
54.25 |
+0.79 |
7 |
6,632 |
+1 |
Apr20 |
181207 |
54.22 |
54.22 |
54.22 |
54.22 |
+0.74 |
6 |
1,716 |
+0 |
Total Volume and Open Interest |
125,069 |
594,527 |
+4,363 |
US Dollar Index(ICE) |
Dec18 |
181207 |
96.755 |
96.890 |
96.465 |
96.475 |
-0.290 |
12,133 |
53,532 |
+605 |
Mar19 |
181207 |
96.215 |
96.350 |
95.925 |
95.940 |
-0.285 |
735 |
3,350 |
+170 |
Jun19 |
181207 |
95.640 |
95.650 |
95.410 |
95.410 |
-0.285 |
32 |
384 |
-30 |
Total Volume and Open Interest |
12,921 |
57,495 |
+766 |
Australian Dollar(CME) |
Dec18 |
181207 |
72.33 |
72.43 |
71.97 |
72.10 |
-0.12 |
81,895 |
134,302 |
-3,001 |
Mar19 |
181207 |
72.44 |
72.55 |
72.10 |
72.21 |
-0.13 |
3,899 |
13,019 |
+2,348 |
Jun19 |
181207 |
72.62 |
72.62 |
72.34 |
72.34 |
-0.12 |
7 |
193 |
+1 |
Total Volume and Open Interest |
86,364 |
148,158 |
-597 |
British Pound(CME) |
Dec18 |
181207 |
127.82 |
127.94 |
127.14 |
127.56 |
-0.24 |
80,433 |
220,453 |
-1,569 |
Mar19 |
181207 |
128.46 |
128.55 |
127.76 |
128.17 |
-0.25 |
2,951 |
11,841 |
+1,212 |
Jun19 |
181207 |
128.74 |
128.74 |
128.74 |
128.74 |
-0.25 |
0 |
377 |
+0 |
Total Volume and Open Interest |
83,903 |
235,336 |
-368 |
Canadian Dollar(CME) |
Dec18 |
181207 |
74.70 |
75.47 |
74.64 |
75.30 |
+0.62 |
96,126 |
148,062 |
+8,464 |
Mar19 |
181207 |
74.85 |
75.62 |
74.80 |
75.46 |
+0.62 |
13,601 |
12,496 |
-2,317 |
Jun19 |
181207 |
74.97 |
75.66 |
74.95 |
75.59 |
+0.62 |
139 |
1,016 |
+118 |
Sep19 |
181207 |
75.09 |
75.78 |
75.09 |
75.70 |
+0.60 |
94 |
562 |
+61 |
Total Volume and Open Interest |
110,459 |
163,036 |
+6,286 |
Japanese Yen(CME) |
Dec18 |
181207 |
88.79 |
88.89 |
88.60 |
88.83 |
-0.01 |
80,849 |
215,021 |
-1,295 |
Mar19 |
181207 |
89.53 |
89.63 |
89.34 |
89.57 |
-0.01 |
16,097 |
8,273 |
-704 |
Jun19 |
181207 |
90.22 |
90.26 |
90.22 |
90.26 |
-0.02 |
18 |
168 |
+18 |
Total Volume and Open Interest |
97,625 |
224,873 |
-1,962 |
Swiss Franc(CME) |
Dec18 |
181207 |
100.81 |
101.18 |
99.80 |
101.15 |
+0.38 |
12,714 |
76,218 |
-305 |
Mar19 |
181207 |
101.76 |
102.12 |
101.58 |
102.09 |
+0.37 |
528 |
2,590 |
+220 |
Jun19 |
181207 |
103.00 |
103.01 |
102.62 |
103.01 |
+0.37 |
5 |
92 |
+5 |
Total Volume and Open Interest |
13,250 |
78,929 |
-79 |
EuroFX(CME) |
Dec18 |
181207 |
113.85 |
114.31 |
113.67 |
114.30 |
+0.49 |
130,235 |
472,687 |
-6,659 |
Mar19 |
181207 |
114.80 |
115.25 |
114.62 |
115.24 |
+0.49 |
21,030 |
47,043 |
-3,426 |
Jun19 |
181207 |
115.66 |
116.16 |
115.60 |
116.16 |
+0.48 |
283 |
7,672 |
+60 |
Total Volume and Open Interest |
154,176 |
535,856 |
-9,681 |
Mexican Peso(CME) |
Dec18 |
181207 |
490.25 |
495.13 |
489.00 |
492.75 |
+2.50 |
27,299 |
175,833 |
-1,676 |
Jan19 |
181207 |
497.25 |
498.00 |
490.75 |
490.75 |
+2.50 |
|
|
|
Total Volume and Open Interest |
28,318 |
189,888 |
-1,624 |
Brazilian Real(CME) |
Jan19 |
181207 |
256.45 |
258.85 |
254.55 |
257.60 |
+0.85 |
2,270 |
9,935 |
+205 |
Feb19 |
181207 |
257.15 |
258.15 |
254.15 |
257.15 |
+0.85 |
0 |
346 |
+0 |
Mar19 |
181207 |
257.50 |
257.50 |
253.95 |
256.55 |
+0.80 |
0 |
1,296 |
+0 |
Apr19 |
181207 |
256.10 |
256.60 |
253.45 |
256.10 |
+0.80 |
|
|
|
Total Volume and Open Interest |
2,270 |
11,577 |
+205 |
30-Year T-Bonds(CBOT) |
Dec18 |
181207 |
143~120 |
144~010 |
142~310 |
143~300 |
+0~050 |
0 |
16,717 |
-66 |
Mar19 |
181207 |
142~250 |
143~140 |
142~120 |
143~110 |
+0~050 |
665 |
944,392 |
-841 |
Jun19 |
181207 |
142~240 |
142~240 |
142~240 |
142~240 |
+0~050 |
|
|
|
Total Volume and Open Interest |
665 |
961,109 |
+0 |
10-Year T-Notes(CBOT) |
Dec18 |
181207 |
120~115 |
120~255 |
120~080 |
120~245 |
+0~100 |
0 |
77,283 |
-7,280 |
Mar19 |
181207 |
120~100 |
120~235 |
120~060 |
120~230 |
+0~100 |
10,653 |
4,138,224 |
-37,110 |
Jun19 |
181207 |
120~135 |
120~135 |
120~135 |
120~135 |
+0~105 |
|
|
|
Total Volume and Open Interest |
10,653 |
4,215,507 |
+0 |
5-Year T-Notes(CBOT) |
Dec18 |
181207 |
113~110 |
113~206 |
113~092 |
113~206 |
+0~084 |
3,596 |
129,519 |
-6,465 |
Mar19 |
181207 |
113~132 |
113~230 |
113~110 |
113~222 |
+0~086 |
2,145 |
4,611,415 |
-1,492 |
Jun19 |
181207 |
113~222 |
113~222 |
113~222 |
113~222 |
+0~086 |
|
|
|
Total Volume and Open Interest |
5,741 |
4,740,934 |
+0 |
2 Year T-Notes(CBOT) |
Dec18 |
181207 |
105~176 |
105~202 |
105~170 |
105~202 |
+0~030 |
0 |
25,801 |
-16,522 |
Mar19 |
181207 |
105~196 |
105~234 |
105~184 |
105~232 |
+0~034 |
33,003 |
2,612,133 |
+9,441 |
Jun19 |
181207 |
105~232 |
105~232 |
105~232 |
105~232 |
+0~034 |
|
|
|
Total Volume and Open Interest |
33,003 |
2,637,934 |
+0 |
Eurodollars(CME) |
Dec18 |
181207 |
97.188 |
97.202 |
97.183 |
97.195 |
+0.015 |
0 |
1,541,149 |
+636 |
Mar19 |
181207 |
97.170 |
97.215 |
97.160 |
97.205 |
+0.050 |
0 |
1,319,194 |
-12 |
Jun19 |
181207 |
97.115 |
97.165 |
97.100 |
97.160 |
+0.055 |
0 |
1,286,508 |
-182 |
Sep19 |
181207 |
97.085 |
97.140 |
97.065 |
97.135 |
+0.050 |
180 |
1,278,855 |
-9 |
Dec19 |
181207 |
97.035 |
97.105 |
97.010 |
97.095 |
+0.065 |
25 |
2,060,426 |
+662 |
Mar20 |
181207 |
97.075 |
97.160 |
97.055 |
97.150 |
+0.075 |
0 |
1,042,926 |
-12,348 |
Jun20 |
181207 |
97.110 |
97.210 |
97.090 |
97.195 |
+0.085 |
0 |
1,044,672 |
+1 |
Sep20 |
181207 |
97.135 |
97.235 |
97.115 |
97.225 |
+0.090 |
0 |
856,633 |
+0 |
Dec20 |
181207 |
97.120 |
97.230 |
97.105 |
97.215 |
+0.090 |
0 |
1,203,337 |
-123 |
Mar21 |
181207 |
97.150 |
97.255 |
97.135 |
97.245 |
+0.090 |
0 |
583,400 |
-5 |
Jun21 |
181207 |
97.160 |
97.270 |
97.150 |
97.260 |
+0.090 |
0 |
397,735 |
+0 |
Sep21 |
181207 |
97.165 |
97.270 |
97.155 |
97.260 |
+0.085 |
0 |
290,059 |
+0 |
Dec21 |
181207 |
97.145 |
97.245 |
97.135 |
97.235 |
+0.080 |
0 |
409,837 |
+0 |
Mar22 |
181207 |
97.145 |
97.235 |
97.130 |
97.225 |
+0.070 |
0 |
185,958 |
+50 |
Jun22 |
181207 |
97.135 |
97.225 |
97.125 |
97.215 |
+0.065 |
0 |
152,830 |
+0 |
Sep22 |
181207 |
97.130 |
97.210 |
97.115 |
97.200 |
+0.055 |
0 |
142,758 |
+0 |
Dec22 |
181207 |
97.115 |
97.185 |
97.100 |
97.180 |
+0.050 |
0 |
140,138 |
+0 |
Mar23 |
181207 |
97.105 |
97.175 |
97.090 |
97.165 |
+0.045 |
0 |
66,196 |
+0 |
Total Volume and Open Interest |
205 |
14,365,889 |
+0 |
Ultra T-Bond(CBOT) |
Dec18 |
181207 |
155~23 |
156~11 |
154~28 |
156~02 |
-0~05 |
0 |
13,192 |
-3,581 |
Mar19 |
181207 |
156~18 |
157~10 |
155~26 |
157~00 |
-0~06 |
1,319 |
1,066,008 |
+81 |
Jun19 |
181207 |
157~28 |
157~28 |
157~28 |
157~28 |
-0~06 |
|
|
|
Total Volume and Open Interest |
1,319 |
1,079,200 |
+0 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181207 |
127~305 |
128~115 |
127~225 |
128~110 |
+0~080 |
0 |
14,526 |
-1,827 |
Mar19 |
181207 |
127~280 |
128~115 |
127~215 |
128~105 |
+0~080 |
0 |
674,356 |
-496 |
Jun19 |
181207 |
128~105 |
128~105 |
128~105 |
128~105 |
+0~080 |
|
|
|
Total Volume and Open Interest |
0 |
688,882 |
+0 |
30 Day Federal Funds(CBOT) |
Dec18 |
181207 |
97.725 |
97.732 |
97.723 |
97.730 |
+0.003 |
0 |
157,726 |
+0 |
Jan19 |
181207 |
97.620 |
97.630 |
97.605 |
97.625 |
unch |
0 |
297,100 |
+658 |
Feb19 |
181207 |
97.610 |
97.615 |
97.595 |
97.610 |
unch |
0 |
191,436 |
-17 |
Mar19 |
181207 |
97.570 |
97.585 |
97.555 |
97.580 |
+0.010 |
0 |
60,326 |
+0 |
Apr19 |
181207 |
97.520 |
97.550 |
97.515 |
97.550 |
+0.035 |
0 |
226,245 |
+1,001 |
May19 |
181207 |
97.495 |
97.530 |
97.490 |
97.525 |
+0.030 |
0 |
140,261 |
-150 |
Total Volume and Open Interest |
0 |
1,887,739 |
+0 |
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) |
Mar19 |
181207 |
180.06 |
181.10 |
179.36 |
180.14 |
-0.60 |
113,067 |
242,158 |
-21,969 |
Jun19 |
181207 |
179.10 |
179.10 |
179.10 |
179.10 |
-0.60 |
|
|
|
Sep19 |
181207 |
179.10 |
179.10 |
179.10 |
179.10 |
|
|
|
|
Euro-Bund(EUREX) |
Mar19 |
181207 |
163.23 |
163.46 |
162.93 |
163.17 |
-0.38 |
874,501 |
2,039,033 |
+62,434 |
Jun19 |
181207 |
161.50 |
161.50 |
160.60 |
160.66 |
-0.48 |
9 |
17 |
+5 |
Sep19 |
181207 |
160.66 |
160.66 |
160.66 |
160.66 |
|
|
|
|
Euro-Bobl(EUREX) |
Mar19 |
181207 |
132.43 |
132.50 |
132.29 |
132.36 |
-0.18 |
569,026 |
1,555,774 |
+1,271 |
Jun19 |
181207 |
132.80 |
132.80 |
131.73 |
131.73 |
-0.18 |
0 |
20 |
+0 |
Sep19 |
181207 |
131.73 |
131.73 |
131.73 |
131.73 |
|
|
|
|
Euro-Schatz(EUREX) |
Mar19 |
181207 |
111.93 |
111.95 |
111.87 |
111.89 |
-0.06 |
445,081 |
1,801,406 |
-5,658 |
Jun19 |
181207 |
111.86 |
111.86 |
111.86 |
111.86 |
-0.06 |
0 |
1,581 |
+1,581 |
Sep19 |
181207 |
111.86 |
111.86 |
111.86 |
111.86 |
|
|
|
|
3-Mth Euribor(EUREX) |
Dec18 |
181207 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
993 |
12,234 |
-388 |
Mar19 |
181207 |
100.290 |
100.290 |
100.290 |
100.290 |
-0.005 |
224 |
2,554 |
-120 |
Jun19 |
181207 |
100.280 |
100.280 |
100.280 |
100.280 |
-0.005 |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
1,467 |
25,664 |
-508 |
Long Gilt(LIFFE) |
Dec18 |
181207 |
124~11 |
124~11 |
123~32 |
124~04 |
-0~12 |
1,515 |
53,367 |
-36,812 |
Mar19 |
181207 |
123~18 |
123~20 |
123~04 |
123~12 |
-0~12 |
170,445 |
781,831 |
-7,882 |
Total Volume and Open Interest |
171,960 |
835,198 |
-44,694 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181207 |
99.09 |
99.09 |
99.08 |
99.08 |
unch |
38,286 |
582,029 |
+936 |
Mar19 |
181207 |
99.04 |
99.05 |
99.03 |
99.05 |
+0.01 |
103,223 |
745,049 |
-11,591 |
Jun19 |
181207 |
98.97 |
98.99 |
98.96 |
98.99 |
+0.00 |
90,427 |
377,710 |
-16,217 |
Sep19 |
181207 |
98.93 |
98.94 |
98.90 |
98.93 |
-0.00 |
109,010 |
513,901 |
+8,857 |
Dec19 |
181207 |
98.87 |
98.89 |
98.85 |
98.88 |
-0.01 |
120,487 |
457,461 |
-7,137 |
Mar20 |
181207 |
98.83 |
98.85 |
98.82 |
98.84 |
-0.01 |
109,004 |
297,176 |
-3,618 |
Total Volume and Open Interest |
1,092,564 |
4,215,186 |
-16,638 |
3-Mth Euribor(LIFFE) |
Dec18 |
181207 |
100.310 |
100.315 |
100.310 |
100.315 |
+0.005 |
47,958 |
570,485 |
-4,302 |
Mar19 |
181207 |
100.295 |
100.300 |
100.290 |
100.295 |
unch |
67,397 |
519,053 |
+8,668 |
Jun19 |
181207 |
100.280 |
100.285 |
100.275 |
100.280 |
-0.005 |
130,688 |
633,296 |
+12,578 |
Total Volume and Open Interest |
1,217,147 |
5,534,491 |
+30,031 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181207 |
97.98 |
98.00 |
97.98 |
97.99 |
unch |
11,635 |
100,156 |
-12,671 |
Mar19 |
181207 |
98.08 |
98.10 |
98.06 |
98.07 |
-0.01 |
42,453 |
238,304 |
+3,778 |
Jun19 |
181207 |
98.10 |
98.13 |
98.08 |
98.09 |
-0.02 |
32,386 |
205,819 |
+557 |
Sep19 |
181207 |
98.09 |
98.13 |
98.08 |
98.10 |
unch |
33,301 |
190,417 |
-270 |
Dec19 |
181207 |
98.06 |
98.12 |
98.06 |
98.08 |
+0.01 |
24,722 |
173,036 |
+2,352 |
Mar20 |
181207 |
98.03 |
98.08 |
98.02 |
98.05 |
+0.01 |
24,117 |
122,916 |
+5,827 |
Jun20 |
181207 |
97.99 |
98.05 |
97.98 |
98.02 |
+0.02 |
11,853 |
101,875 |
-73 |
Sep20 |
181207 |
97.95 |
98.01 |
97.94 |
97.98 |
+0.03 |
9,393 |
57,805 |
+1,867 |
Dec20 |
181207 |
97.89 |
97.97 |
97.89 |
97.94 |
+0.04 |
2,755 |
16,172 |
+438 |
Mar21 |
181207 |
97.87 |
97.89 |
97.87 |
97.89 |
+0.04 |
107 |
4,484 |
-244 |
Total Volume and Open Interest |
193,431 |
1,215,005 |
+1,430 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181207 |
97.54 |
97.59 |
97.51 |
97.55 |
unch |
201,552 |
1,353,517 |
+2,520 |
Mar19 |
181207 |
97.53 |
97.58 |
97.51 |
97.55 |
+0.01 |
2,408 |
13,707 |
+1,680 |
Total Volume and Open Interest |
203,960 |
1,367,224 |
+4,200 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181207 |
98.05 |
98.10 |
98.03 |
98.07 |
+0.01 |
338,689 |
1,203,043 |
+24,238 |
Mar19 |
181207 |
98.06 |
98.12 |
98.06 |
98.08 |
+0.01 |
38,628 |
78,801 |
+37,293 |
Total Volume and Open Interest |
377,317 |
1,281,844 |
+61,531 |
Gold(CMX) |
Dec18 |
181207 |
1238.3 |
1249.8 |
1237.6 |
1246.8 |
+8.7 |
125 |
3,479 |
-83 |
Feb19 |
181207 |
1243.1 |
1255.8 |
1242.6 |
1252.6 |
+9.0 |
110,207 |
298,075 |
-3,287 |
Apr19 |
181207 |
1249.0 |
1261.9 |
1249.0 |
1258.7 |
+9.1 |
1,642 |
35,780 |
-157 |
Jun19 |
181207 |
1257.1 |
1268.3 |
1256.8 |
1265.1 |
+9.2 |
762 |
36,785 |
-59 |
Aug19 |
181207 |
1265.7 |
1274.0 |
1265.7 |
1271.2 |
+9.4 |
312 |
3,909 |
+53 |
Oct19 |
181207 |
1274.0 |
1277.4 |
1274.0 |
1277.4 |
+9.4 |
70 |
2,091 |
+0 |
Dec19 |
181207 |
1273.6 |
1286.6 |
1273.5 |
1283.6 |
+9.3 |
207 |
10,007 |
+66 |
Feb20 |
181207 |
1287.9 |
1289.8 |
1287.9 |
1289.8 |
+9.3 |
0 |
138 |
+0 |
Apr20 |
181207 |
1291.6 |
1295.8 |
1291.6 |
1295.8 |
+9.3 |
1 |
65 |
-1 |
Jun20 |
181207 |
1301.9 |
1301.9 |
1301.9 |
1301.9 |
+9.3 |
1 |
616 |
+1 |
Aug20 |
181207 |
1308.0 |
1308.0 |
1308.0 |
1308.0 |
+9.3 |
0 |
4 |
+0 |
Oct20 |
181207 |
1313.9 |
1313.9 |
1313.9 |
1313.9 |
+9.3 |
|
|
|
Total Volume and Open Interest |
114,446 |
396,014 |
-3,905 |
Silver(CMX) |
Dec18 |
181207 |
1440.5 |
1457.2 |
1440.5 |
1457.2 |
+18.2 |
81 |
787 |
-189 |
Mar19 |
181207 |
1455.0 |
1473.5 |
1451.0 |
1469.6 |
+18.7 |
32,859 |
145,700 |
-1,233 |
May19 |
181207 |
1463.0 |
1482.0 |
1460.0 |
1478.2 |
+18.5 |
584 |
10,161 |
+46 |
Jul19 |
181207 |
1473.5 |
1490.5 |
1473.0 |
1486.8 |
+18.2 |
329 |
14,752 |
-31 |
Sep19 |
181207 |
1494.0 |
1496.5 |
1490.5 |
1496.0 |
+18.3 |
52 |
1,515 |
-8 |
Dec19 |
181207 |
1491.5 |
1512.0 |
1491.5 |
1508.9 |
+18.1 |
54 |
3,174 |
+33 |
Mar20 |
181207 |
1521.8 |
1521.8 |
1521.8 |
1521.8 |
+18.1 |
0 |
2 |
+0 |
Total Volume and Open Interest |
34,078 |
178,543 |
-1,366 |
Platinum(NYMEX) |
Jan19 |
181207 |
790.8 |
796.9 |
785.2 |
790.4 |
+0.8 |
17,681 |
59,182 |
+103 |
Apr19 |
181207 |
796.1 |
802.2 |
791.0 |
796.3 |
+1.2 |
1,494 |
18,034 |
+883 |
Jul19 |
181207 |
795.6 |
805.4 |
795.6 |
800.7 |
+1.2 |
34 |
592 |
+10 |
Oct19 |
181207 |
808.0 |
810.6 |
805.4 |
805.4 |
+0.5 |
0 |
12 |
+0 |
Total Volume and Open Interest |
19,209 |
77,824 |
+996 |
Palladium(NYMEX) |
Dec18 |
181207 |
1166.10 |
1196.40 |
1166.10 |
1196.40 |
+28.90 |
10 |
77 |
-21 |
Mar19 |
181207 |
1158.10 |
1174.00 |
1135.80 |
1170.80 |
+28.90 |
3,042 |
24,475 |
-14 |
Jun19 |
181207 |
1130.00 |
1157.60 |
1128.90 |
1156.70 |
+29.00 |
55 |
1,746 |
+30 |
Total Volume and Open Interest |
3,107 |
26,311 |
-5 |
Copper(CMX) |
Dec18 |
181207 |
276.10 |
276.20 |
274.55 |
275.75 |
+1.70 |
1,186 |
3,372 |
-530 |
Mar19 |
181207 |
275.05 |
277.50 |
274.20 |
275.95 |
+1.65 |
42,869 |
119,846 |
-557 |
May19 |
181207 |
275.40 |
277.85 |
274.75 |
276.15 |
+1.30 |
3,892 |
28,838 |
-93 |
Jul19 |
181207 |
276.45 |
277.80 |
275.45 |
276.35 |
+1.00 |
3,586 |
27,186 |
-787 |
Sep19 |
181207 |
276.75 |
278.10 |
275.95 |
276.75 |
+0.80 |
1,813 |
9,667 |
+487 |
Total Volume and Open Interest |
54,736 |
215,547 |
-1,244 |
E-mini DJIA Index(CBOT) |
Dec18 |
181207 |
24918 |
25114 |
24297 |
24432 |
-475 |
45,284 |
71,820 |
-2,019 |
Mar19 |
181207 |
24937 |
25126 |
24319 |
24451 |
-482 |
247 |
3,136 |
+110 |
Jun19 |
181207 |
24950 |
25159 |
24385 |
24486 |
-480 |
0 |
108 |
-4 |
Sep19 |
181207 |
24545 |
25035 |
24545 |
24545 |
-485 |
0 |
1 |
+0 |
Total Volume and Open Interest |
45,531 |
75,065 |
-1,913 |
S & P 500(CME) |
Dec18 |
181207 |
2694.20 |
2710.00 |
2626.00 |
2636.00 |
-55.10 |
298 |
66,988 |
+778 |
Mar19 |
181207 |
2705.00 |
2705.00 |
2629.00 |
2639.90 |
-55.50 |
0 |
211 |
+1 |
Jun19 |
181207 |
2646.50 |
2646.50 |
2646.50 |
2646.50 |
-56.00 |
0 |
18 |
+3 |
Sep19 |
181207 |
2654.00 |
2654.00 |
2654.00 |
2654.00 |
-55.10 |
|
|
|
Total Volume and Open Interest |
298 |
67,217 |
+782 |
S & P 500 E-Mini(CME) |
Dec18 |
181207 |
2694.25 |
2709.75 |
2623.25 |
2636.00 |
-55.00 |
184,904 |
2,742,552 |
+1,695 |
Mar19 |
181207 |
2698.75 |
2713.75 |
2627.25 |
2640.00 |
-55.50 |
5,100 |
313,721 |
+16,855 |
Jun19 |
181207 |
2707.00 |
2719.75 |
2633.75 |
2646.50 |
-56.00 |
114 |
11,780 |
-136 |
Sep19 |
181207 |
2708.25 |
2720.00 |
2649.50 |
2654.00 |
-55.00 |
0 |
41 |
-2 |
Total Volume and Open Interest |
190,118 |
3,068,100 |
+18,412 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181207 |
6835.50 |
6856.50 |
6594.75 |
6623.50 |
-201.00 |
70,696 |
233,937 |
-1,288 |
Mar19 |
181207 |
6859.25 |
6881.00 |
6620.75 |
6648.75 |
-202.25 |
532 |
7,302 |
+555 |
Jun19 |
181207 |
6890.00 |
6904.00 |
6660.25 |
6681.50 |
-202.00 |
2 |
131 |
+12 |
Total Volume and Open Interest |
71,230 |
241,377 |
-721 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181207 |
1816.60 |
1829.50 |
1770.20 |
1780.30 |
-37.00 |
575 |
63,743 |
-33 |
Mar19 |
181207 |
1822.40 |
1833.10 |
1777.60 |
1785.80 |
-36.60 |
0 |
30 |
+1 |
Jun19 |
181207 |
1789.30 |
1789.30 |
1789.30 |
1789.30 |
-36.10 |
|
|
|
Total Volume and Open Interest |
575 |
63,773 |
-32 |
Volatility Index(CBOE) |
Dec18 |
181207 |
19.95 |
22.10 |
19.50 |
21.43 |
+1.50 |
178,862 |
147,216 |
+0 |
Jan19 |
181207 |
19.48 |
21.17 |
19.25 |
20.68 |
+1.20 |
118,520 |
102,640 |
+0 |
Feb19 |
181207 |
19.25 |
20.65 |
19.07 |
20.18 |
+0.95 |
39,497 |
39,832 |
+0 |
Mar19 |
181207 |
19.25 |
20.38 |
19.07 |
20.08 |
+0.80 |
13,652 |
34,285 |
+0 |
Total Volume and Open Interest |
365,068 |
405,293 |
+0 |
S & P 600(CME) |
Dec18 |
181207 |
905.50 |
905.50 |
905.50 |
905.50 |
-16.90 |
|
|
|
Mar19 |
181207 |
906.00 |
906.00 |
906.00 |
906.00 |
-17.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181207 |
1477.60 |
1489.00 |
1438.80 |
1450.10 |
-25.20 |
14,801 |
468,702 |
+3,804 |
Mar19 |
181207 |
1482.00 |
1493.20 |
1443.30 |
1454.10 |
-25.70 |
32 |
1,940 |
+248 |
Jun19 |
181207 |
1462.50 |
1462.50 |
1462.50 |
1462.50 |
-23.80 |
0 |
1 |
+1 |
Total Volume and Open Interest |
14,833 |
470,643 |
+4,053 |
Nikkei 225(CME) |
Dec18 |
181207 |
21615 |
21735 |
21250 |
21340 |
-240 |
7,501 |
30,107 |
-883 |
Mar19 |
181207 |
21595 |
21715 |
21230 |
21315 |
-240 |
402 |
850 |
+157 |
Total Volume and Open Interest |
7,903 |
30,957 |
+0 |
Nikkei 225(SGX) |
Dec18 |
181207 |
21415 |
21730 |
21075 |
21590 |
+140 |
103,024 |
191,297 |
+12,876 |
Mar19 |
181207 |
21370 |
21665 |
21010 |
21540 |
+135 |
2,737 |
25,753 |
+10,881 |
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 |
181207 |
21615 |
21730 |
21250 |
21335 |
-245 |
29,462 |
71,916 |
+5,003 |
Mar19 |
181207 |
21550 |
21675 |
21180 |
21270 |
-245 |
11,513 |
11,955 |
+11,118 |
Jun19 |
181207 |
21080 |
21080 |
21080 |
21080 |
-295 |
|
|
|
Total Volume and Open Interest |
40,975 |
83,871 |
+0 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181207 |
21340 |
21670 |
21270 |
21340 |
-240 |
0 |
351 |
+0 |
Mar19 |
181207 |
21270 |
21270 |
21270 |
21270 |
-250 |
|
|
|
Jun19 |
181207 |
21080 |
21080 |
21080 |
21080 |
-300 |
|
|
|
Total Volume and Open Interest |
0 |
351 |
+0 |
CAC 40(EURONEXT) |
Dec18 |
181207 |
4840.0 |
4869.0 |
4767.0 |
4804.5 |
+32.5 |
78,034 |
334,280 |
+8,333 |
Jan19 |
181207 |
4836.5 |
4860.0 |
4770.0 |
4802.5 |
+32.5 |
18,504 |
13,127 |
+7,903 |
Feb19 |
181207 |
4800.0 |
4800.0 |
4800.0 |
4800.0 |
+32.5 |
0 |
5,041 |
+0 |
Mar19 |
181207 |
4825.0 |
4825.0 |
4798.0 |
4798.0 |
+32.5 |
5 |
2,038 |
-2 |
Total Volume and Open Interest |
98,043 |
380,995 |
+17,734 |
Hang Seng Index(HKFE) |
Dec18 |
181207 |
26130 |
26308 |
25814 |
26075 |
-85 |
198,791 |
122,575 |
-602 |
Jan19 |
181207 |
26171 |
26350 |
25861 |
26120 |
-84 |
1,796 |
3,136 |
+1,249 |
Total Volume and Open Interest |
200,758 |
139,016 |
+667 |
DAX(EUREX) |
Dec18 |
181207 |
10928.0 |
10934.0 |
10676.5 |
10816.5 |
+55.0 |
66,846 |
142,351 |
+23,069 |
Mar19 |
181207 |
10922.0 |
10922.0 |
10675.5 |
10809.0 |
+54.5 |
274 |
5,385 |
+646 |
Jun19 |
181207 |
10890.0 |
10902.0 |
10690.0 |
10825.5 |
+54.5 |
27 |
390 |
+73 |
Total Volume and Open Interest |
67,147 |
148,126 |
+23,788 |
Mini-DAX(EUREX) |
Dec18 |
181207 |
10922.0 |
10934.0 |
10677.0 |
10816.5 |
+55.0 |
27,525 |
17,526 |
+2,806 |
Mar19 |
181207 |
10923.0 |
10923.0 |
10669.0 |
10809.0 |
+54.5 |
154 |
654 |
-35 |
Jun19 |
181207 |
10932.0 |
10932.0 |
10774.0 |
10825.5 |
+54.5 |
94 |
456 |
+73 |
Total Volume and Open Interest |
27,773 |
18,636 |
+2,844 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181207 |
3079 |
3093 |
3028 |
3061 |
+32 |
785,495 |
4,118,671 |
+275,107 |
Mar19 |
181207 |
3066 |
3079 |
3016 |
3048 |
+32 |
20,296 |
390,461 |
+68,361 |
Jun19 |
181207 |
2972 |
2994 |
2940 |
2965 |
+31 |
25 |
166,012 |
+34,270 |
Total Volume and Open Interest |
809,816 |
4,774,396 |
+377,738 |
Swiss Market Index(EUREX) |
Dec18 |
181207 |
8778 |
8824 |
8651 |
8742 |
+62 |
70,996 |
209,469 |
+9,237 |
Mar19 |
181207 |
8697 |
8726 |
8592 |
8646 |
+62 |
35,608 |
35,885 |
+6,713 |
Jun19 |
181207 |
8486 |
8545 |
8419 |
8471 |
+61 |
1,803 |
9,488 |
+3,460 |
Total Volume and Open Interest |
108,407 |
254,842 |
+19,410 |
FT-SE 100(EURONEXT) |
Dec18 |
181207 |
6787.00 |
6870.50 |
6734.50 |
6793.50 |
+116.00 |
84,349 |
639,546 |
-6,287 |
Mar19 |
181207 |
6723.50 |
6797.50 |
6682.50 |
6727.50 |
+116.00 |
978 |
51,437 |
+856 |
Jun19 |
181207 |
6715.00 |
6715.00 |
6647.00 |
6647.00 |
+116.50 |
3 |
12 |
+2 |
Total Volume and Open Interest |
85,330 |
690,996 |
-5,429 |
SPI 200(SFE) |
Dec18 |
181207 |
5662.0 |
5708.0 |
5577.0 |
5667.0 |
+10.0 |
51,119 |
328,634 |
+865 |
Mar19 |
181207 |
5573.0 |
5624.0 |
5538.0 |
5608.0 |
+11.0 |
921 |
15,217 |
+535 |
Jun19 |
181207 |
5594.0 |
5594.0 |
5594.0 |
5594.0 |
+11.0 |
0 |
3,080 |
+0 |
Total Volume and Open Interest |
52,040 |
348,883 |
+1,400 |
FTSE MIB(ISE) |
Dec18 |
181207 |
18780.00 |
18955.00 |
18565.00 |
18745.00 |
+86.00 |
16,576 |
106,089 |
-10,433 |
Mar19 |
181207 |
18690.00 |
18860.00 |
18510.00 |
18658.00 |
+86.00 |
180 |
2,656 |
-159 |
Jun19 |
181207 |
18168.00 |
18168.00 |
18168.00 |
18168.00 |
+83.00 |
0 |
30 |
+0 |
Total Volume and Open Interest |
16,756 |
108,775 |
-10,592 |
KOSPI 200(KFE) |
Dec18 |
181207 |
267.40 |
269.75 |
265.00 |
268.50 |
+1.10 |
270,617 |
324,213 |
-2,681 |
Mar19 |
181207 |
264.40 |
266.70 |
262.05 |
265.50 |
+1.25 |
2,873 |
34,303 |
+2,227 |
Jun19 |
181207 |
266.50 |
266.80 |
265.50 |
265.90 |
+1.00 |
12 |
19,280 |
+5 |
Total Volume and Open Interest |
273,503 |
411,976 |
-491 |
GSCI(CME) |
Dec18 |
181207 |
420.25 |
422.50 |
406.60 |
415.30 |
+6.50 |
2 |
15,344 |
+2 |
Jan19 |
181207 |
421.05 |
422.55 |
406.90 |
415.50 |
+6.60 |
0 |
90 |
+0 |
Feb19 |
181207 |
415.65 |
415.65 |
415.65 |
415.65 |
+6.60 |
|
|
|
Total Volume and Open Interest |
2 |
15,434 |
+0 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|