|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon December 10, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan19 |
181210 |
912.00 |
916.50 |
908.50 |
909.75 |
-7.00 |
127,436 |
249,602 |
-8,454 |
Mar19 |
181210 |
925.00 |
929.00 |
921.25 |
922.75 |
-6.25 |
67,920 |
207,573 |
+3,593 |
May19 |
181210 |
937.00 |
941.25 |
934.25 |
935.50 |
-6.25 |
19,333 |
113,471 |
+341 |
Jul19 |
181210 |
949.00 |
953.00 |
945.50 |
947.25 |
-6.00 |
15,919 |
104,016 |
+1,119 |
Aug19 |
181210 |
953.75 |
956.50 |
950.00 |
951.25 |
-5.75 |
1,263 |
8,775 |
+25 |
Sep19 |
181210 |
954.25 |
957.25 |
951.00 |
952.00 |
-5.50 |
787 |
3,252 |
+87 |
Nov19 |
181210 |
957.75 |
961.25 |
955.00 |
957.00 |
-4.25 |
8,265 |
46,277 |
+772 |
Jan20 |
181210 |
966.25 |
970.00 |
964.00 |
965.75 |
-4.00 |
147 |
1,448 |
+23 |
Mar20 |
181210 |
972.50 |
975.75 |
971.50 |
973.50 |
-3.50 |
178 |
857 |
+12 |
May20 |
181210 |
981.00 |
981.00 |
979.00 |
981.00 |
-3.25 |
64 |
318 |
+7 |
Jul20 |
181210 |
989.50 |
991.50 |
987.00 |
989.25 |
-3.50 |
75 |
571 |
+30 |
Aug20 |
181210 |
988.00 |
988.00 |
988.00 |
988.00 |
-6.00 |
0 |
43 |
+0 |
Sep20 |
181210 |
978.50 |
978.50 |
978.50 |
978.50 |
-3.25 |
0 |
50 |
+0 |
Nov20 |
181210 |
973.50 |
976.50 |
971.75 |
973.50 |
-3.00 |
67 |
916 |
+10 |
Total Volume and Open Interest |
241,454 |
737,229 |
-2,435 |
Soybean Meal(CBOT) |
Dec18 |
181210 |
308.80 |
309.70 |
307.90 |
307.90 |
-1.20 |
546 |
941 |
-189 |
Jan19 |
181210 |
310.80 |
312.30 |
309.60 |
310.00 |
-1.20 |
50,944 |
136,299 |
-4,783 |
Mar19 |
181210 |
314.90 |
316.10 |
313.40 |
313.90 |
-0.80 |
17,931 |
122,237 |
+610 |
May19 |
181210 |
318.00 |
319.40 |
316.80 |
317.40 |
-0.70 |
10,179 |
72,028 |
+76 |
Jul19 |
181210 |
321.30 |
322.70 |
320.30 |
320.80 |
-0.80 |
6,458 |
59,888 |
+173 |
Aug19 |
181210 |
323.20 |
324.40 |
322.10 |
322.50 |
-0.70 |
1,155 |
11,662 |
+186 |
Sep19 |
181210 |
324.00 |
325.70 |
323.40 |
323.80 |
-0.70 |
1,025 |
12,264 |
-102 |
Oct19 |
181210 |
324.40 |
326.10 |
323.90 |
324.20 |
-0.70 |
349 |
11,541 |
+12 |
Dec19 |
181210 |
326.00 |
327.60 |
325.20 |
325.90 |
-0.70 |
2,371 |
29,715 |
+480 |
Jan20 |
181210 |
327.00 |
328.20 |
326.70 |
327.00 |
-0.70 |
10 |
3,108 |
+4 |
Total Volume and Open Interest |
91,003 |
464,520 |
-3,533 |
Soybean Oil(CBOT) |
Dec18 |
181210 |
28.59 |
28.59 |
28.47 |
28.52 |
+0.02 |
1,268 |
1,015 |
-171 |
Jan19 |
181210 |
28.73 |
28.91 |
28.58 |
28.76 |
+0.02 |
53,759 |
165,778 |
-4,138 |
Mar19 |
181210 |
29.05 |
29.17 |
28.84 |
29.02 |
+0.02 |
33,663 |
154,004 |
+3,154 |
May19 |
181210 |
29.28 |
29.44 |
29.12 |
29.31 |
+0.03 |
6,878 |
70,541 |
-53 |
Jul19 |
181210 |
29.54 |
29.70 |
29.39 |
29.58 |
+0.04 |
4,256 |
66,543 |
+59 |
Aug19 |
181210 |
29.63 |
29.84 |
29.54 |
29.72 |
+0.05 |
520 |
13,434 |
+61 |
Sep19 |
181210 |
29.78 |
29.96 |
29.64 |
29.84 |
+0.06 |
916 |
9,828 |
+35 |
Oct19 |
181210 |
29.68 |
29.99 |
29.67 |
29.89 |
+0.09 |
520 |
7,088 |
+138 |
Dec19 |
181210 |
29.95 |
30.15 |
29.83 |
30.06 |
+0.11 |
2,443 |
28,860 |
+524 |
Jan20 |
181210 |
30.32 |
30.39 |
30.14 |
30.32 |
+0.11 |
109 |
2,180 |
+42 |
Total Volume and Open Interest |
104,422 |
526,596 |
-326 |
Canola(WCE) |
Jan19 |
181210 |
486.0 |
488.2 |
483.2 |
487.6 |
+2.1 |
16,854 |
81,121 |
-9,236 |
Mar19 |
181210 |
492.9 |
494.1 |
490.2 |
493.4 |
+1.1 |
10,394 |
62,247 |
+5,818 |
May19 |
181210 |
500.1 |
501.5 |
497.8 |
500.8 |
+0.8 |
4,381 |
25,285 |
+1,951 |
Jul19 |
181210 |
505.7 |
507.9 |
503.6 |
507.1 |
+1.3 |
1,280 |
6,632 |
+474 |
Nov19 |
181210 |
496.7 |
499.0 |
494.0 |
498.1 |
+0.1 |
1,210 |
4,158 |
+826 |
Total Volume and Open Interest |
34,120 |
179,535 |
-166 |
Corn(CBOT) |
Dec18 |
181210 |
374.25 |
376.00 |
372.75 |
374.25 |
+0.25 |
2,299 |
3,894 |
-543 |
Mar19 |
181210 |
384.50 |
386.00 |
383.25 |
384.00 |
-1.50 |
178,902 |
845,905 |
+1,890 |
May19 |
181210 |
391.75 |
393.25 |
390.75 |
391.25 |
-1.50 |
46,929 |
209,539 |
+3,379 |
Jul19 |
181210 |
398.25 |
399.50 |
397.00 |
397.75 |
-1.50 |
34,756 |
198,516 |
+1,803 |
Sep19 |
181210 |
399.00 |
399.75 |
397.50 |
398.50 |
-0.75 |
11,367 |
96,067 |
+2,803 |
Dec19 |
181210 |
402.25 |
404.00 |
401.50 |
402.25 |
-0.75 |
18,133 |
197,047 |
+2,026 |
Mar20 |
181210 |
411.00 |
412.75 |
410.25 |
411.00 |
-0.75 |
821 |
11,472 |
+114 |
May20 |
181210 |
416.00 |
418.00 |
415.75 |
416.50 |
-0.25 |
46 |
1,659 |
+10 |
Jul20 |
181210 |
421.00 |
422.25 |
420.25 |
420.75 |
-0.75 |
231 |
4,633 |
+128 |
Sep20 |
181210 |
413.75 |
413.75 |
413.75 |
413.75 |
-0.50 |
51 |
659 |
+12 |
Total Volume and Open Interest |
293,680 |
1,576,132 |
+11,665 |
Wheat(CBOT) |
Dec18 |
181210 |
522.75 |
522.75 |
514.75 |
514.75 |
-4.75 |
516 |
237 |
-331 |
Mar19 |
181210 |
529.75 |
531.00 |
524.50 |
525.25 |
-6.00 |
46,278 |
240,762 |
+276 |
May19 |
181210 |
535.25 |
535.75 |
530.75 |
531.50 |
-4.50 |
11,618 |
74,230 |
-318 |
Jul19 |
181210 |
540.00 |
540.00 |
535.50 |
537.25 |
-2.75 |
7,404 |
68,935 |
-912 |
Sep19 |
181210 |
547.00 |
547.75 |
544.25 |
545.75 |
-2.50 |
1,702 |
19,723 |
-254 |
Dec19 |
181210 |
558.00 |
558.50 |
556.50 |
558.50 |
-2.25 |
1,314 |
26,557 |
-17 |
Total Volume and Open Interest |
68,911 |
439,304 |
-1,555 |
Wheat(KCBT) |
Dec18 |
181210 |
486.25 |
486.75 |
482.75 |
482.75 |
-1.75 |
0 |
7 |
-82 |
Mar19 |
181210 |
513.00 |
513.50 |
507.50 |
510.25 |
-1.75 |
16,744 |
191,617 |
-310 |
May19 |
181210 |
522.00 |
523.25 |
518.50 |
521.25 |
-1.50 |
6,211 |
45,353 |
+374 |
Jul19 |
181210 |
532.00 |
532.50 |
528.00 |
530.75 |
-1.25 |
3,353 |
35,805 |
-232 |
Sep19 |
181210 |
544.25 |
544.50 |
541.00 |
544.25 |
-0.50 |
487 |
7,105 |
+46 |
Dec19 |
181210 |
559.75 |
561.75 |
558.00 |
561.50 |
-0.75 |
441 |
6,095 |
+93 |
Mar20 |
181210 |
570.25 |
573.00 |
570.00 |
572.75 |
-0.75 |
6 |
541 |
-2 |
Total Volume and Open Interest |
27,294 |
287,266 |
-84 |
Wheat(MGE) |
Dec18 |
181210 |
581.75 |
581.75 |
580.00 |
580.00 |
-5.75 |
27 |
23 |
-26 |
Mar19 |
181210 |
581.00 |
581.00 |
573.50 |
575.25 |
-6.25 |
5,110 |
36,573 |
+321 |
May19 |
181210 |
582.25 |
582.75 |
579.00 |
580.25 |
-5.50 |
1,870 |
11,064 |
+345 |
Jul19 |
181210 |
587.50 |
587.75 |
585.00 |
586.00 |
-5.00 |
511 |
3,757 |
+62 |
Sep19 |
181210 |
594.00 |
594.75 |
592.25 |
593.25 |
-4.75 |
338 |
4,650 |
+84 |
Dec19 |
181210 |
605.25 |
606.00 |
605.00 |
605.75 |
-3.00 |
463 |
2,749 |
+256 |
Total Volume and Open Interest |
8,334 |
58,963 |
+1,056 |
Oats(CBOT) |
Dec18 |
181210 |
276.75 |
287.25 |
276.75 |
282.50 |
+1.00 |
0 |
6 |
-3 |
Mar19 |
181210 |
287.75 |
291.25 |
283.75 |
289.00 |
+1.00 |
288 |
5,377 |
-33 |
May19 |
181210 |
285.25 |
291.25 |
285.25 |
291.25 |
+1.75 |
42 |
343 |
+22 |
Jul19 |
181210 |
286.75 |
286.75 |
286.75 |
286.75 |
+3.50 |
0 |
24 |
+0 |
Total Volume and Open Interest |
335 |
5,848 |
-9 |
Rough Rice(CBOT) |
Jan19 |
181210 |
10.72 |
10.78 |
10.57 |
10.66 |
-0.11 |
412 |
5,653 |
-289 |
Mar19 |
181210 |
10.90 |
10.97 |
10.77 |
10.85 |
-0.11 |
354 |
2,233 |
+299 |
May19 |
181210 |
11.16 |
11.16 |
11.06 |
11.06 |
-0.10 |
1 |
49 |
+0 |
Jul19 |
181210 |
11.21 |
11.21 |
11.21 |
11.21 |
-0.10 |
|
|
|
Total Volume and Open Interest |
767 |
7,935 |
+10 |
Live Cattle(CME) |
Dec18 |
181210 |
118.000 |
118.050 |
117.400 |
117.580 |
-0.320 |
7,261 |
19,975 |
-2,441 |
Feb19 |
181210 |
121.850 |
121.900 |
120.785 |
121.200 |
-0.335 |
24,295 |
138,340 |
+856 |
Apr19 |
181210 |
123.950 |
123.950 |
123.000 |
123.600 |
-0.035 |
14,638 |
78,395 |
+2,293 |
Jun19 |
181210 |
115.080 |
115.285 |
114.730 |
115.200 |
+0.100 |
7,125 |
69,007 |
+419 |
Aug19 |
181210 |
112.300 |
112.650 |
112.150 |
112.400 |
+0.170 |
2,485 |
19,999 |
-224 |
Oct19 |
181210 |
113.635 |
114.035 |
113.580 |
113.950 |
+0.315 |
898 |
7,007 |
+171 |
Total Volume and Open Interest |
56,828 |
336,806 |
+1,009 |
Feeder Cattle(CME) |
Jan19 |
181210 |
144.750 |
145.650 |
144.450 |
145.035 |
+0.655 |
5,470 |
25,296 |
-498 |
Mar19 |
181210 |
142.250 |
143.200 |
141.985 |
142.750 |
+0.870 |
4,220 |
13,749 |
-501 |
Apr19 |
181210 |
142.900 |
143.650 |
142.550 |
143.285 |
+0.750 |
1,865 |
5,034 |
+471 |
May19 |
181210 |
143.330 |
143.880 |
142.850 |
143.450 |
+0.600 |
752 |
3,007 |
+155 |
Aug19 |
181210 |
147.685 |
147.950 |
147.235 |
147.630 |
+0.530 |
385 |
2,056 |
-14 |
Sep19 |
181210 |
147.400 |
147.535 |
147.235 |
147.435 |
+0.650 |
27 |
130 |
-3 |
Oct19 |
181210 |
147.235 |
147.235 |
147.235 |
147.235 |
+0.655 |
28 |
25 |
-3 |
Total Volume and Open Interest |
12,751 |
49,312 |
-393 |
Lean Hogs(CME) |
Dec18 |
181210 |
54.350 |
55.100 |
54.350 |
54.735 |
+0.485 |
8,765 |
18,325 |
-2,941 |
Feb19 |
181210 |
67.850 |
68.150 |
66.635 |
66.830 |
-1.055 |
18,027 |
77,787 |
-457 |
Apr19 |
181210 |
72.200 |
72.430 |
71.230 |
72.080 |
-0.250 |
6,447 |
45,838 |
-119 |
May19 |
181210 |
77.050 |
77.050 |
75.850 |
76.750 |
-0.135 |
84 |
1,729 |
-17 |
Jun19 |
181210 |
83.800 |
83.900 |
82.830 |
83.450 |
-0.550 |
3,622 |
25,501 |
+111 |
Jul19 |
181210 |
84.150 |
84.385 |
83.385 |
84.150 |
-0.350 |
2,453 |
21,887 |
-775 |
Aug19 |
181210 |
84.150 |
84.300 |
83.285 |
84.150 |
-0.235 |
2,077 |
13,594 |
+463 |
Oct19 |
181210 |
68.750 |
68.980 |
68.135 |
68.885 |
+0.085 |
525 |
5,764 |
+56 |
Total Volume and Open Interest |
42,198 |
211,828 |
-3,646 |
Class III Milk(CME) |
Dec18 |
181210 |
13.79 |
13.81 |
13.62 |
13.65 |
-0.11 |
311 |
4,956 |
-85 |
Jan19 |
181210 |
14.01 |
14.05 |
13.77 |
13.81 |
-0.17 |
680 |
5,383 |
+154 |
Feb19 |
181210 |
14.42 |
14.45 |
14.17 |
14.22 |
-0.19 |
292 |
3,083 |
+21 |
Mar19 |
181210 |
14.83 |
14.88 |
14.71 |
14.74 |
-0.07 |
153 |
2,496 |
-6 |
Apr19 |
181210 |
15.23 |
15.31 |
15.18 |
15.20 |
-0.01 |
48 |
1,853 |
+11 |
May19 |
181210 |
15.46 |
15.61 |
15.44 |
15.46 |
unch |
29 |
1,777 |
-4 |
Jun19 |
181210 |
15.75 |
15.83 |
15.70 |
15.71 |
unch |
25 |
1,743 |
+13 |
Jul19 |
181210 |
16.00 |
16.10 |
16.00 |
16.03 |
+0.03 |
29 |
1,161 |
+5 |
Aug19 |
181210 |
16.25 |
16.30 |
16.25 |
16.25 |
unch |
30 |
976 |
+4 |
Sep19 |
181210 |
16.50 |
16.50 |
16.49 |
16.50 |
+0.01 |
31 |
1,065 |
+9 |
Oct19 |
181210 |
16.39 |
16.39 |
16.37 |
16.37 |
-0.02 |
59 |
861 |
+7 |
Nov19 |
181210 |
16.33 |
16.35 |
16.32 |
16.32 |
-0.01 |
23 |
759 |
-2 |
Dec19 |
181210 |
16.20 |
16.21 |
16.20 |
16.20 |
unch |
21 |
721 |
-1 |
Total Volume and Open Interest |
1,731 |
26,837 |
+126 |
Cocoa(ICE) |
Dec18 |
181210 |
2156 |
2156 |
2156 |
2156 |
-19 |
1 |
4 |
+0 |
Mar19 |
181210 |
2220 |
2231 |
2185 |
2206 |
-19 |
12,793 |
116,931 |
+740 |
May19 |
181210 |
2230 |
2240 |
2195 |
2217 |
-16 |
3,832 |
45,736 |
-75 |
Jul19 |
181210 |
2240 |
2252 |
2208 |
2230 |
-15 |
1,487 |
23,563 |
+152 |
Sep19 |
181210 |
2256 |
2263 |
2221 |
2241 |
-18 |
559 |
16,813 |
-45 |
Dec19 |
181210 |
2265 |
2270 |
2230 |
2250 |
-21 |
346 |
20,407 |
-27 |
Mar20 |
181210 |
2240 |
2275 |
2236 |
2255 |
-23 |
78 |
9,995 |
+6 |
Total Volume and Open Interest |
19,121 |
237,022 |
+773 |
Coffee "C"(ICE) |
Dec18 |
181210 |
100.00 |
100.45 |
100.00 |
100.45 |
+1.65 |
101 |
143 |
+96 |
Mar19 |
181210 |
104.15 |
105.30 |
103.90 |
105.15 |
+1.05 |
24,979 |
119,512 |
-1,273 |
May19 |
181210 |
107.20 |
108.45 |
107.05 |
108.30 |
+1.10 |
14,194 |
54,486 |
+1,170 |
Jul19 |
181210 |
110.25 |
111.10 |
109.75 |
111.00 |
+1.10 |
3,726 |
31,829 |
+451 |
Sep19 |
181210 |
113.25 |
113.80 |
112.50 |
113.65 |
+1.10 |
2,677 |
15,554 |
+447 |
Dec19 |
181210 |
116.90 |
117.45 |
116.20 |
117.35 |
+1.15 |
1,754 |
12,094 |
+26 |
Total Volume and Open Interest |
50,114 |
248,760 |
+2,338 |
Orange Juice(ICE) |
Jan19 |
181210 |
142.70 |
143.05 |
134.00 |
139.40 |
-3.70 |
1,050 |
9,729 |
-370 |
Mar19 |
181210 |
142.50 |
142.50 |
134.25 |
139.40 |
-3.00 |
321 |
5,172 |
+213 |
May19 |
181210 |
142.15 |
142.15 |
135.00 |
139.75 |
-3.35 |
32 |
1,409 |
+11 |
Jul19 |
181210 |
143.10 |
143.10 |
136.15 |
140.65 |
-3.30 |
18 |
560 |
+6 |
Sep19 |
181210 |
139.50 |
141.50 |
139.50 |
141.50 |
-3.30 |
10 |
174 |
+9 |
Nov19 |
181210 |
142.45 |
142.45 |
142.45 |
142.45 |
-3.30 |
1 |
29 |
+1 |
Total Volume and Open Interest |
1,432 |
17,078 |
-130 |
Sugar #11(ICE) |
Mar19 |
181210 |
12.83 |
12.84 |
12.62 |
12.72 |
-0.15 |
50,368 |
345,288 |
-2,194 |
May19 |
181210 |
12.95 |
12.95 |
12.73 |
12.82 |
-0.15 |
21,504 |
188,938 |
+4,471 |
Jul19 |
181210 |
13.06 |
13.06 |
12.83 |
12.92 |
-0.15 |
7,745 |
119,907 |
-871 |
Oct19 |
181210 |
13.30 |
13.30 |
13.08 |
13.17 |
-0.14 |
2,381 |
95,843 |
-161 |
Mar20 |
181210 |
13.76 |
13.77 |
13.63 |
13.71 |
-0.13 |
1,031 |
40,470 |
-166 |
May20 |
181210 |
13.66 |
13.70 |
13.62 |
13.70 |
-0.11 |
151 |
9,527 |
+54 |
Jul20 |
181210 |
13.61 |
13.67 |
13.60 |
13.67 |
-0.10 |
118 |
7,360 |
+71 |
Oct20 |
181210 |
13.71 |
13.71 |
13.71 |
13.71 |
-0.09 |
63 |
7,757 |
+47 |
Total Volume and Open Interest |
83,366 |
819,975 |
+1,254 |
London Cocoa(LCE) |
Dec18 |
181210 |
1545 |
1556 |
1525 |
1547 |
+2 |
3,357 |
16,689 |
-1,180 |
Mar19 |
181210 |
1634 |
1644 |
1614 |
1638 |
+7 |
9,208 |
77,170 |
+1,112 |
May19 |
181210 |
1646 |
1661 |
1631 |
1655 |
+9 |
3,539 |
42,448 |
+512 |
Jul19 |
181210 |
1653 |
1670 |
1642 |
1663 |
+8 |
2,320 |
32,380 |
+109 |
Sep19 |
181210 |
1662 |
1679 |
1650 |
1672 |
+10 |
703 |
28,036 |
-25 |
Dec19 |
181210 |
1670 |
1686 |
1659 |
1679 |
+9 |
769 |
36,008 |
-268 |
Mar20 |
181210 |
1678 |
1696 |
1667 |
1688 |
+10 |
659 |
12,349 |
+421 |
Total Volume and Open Interest |
20,641 |
253,753 |
+712 |
London Sugar(LCE) |
Mar19 |
181210 |
345.10 |
346.00 |
340.60 |
343.00 |
-2.60 |
4,188 |
49,787 |
-227 |
May19 |
181210 |
350.80 |
351.90 |
346.70 |
348.20 |
-4.00 |
1,951 |
18,797 |
+271 |
Aug19 |
181210 |
355.80 |
357.60 |
353.50 |
354.20 |
-3.90 |
888 |
12,224 |
+395 |
Oct19 |
181210 |
360.10 |
361.50 |
357.60 |
358.30 |
-3.90 |
49 |
5,050 |
+0 |
Dec19 |
181210 |
366.20 |
366.30 |
362.60 |
363.10 |
-3.90 |
64 |
2,813 |
+33 |
Total Volume and Open Interest |
7,213 |
90,538 |
+529 |
Cotton(ICE) |
Mar19 |
181210 |
80.35 |
80.60 |
79.35 |
79.88 |
-0.35 |
22,141 |
132,262 |
-1,165 |
May19 |
181210 |
81.19 |
81.57 |
80.50 |
80.89 |
-0.28 |
5,661 |
35,371 |
+138 |
Jul19 |
181210 |
81.79 |
82.13 |
81.25 |
81.46 |
-0.27 |
2,747 |
17,939 |
-256 |
Oct19 |
181210 |
78.54 |
78.54 |
78.54 |
78.54 |
-0.27 |
0 |
4 |
+0 |
Dec19 |
181210 |
77.85 |
78.13 |
77.53 |
77.63 |
-0.40 |
1,349 |
32,029 |
+316 |
Mar20 |
181210 |
78.38 |
78.42 |
78.31 |
78.31 |
-0.32 |
11 |
969 |
+1 |
Total Volume and Open Interest |
31,909 |
219,633 |
-1,041 |
Lumber(CME) |
Jan19 |
181210 |
331.6 |
331.6 |
316.9 |
317.1 |
-14.8 |
221 |
2,330 |
+14 |
Mar19 |
181210 |
334.2 |
334.2 |
324.1 |
325.2 |
-13.5 |
70 |
925 |
+16 |
May19 |
181210 |
337.0 |
339.1 |
331.6 |
331.9 |
-14.1 |
41 |
587 |
+35 |
Jul19 |
181210 |
345.0 |
345.0 |
345.0 |
345.0 |
-13.9 |
7 |
139 |
+2 |
Total Volume and Open Interest |
339 |
3,993 |
+67 |
Crude Oil(NYM) |
Jan19 |
181210 |
52.03 |
52.81 |
50.53 |
51.00 |
-1.61 |
987,266 |
363,183 |
-17,418 |
Feb19 |
181210 |
52.21 |
53.01 |
50.73 |
51.20 |
-1.61 |
163,002 |
209,154 |
+15,989 |
Mar19 |
181210 |
52.58 |
53.25 |
50.93 |
51.40 |
-1.65 |
87,056 |
203,666 |
+6,520 |
Apr19 |
181210 |
53.12 |
53.45 |
51.20 |
51.65 |
-1.66 |
34,605 |
103,482 |
-2,381 |
May19 |
181210 |
53.52 |
53.64 |
51.51 |
51.91 |
-1.67 |
30,096 |
107,652 |
+645 |
Jun19 |
181210 |
53.36 |
54.02 |
51.70 |
52.16 |
-1.66 |
57,703 |
185,813 |
+4,562 |
Jul19 |
181210 |
54.16 |
54.16 |
51.97 |
52.35 |
-1.65 |
12,387 |
66,183 |
-327 |
Aug19 |
181210 |
54.09 |
54.24 |
52.06 |
52.49 |
-1.64 |
4,611 |
57,919 |
+51 |
Sep19 |
181210 |
54.18 |
54.27 |
52.34 |
52.59 |
-1.64 |
10,920 |
96,745 |
+643 |
Oct19 |
181210 |
54.22 |
54.37 |
52.24 |
52.63 |
-1.65 |
3,088 |
53,710 |
-170 |
Nov19 |
181210 |
54.33 |
54.33 |
52.27 |
52.67 |
-1.64 |
3,173 |
41,581 |
+837 |
Dec19 |
181210 |
54.35 |
54.59 |
52.21 |
52.67 |
-1.66 |
38,937 |
191,975 |
-2,163 |
Jan20 |
181210 |
54.27 |
54.27 |
52.65 |
52.65 |
-1.66 |
2,150 |
32,779 |
+496 |
Feb20 |
181210 |
52.62 |
52.62 |
52.62 |
52.62 |
-1.66 |
739 |
20,127 |
-106 |
Mar20 |
181210 |
52.60 |
52.60 |
52.60 |
52.60 |
-1.65 |
1,991 |
28,101 |
+379 |
Apr20 |
181210 |
52.58 |
52.58 |
52.58 |
52.58 |
-1.64 |
192 |
8,160 |
-5 |
Total Volume and Open Interest |
1,455,656 |
2,056,566 |
+7,989 |
e-miNY Crude Oil(NYM) |
Jan19 |
181210 |
52.125 |
52.800 |
50.525 |
51.000 |
-1.600 |
53,976 |
2,575 |
-226 |
Feb19 |
181210 |
52.350 |
53.000 |
50.750 |
51.200 |
-1.600 |
941 |
794 |
+41 |
Mar19 |
181210 |
52.250 |
53.100 |
51.000 |
51.400 |
-1.650 |
239 |
221 |
+58 |
Apr19 |
181210 |
52.500 |
53.400 |
51.225 |
51.650 |
-1.650 |
25 |
135 |
+9 |
May19 |
181210 |
53.650 |
53.650 |
51.475 |
51.900 |
-1.675 |
11 |
134 |
+7 |
Jun19 |
181210 |
52.800 |
53.000 |
51.700 |
52.150 |
-1.675 |
19 |
152 |
+6 |
Jul19 |
181210 |
52.350 |
52.350 |
52.350 |
52.350 |
-1.650 |
0 |
23 |
+0 |
Aug19 |
181210 |
52.200 |
52.500 |
52.200 |
52.500 |
-1.625 |
6 |
59 |
+1 |
Sep19 |
181210 |
52.600 |
52.600 |
52.600 |
52.600 |
-1.625 |
4 |
61 |
+1 |
Oct19 |
181210 |
52.625 |
52.625 |
52.625 |
52.625 |
-1.650 |
0 |
10 |
+0 |
Total Volume and Open Interest |
55,222 |
4,349 |
-103 |
NY Harbor ULSD(NYM) |
Jan19 |
181210 |
187.86 |
189.98 |
183.70 |
184.41 |
-4.21 |
69,086 |
111,142 |
-3,211 |
Feb19 |
181210 |
186.31 |
189.17 |
182.85 |
183.53 |
-4.25 |
43,393 |
58,254 |
+2,458 |
Mar19 |
181210 |
185.56 |
188.24 |
182.00 |
182.61 |
-4.30 |
32,354 |
61,169 |
+1,146 |
Apr19 |
181210 |
186.65 |
187.36 |
181.14 |
181.67 |
-4.31 |
20,363 |
34,901 |
+686 |
May19 |
181210 |
186.92 |
187.38 |
181.32 |
181.72 |
-4.30 |
7,167 |
19,482 |
+396 |
Jun19 |
181210 |
187.63 |
187.87 |
181.72 |
182.15 |
-4.31 |
12,641 |
29,475 |
+518 |
Jul19 |
181210 |
186.10 |
188.49 |
182.65 |
183.06 |
-4.27 |
1,997 |
8,341 |
+78 |
Aug19 |
181210 |
188.66 |
189.47 |
183.64 |
184.05 |
-4.26 |
1,263 |
4,001 |
-43 |
Sep19 |
181210 |
189.72 |
190.53 |
184.75 |
185.15 |
-4.24 |
1,223 |
4,920 |
+169 |
Oct19 |
181210 |
190.80 |
191.47 |
185.90 |
186.19 |
-4.19 |
863 |
4,001 |
+110 |
Nov19 |
181210 |
191.85 |
192.31 |
186.90 |
187.11 |
-4.17 |
878 |
2,581 |
+72 |
Dec19 |
181210 |
190.28 |
193.24 |
187.42 |
187.83 |
-4.15 |
3,214 |
18,244 |
+1,018 |
Jan20 |
181210 |
190.98 |
190.98 |
188.40 |
188.40 |
-4.11 |
720 |
3,448 |
+40 |
Feb20 |
181210 |
188.70 |
188.70 |
188.55 |
188.55 |
-4.08 |
409 |
1,343 |
+103 |
Total Volume and Open Interest |
196,406 |
368,363 |
+3,756 |
RBOB Gasoline(NYM) |
Jan19 |
181210 |
146.40 |
148.70 |
141.41 |
141.89 |
-6.69 |
79,551 |
131,188 |
-7,831 |
Feb19 |
181210 |
146.22 |
148.65 |
141.44 |
141.90 |
-6.55 |
46,686 |
69,453 |
+197 |
Mar19 |
181210 |
148.98 |
150.42 |
143.17 |
143.67 |
-6.43 |
24,265 |
59,842 |
-338 |
Apr19 |
181210 |
167.66 |
169.68 |
162.70 |
163.14 |
-6.18 |
12,181 |
31,783 |
-434 |
May19 |
181210 |
168.97 |
170.73 |
164.00 |
164.45 |
-6.07 |
8,745 |
28,418 |
+531 |
Jun19 |
181210 |
171.02 |
171.14 |
164.36 |
164.85 |
-5.84 |
10,165 |
25,133 |
+230 |
Jul19 |
181210 |
167.41 |
170.47 |
163.97 |
164.36 |
-5.69 |
3,208 |
13,989 |
-148 |
Aug19 |
181210 |
169.08 |
169.08 |
163.26 |
163.35 |
-5.60 |
1,809 |
8,063 |
+136 |
Sep19 |
181210 |
166.90 |
167.71 |
161.46 |
161.68 |
-5.51 |
2,545 |
10,230 |
+396 |
Oct19 |
181210 |
155.48 |
155.91 |
149.96 |
150.11 |
-5.51 |
1,915 |
7,133 |
-113 |
Total Volume and Open Interest |
198,211 |
405,028 |
-6,610 |
e-miNY RBOB Gasoline(NYM) |
Jan19 |
181210 |
141.89 |
141.89 |
141.89 |
141.89 |
-6.69 |
0 |
2 |
+0 |
Feb19 |
181210 |
141.90 |
141.90 |
141.90 |
141.90 |
-6.55 |
|
|
|
Mar19 |
181210 |
143.67 |
143.67 |
143.67 |
143.67 |
-6.43 |
|
|
|
Apr19 |
181210 |
163.14 |
163.14 |
163.14 |
163.14 |
-6.18 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Jan19 |
181210 |
4.590 |
4.666 |
4.390 |
4.545 |
+0.057 |
132,563 |
220,611 |
-12,646 |
Feb19 |
181210 |
4.470 |
4.533 |
4.278 |
4.360 |
-0.018 |
42,097 |
122,687 |
+7,680 |
Mar19 |
181210 |
4.230 |
4.304 |
4.053 |
4.136 |
-0.019 |
31,032 |
187,217 |
+379 |
Apr19 |
181210 |
3.030 |
3.053 |
2.950 |
2.977 |
-0.014 |
22,436 |
149,755 |
+609 |
May19 |
181210 |
2.910 |
2.926 |
2.847 |
2.862 |
-0.015 |
16,933 |
121,142 |
+211 |
Jun19 |
181210 |
2.927 |
2.935 |
2.864 |
2.876 |
-0.016 |
9,698 |
41,474 |
-1,221 |
Jul19 |
181210 |
2.948 |
2.951 |
2.889 |
2.901 |
-0.015 |
6,964 |
43,330 |
-281 |
Aug19 |
181210 |
2.941 |
2.944 |
2.885 |
2.898 |
-0.013 |
3,832 |
45,652 |
+466 |
Sep19 |
181210 |
2.897 |
2.914 |
2.858 |
2.871 |
-0.014 |
3,398 |
38,724 |
-120 |
Oct19 |
181210 |
2.938 |
2.945 |
2.879 |
2.893 |
-0.014 |
8,450 |
89,457 |
+694 |
Nov19 |
181210 |
2.975 |
2.975 |
2.923 |
2.935 |
-0.014 |
2,615 |
37,819 |
-42 |
Dec19 |
181210 |
3.127 |
3.130 |
3.073 |
3.087 |
-0.012 |
2,143 |
39,193 |
-162 |
Jan20 |
181210 |
3.245 |
3.245 |
3.190 |
3.201 |
-0.012 |
4,026 |
39,235 |
+656 |
Feb20 |
181210 |
3.150 |
3.174 |
3.138 |
3.142 |
-0.012 |
381 |
10,600 |
-112 |
Mar20 |
181210 |
2.930 |
2.955 |
2.929 |
2.932 |
-0.006 |
1,761 |
14,581 |
-848 |
Apr20 |
181210 |
2.532 |
2.545 |
2.532 |
2.535 |
unch |
2,291 |
18,971 |
-1,001 |
Total Volume and Open Interest |
292,535 |
1,274,221 |
-6,030 |
Brent Crude Oil(ICE) |
Feb19 |
181210 |
61.34 |
62.33 |
59.61 |
59.97 |
-1.70 |
399,988 |
358,339 |
-16,511 |
Mar19 |
181210 |
61.60 |
62.50 |
59.76 |
60.10 |
-1.75 |
155,421 |
319,695 |
+6,259 |
Apr19 |
181210 |
61.74 |
62.56 |
59.90 |
60.24 |
-1.76 |
70,346 |
118,172 |
-5,593 |
May19 |
181210 |
61.84 |
62.72 |
60.06 |
60.42 |
-1.76 |
46,952 |
105,760 |
+4,126 |
Jun19 |
181210 |
62.00 |
62.81 |
60.19 |
60.55 |
-1.77 |
94,437 |
226,788 |
+4,377 |
Jul19 |
181210 |
62.10 |
62.86 |
60.26 |
60.62 |
-1.77 |
18,267 |
78,907 |
-61 |
Aug19 |
181210 |
62.49 |
62.76 |
60.26 |
60.62 |
-1.77 |
13,562 |
59,741 |
+291 |
Sep19 |
181210 |
62.43 |
62.71 |
60.19 |
60.55 |
-1.77 |
19,080 |
84,002 |
+1,482 |
Oct19 |
181210 |
62.58 |
62.58 |
60.40 |
60.49 |
-1.77 |
4,859 |
48,623 |
+209 |
Nov19 |
181210 |
61.63 |
61.81 |
60.44 |
60.44 |
-1.78 |
3,941 |
52,619 |
+218 |
Dec19 |
181210 |
62.23 |
62.46 |
60.02 |
60.37 |
-1.77 |
62,206 |
197,365 |
+3,697 |
Jan20 |
181210 |
62.15 |
62.15 |
60.18 |
60.35 |
-1.76 |
4,120 |
33,667 |
-171 |
Feb20 |
181210 |
60.32 |
60.32 |
60.32 |
60.32 |
-1.76 |
3,359 |
28,458 |
+208 |
Mar20 |
181210 |
61.30 |
61.51 |
60.31 |
60.31 |
-1.75 |
3,950 |
24,444 |
-612 |
Total Volume and Open Interest |
951,037 |
2,134,989 |
+2,542 |
Gas Oil(ICE) |
Dec18 |
181210 |
578.25 |
579.50 |
560.50 |
572.25 |
-15.00 |
32,666 |
50,877 |
-5,953 |
Jan19 |
181210 |
565.00 |
571.75 |
551.50 |
562.75 |
-15.50 |
101,623 |
175,063 |
-8,244 |
Feb19 |
181210 |
563.75 |
571.75 |
551.50 |
562.75 |
-15.75 |
56,455 |
91,336 |
+3,536 |
Mar19 |
181210 |
566.25 |
571.75 |
552.50 |
563.50 |
-16.00 |
36,171 |
64,756 |
+3,930 |
Apr19 |
181210 |
567.75 |
572.00 |
553.50 |
563.75 |
-16.00 |
22,061 |
47,239 |
-2,339 |
May19 |
181210 |
569.25 |
573.75 |
555.00 |
565.00 |
-16.25 |
10,624 |
28,564 |
+98 |
Jun19 |
181210 |
572.50 |
575.00 |
556.75 |
566.50 |
-16.25 |
22,832 |
62,937 |
-1,130 |
Jul19 |
181210 |
574.00 |
576.50 |
559.25 |
568.50 |
-16.25 |
4,772 |
27,044 |
+443 |
Aug19 |
181210 |
576.75 |
579.25 |
561.75 |
571.25 |
-16.25 |
3,593 |
20,675 |
-3 |
Sep19 |
181210 |
581.75 |
582.75 |
565.25 |
574.25 |
-16.00 |
5,377 |
25,434 |
-755 |
Total Volume and Open Interest |
329,927 |
823,990 |
-6,379 |
Ethanol(CBOT) |
Jan19 |
181210 |
1.238 |
1.244 |
1.217 |
1.221 |
-0.017 |
228 |
1,880 |
+46 |
Feb19 |
181210 |
1.274 |
1.276 |
1.254 |
1.258 |
-0.017 |
106 |
404 |
+62 |
Mar19 |
181210 |
1.292 |
1.301 |
1.285 |
1.290 |
-0.012 |
19 |
381 |
+14 |
Apr19 |
181210 |
1.316 |
1.321 |
1.312 |
1.312 |
-0.012 |
0 |
23 |
+0 |
May19 |
181210 |
1.336 |
1.336 |
1.327 |
1.327 |
-0.012 |
0 |
16 |
+0 |
Jun19 |
181210 |
1.361 |
1.361 |
1.361 |
1.361 |
-0.012 |
|
|
|
Jul19 |
181210 |
1.383 |
1.383 |
1.383 |
1.383 |
-0.012 |
|
|
|
Aug19 |
181210 |
1.383 |
1.383 |
1.383 |
1.383 |
-0.012 |
|
|
|
Total Volume and Open Interest |
353 |
2,704 |
+122 |
WTI Crude Oil(ICE) |
Jan19 |
181210 |
52.13 |
52.73 |
50.56 |
51.00 |
-1.61 |
58,478 |
72,517 |
+1,907 |
Feb19 |
181210 |
52.41 |
52.92 |
50.76 |
51.20 |
-1.61 |
58,480 |
66,797 |
+2,130 |
Mar19 |
181210 |
52.65 |
53.17 |
50.97 |
51.40 |
-1.65 |
40,702 |
63,933 |
+640 |
Apr19 |
181210 |
53.00 |
53.42 |
51.27 |
51.65 |
-1.66 |
21,341 |
31,760 |
+1,039 |
May19 |
181210 |
53.58 |
53.70 |
51.53 |
51.91 |
-1.67 |
11,002 |
21,124 |
+318 |
Jun19 |
181210 |
53.96 |
53.96 |
51.77 |
52.16 |
-1.66 |
18,955 |
84,141 |
+707 |
Jul19 |
181210 |
53.95 |
54.06 |
52.04 |
52.35 |
-1.65 |
3,817 |
14,706 |
+850 |
Aug19 |
181210 |
54.03 |
54.20 |
52.09 |
52.49 |
-1.64 |
1,926 |
7,551 |
+268 |
Sep19 |
181210 |
54.30 |
54.31 |
52.47 |
52.59 |
-1.64 |
4,046 |
19,737 |
+374 |
Oct19 |
181210 |
52.63 |
52.63 |
52.63 |
52.63 |
-1.65 |
256 |
4,565 |
+11 |
Nov19 |
181210 |
52.67 |
52.67 |
52.67 |
52.67 |
-1.64 |
133 |
4,577 |
-13 |
Dec19 |
181210 |
54.44 |
54.44 |
52.26 |
52.67 |
-1.66 |
11,814 |
99,394 |
+1,104 |
Jan20 |
181210 |
52.65 |
52.65 |
52.65 |
52.65 |
-1.66 |
44 |
3,425 |
-30 |
Feb20 |
181210 |
52.62 |
52.62 |
52.62 |
52.62 |
-1.66 |
23 |
2,718 |
+10 |
Mar20 |
181210 |
52.60 |
52.60 |
52.60 |
52.60 |
-1.65 |
1 |
6,631 |
-1 |
Apr20 |
181210 |
52.58 |
52.58 |
52.58 |
52.58 |
-1.64 |
0 |
1,716 |
+0 |
Total Volume and Open Interest |
234,886 |
603,513 |
+8,986 |
US Dollar Index(ICE) |
Dec18 |
181210 |
96.700 |
97.210 |
96.325 |
97.183 |
+0.708 |
23,219 |
53,729 |
+197 |
Mar19 |
181210 |
96.100 |
96.680 |
95.775 |
96.662 |
+0.722 |
3,059 |
3,814 |
+464 |
Jun19 |
181210 |
95.385 |
96.170 |
95.385 |
96.132 |
+0.722 |
7 |
385 |
+1 |
Total Volume and Open Interest |
26,285 |
58,157 |
+662 |
Australian Dollar(CME) |
Dec18 |
181210 |
71.86 |
72.27 |
71.79 |
71.87 |
-0.23 |
136,185 |
131,669 |
-2,633 |
Mar19 |
181210 |
72.01 |
72.38 |
71.90 |
71.98 |
-0.23 |
7,328 |
10,287 |
-2,732 |
Jun19 |
181210 |
72.11 |
72.43 |
72.09 |
72.09 |
-0.25 |
26 |
216 |
+23 |
Total Volume and Open Interest |
144,635 |
142,971 |
-5,187 |
British Pound(CME) |
Dec18 |
181210 |
127.22 |
127.63 |
125.11 |
125.60 |
-1.96 |
121,645 |
211,910 |
-8,543 |
Mar19 |
181210 |
127.77 |
128.24 |
125.72 |
126.22 |
-1.95 |
22,211 |
22,421 |
+10,580 |
Jun19 |
181210 |
127.79 |
127.79 |
126.42 |
126.77 |
-1.97 |
9 |
382 |
+5 |
Total Volume and Open Interest |
145,999 |
237,614 |
+2,278 |
Canadian Dollar(CME) |
Dec18 |
181210 |
75.05 |
75.24 |
74.54 |
74.57 |
-0.73 |
115,618 |
147,340 |
-722 |
Mar19 |
181210 |
75.21 |
75.39 |
74.71 |
74.73 |
-0.73 |
6,864 |
11,960 |
-536 |
Jun19 |
181210 |
75.33 |
75.51 |
74.85 |
74.86 |
-0.73 |
142 |
1,123 |
+107 |
Sep19 |
181210 |
75.61 |
75.61 |
74.97 |
74.97 |
-0.73 |
78 |
624 |
+62 |
Total Volume and Open Interest |
122,827 |
161,953 |
-1,083 |
Japanese Yen(CME) |
Dec18 |
181210 |
88.84 |
89.14 |
88.23 |
88.38 |
-0.45 |
227,386 |
202,985 |
-12,036 |
Mar19 |
181210 |
89.56 |
89.87 |
88.97 |
89.11 |
-0.46 |
17,960 |
21,560 |
+13,287 |
Jun19 |
181210 |
90.50 |
90.50 |
89.72 |
89.79 |
-0.47 |
36 |
137 |
-31 |
Total Volume and Open Interest |
246,438 |
226,141 |
+1,268 |
Swiss Franc(CME) |
Dec18 |
181210 |
100.98 |
101.39 |
100.95 |
101.09 |
-0.06 |
28,906 |
74,815 |
-1,403 |
Mar19 |
181210 |
101.97 |
102.34 |
101.94 |
102.04 |
-0.05 |
1,757 |
3,699 |
+1,109 |
Jun19 |
181210 |
102.90 |
103.14 |
102.90 |
102.95 |
-0.06 |
3 |
92 |
+0 |
Total Volume and Open Interest |
30,668 |
78,635 |
-294 |
EuroFX(CME) |
Dec18 |
181210 |
114.07 |
114.49 |
113.56 |
113.59 |
-0.71 |
252,497 |
466,285 |
-6,402 |
Mar19 |
181210 |
115.01 |
115.43 |
114.52 |
114.53 |
-0.71 |
26,312 |
53,398 |
+6,355 |
Jun19 |
181210 |
115.97 |
116.21 |
115.44 |
115.44 |
-0.72 |
358 |
7,766 |
+94 |
Total Volume and Open Interest |
282,029 |
535,869 |
+13 |
Mexican Peso(CME) |
Dec18 |
181210 |
492.75 |
494.50 |
489.75 |
491.75 |
-1.00 |
84,617 |
165,685 |
-10,148 |
Jan19 |
181210 |
489.75 |
489.75 |
489.75 |
489.75 |
-1.00 |
|
|
|
Total Volume and Open Interest |
101,652 |
189,768 |
-120 |
Brazilian Real(CME) |
Jan19 |
181210 |
256.20 |
256.75 |
253.10 |
254.35 |
-3.25 |
3,182 |
9,791 |
-144 |
Feb19 |
181210 |
253.80 |
254.25 |
252.90 |
253.90 |
-3.25 |
6 |
346 |
+0 |
Mar19 |
181210 |
253.35 |
253.35 |
253.10 |
253.35 |
-3.20 |
2 |
1,297 |
+1 |
Apr19 |
181210 |
252.90 |
252.90 |
251.95 |
252.90 |
-3.20 |
|
|
|
Total Volume and Open Interest |
3,190 |
11,434 |
-143 |
30-Year T-Bonds(CBOT) |
Dec18 |
181210 |
144~080 |
144~170 |
143~250 |
144~020 |
+0~040 |
16,921 |
10,732 |
-5,985 |
Mar19 |
181210 |
143~200 |
143~310 |
143~060 |
143~160 |
+0~050 |
704,353 |
959,224 |
+14,832 |
Jun19 |
181210 |
142~290 |
142~290 |
142~290 |
142~290 |
+0~050 |
8 |
4 |
+4 |
Total Volume and Open Interest |
721,282 |
969,960 |
+8,851 |
10-Year T-Notes(CBOT) |
Dec18 |
181210 |
120~265 |
120~310 |
120~195 |
120~220 |
-0~025 |
98,775 |
62,940 |
-14,343 |
Mar19 |
181210 |
120~250 |
120~300 |
120~180 |
120~210 |
-0~020 |
3,445,434 |
4,152,107 |
+13,883 |
Jun19 |
181210 |
120~130 |
120~130 |
120~130 |
120~130 |
-0~005 |
1 |
1 |
+1 |
Total Volume and Open Interest |
3,544,210 |
4,215,048 |
-459 |
5-Year T-Notes(CBOT) |
Dec18 |
181210 |
113~226 |
113~244 |
113~170 |
113~182 |
-0~024 |
57,356 |
107,908 |
-21,611 |
Mar19 |
181210 |
113~236 |
113~264 |
113~190 |
113~204 |
-0~016 |
1,995,985 |
4,588,637 |
-22,778 |
Jun19 |
181210 |
113~204 |
113~204 |
113~204 |
113~204 |
-0~016 |
|
|
|
Total Volume and Open Interest |
2,053,341 |
4,696,545 |
-44,389 |
2 Year T-Notes(CBOT) |
Dec18 |
181210 |
105~214 |
105~216 |
105~192 |
105~196 |
-0~004 |
11,499 |
17,321 |
-8,480 |
Mar19 |
181210 |
105~234 |
105~254 |
105~216 |
105~226 |
-0~004 |
959,428 |
2,628,286 |
+16,153 |
Jun19 |
181210 |
105~226 |
105~226 |
105~226 |
105~226 |
-0~004 |
|
|
|
Total Volume and Open Interest |
970,927 |
2,645,607 |
+7,673 |
Eurodollars(CME) |
Dec18 |
181210 |
97.198 |
97.215 |
97.188 |
97.205 |
+0.010 |
772,821 |
1,569,547 |
+28,398 |
Mar19 |
181210 |
97.215 |
97.250 |
97.200 |
97.230 |
+0.025 |
833,785 |
1,346,705 |
+27,511 |
Jun19 |
181210 |
97.165 |
97.205 |
97.145 |
97.180 |
+0.020 |
677,867 |
1,299,308 |
+12,800 |
Sep19 |
181210 |
97.145 |
97.190 |
97.115 |
97.155 |
+0.020 |
781,515 |
1,288,508 |
+9,653 |
Dec19 |
181210 |
97.110 |
97.150 |
97.075 |
97.115 |
+0.020 |
1,570,697 |
1,941,542 |
-118,884 |
Mar20 |
181210 |
97.165 |
97.210 |
97.135 |
97.170 |
+0.020 |
806,856 |
1,067,012 |
+24,086 |
Jun20 |
181210 |
97.215 |
97.260 |
97.185 |
97.220 |
+0.025 |
573,589 |
1,040,486 |
-4,186 |
Sep20 |
181210 |
97.245 |
97.285 |
97.215 |
97.250 |
+0.025 |
435,970 |
869,274 |
+12,641 |
Dec20 |
181210 |
97.235 |
97.275 |
97.205 |
97.240 |
+0.025 |
522,269 |
1,198,726 |
-4,611 |
Mar21 |
181210 |
97.270 |
97.300 |
97.240 |
97.270 |
+0.025 |
268,590 |
597,674 |
+14,274 |
Jun21 |
181210 |
97.290 |
97.315 |
97.255 |
97.285 |
+0.025 |
236,117 |
396,330 |
-1,405 |
Sep21 |
181210 |
97.280 |
97.305 |
97.255 |
97.285 |
+0.025 |
218,410 |
296,767 |
+6,708 |
Dec21 |
181210 |
97.250 |
97.275 |
97.225 |
97.255 |
+0.020 |
234,773 |
395,571 |
-14,266 |
Mar22 |
181210 |
97.240 |
97.260 |
97.220 |
97.245 |
+0.020 |
119,214 |
201,587 |
+15,629 |
Jun22 |
181210 |
97.230 |
97.250 |
97.205 |
97.230 |
+0.015 |
101,926 |
163,028 |
+10,198 |
Sep22 |
181210 |
97.225 |
97.235 |
97.190 |
97.220 |
+0.020 |
74,159 |
147,955 |
+5,197 |
Dec22 |
181210 |
97.200 |
97.215 |
97.170 |
97.200 |
+0.020 |
77,429 |
136,975 |
-3,163 |
Mar23 |
181210 |
97.175 |
97.200 |
97.160 |
97.185 |
+0.020 |
50,522 |
68,172 |
+1,976 |
Total Volume and Open Interest |
8,537,200 |
14,397,330 |
+31,441 |
Ultra T-Bond(CBOT) |
Dec18 |
181210 |
156~09 |
157~03 |
155~31 |
156~14 |
+0~12 |
9,599 |
11,585 |
-1,607 |
Mar19 |
181210 |
157~12 |
158~03 |
156~29 |
157~13 |
+0~13 |
292,575 |
1,080,758 |
+14,750 |
Jun19 |
181210 |
158~09 |
158~09 |
158~09 |
158~09 |
+0~13 |
|
|
|
Total Volume and Open Interest |
302,174 |
1,092,343 |
+13,143 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181210 |
128~150 |
128~205 |
128~060 |
128~095 |
-0~015 |
13,004 |
12,025 |
-2,501 |
Mar19 |
181210 |
128~140 |
128~205 |
128~045 |
128~090 |
-0~015 |
363,198 |
685,909 |
+11,553 |
Jun19 |
181210 |
128~090 |
128~090 |
128~090 |
128~090 |
-0~015 |
|
|
|
Total Volume and Open Interest |
376,202 |
697,934 |
+9,052 |
30 Day Federal Funds(CBOT) |
Dec18 |
181210 |
97.732 |
97.740 |
97.728 |
97.732 |
+0.002 |
60,323 |
166,603 |
+8,877 |
Jan19 |
181210 |
97.625 |
97.640 |
97.615 |
97.625 |
unch |
297,491 |
331,718 |
+34,618 |
Feb19 |
181210 |
97.615 |
97.630 |
97.605 |
97.615 |
+0.005 |
150,007 |
207,780 |
+16,344 |
Mar19 |
181210 |
97.585 |
97.605 |
97.580 |
97.590 |
+0.010 |
31,197 |
64,745 |
+4,419 |
Apr19 |
181210 |
97.555 |
97.590 |
97.550 |
97.565 |
+0.015 |
116,685 |
234,530 |
+8,285 |
May19 |
181210 |
97.535 |
97.565 |
97.530 |
97.545 |
+0.020 |
57,660 |
147,045 |
+6,784 |
Total Volume and Open Interest |
1,056,317 |
1,991,154 |
+103,415 |
Japanese Govt Bonds(SGX) |
Mar19 |
181210 |
151.81 |
152.06 |
151.80 |
152.01 |
+0.20 |
1,538 |
1,539 |
+832 |
Jun19 |
181210 |
152.01 |
152.01 |
152.01 |
152.01 |
+0.20 |
|
|
|
Sep19 |
181210 |
152.01 |
152.01 |
152.01 |
152.01 |
+0.20 |
|
|
|
Total Volume and Open Interest |
4,665 |
21,095 |
+570 |
Euro-Buxl(EUREX) |
Mar19 |
181210 |
181.28 |
182.06 |
180.44 |
181.96 |
+1.82 |
68,645 |
237,806 |
-4,352 |
Jun19 |
181210 |
180.92 |
180.92 |
180.92 |
180.92 |
+1.82 |
|
|
|
Sep19 |
181210 |
180.92 |
180.92 |
180.92 |
180.92 |
+1.82 |
|
|
|
Total Volume and Open Interest |
72,769 |
237,806 |
|
Euro-Bund(EUREX) |
Mar19 |
181210 |
163.49 |
163.64 |
162.98 |
163.40 |
+0.23 |
881,066 |
1,952,427 |
-86,606 |
Jun19 |
181210 |
160.89 |
160.89 |
160.89 |
160.89 |
+0.23 |
6 |
27 |
+10 |
Sep19 |
181210 |
160.89 |
160.89 |
160.89 |
160.89 |
+0.23 |
|
|
|
Total Volume and Open Interest |
906,173 |
1,952,454 |
|
Euro-Bobl(EUREX) |
Mar19 |
181210 |
132.42 |
132.47 |
132.14 |
132.26 |
-0.10 |
482,148 |
1,537,045 |
-18,729 |
Jun19 |
181210 |
131.63 |
131.63 |
131.63 |
131.63 |
-0.10 |
0 |
24 |
+4 |
Sep19 |
181210 |
131.63 |
131.63 |
131.63 |
131.63 |
-0.10 |
|
|
|
Total Volume and Open Interest |
495,576 |
1,537,069 |
|
Euro-Schatz(EUREX) |
Mar19 |
181210 |
111.89 |
111.90 |
111.81 |
111.85 |
-0.04 |
363,351 |
1,847,916 |
+46,510 |
Jun19 |
181210 |
111.82 |
111.82 |
111.82 |
111.82 |
-0.04 |
1,581 |
0 |
-1,581 |
Sep19 |
181210 |
111.82 |
111.82 |
111.82 |
111.82 |
-0.04 |
|
|
|
Total Volume and Open Interest |
392,811 |
1,847,916 |
|
3-Mth Euribor(EUREX) |
Dec18 |
181210 |
100.315 |
100.315 |
100.315 |
100.315 |
+0.005 |
0 |
12,234 |
+0 |
Mar19 |
181210 |
100.295 |
100.295 |
100.295 |
100.295 |
+0.005 |
0 |
2,554 |
+0 |
Jun19 |
181210 |
100.280 |
100.280 |
100.280 |
100.280 |
unch |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
50 |
25,664 |
+0 |
Long Gilt(LIFFE) |
Dec18 |
181210 |
124~08 |
125~02 |
124~08 |
125~00 |
+0~28 |
2,229 |
51,784 |
-1,583 |
Mar19 |
181210 |
123~17 |
124~14 |
123~13 |
124~07 |
+0~28 |
293,899 |
774,881 |
-6,950 |
Total Volume and Open Interest |
296,128 |
826,665 |
-8,533 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181210 |
99.08 |
99.10 |
99.08 |
99.09 |
+0.00 |
33,014 |
586,180 |
+4,151 |
Mar19 |
181210 |
99.05 |
99.08 |
99.04 |
99.07 |
+0.02 |
54,372 |
733,120 |
-11,929 |
Jun19 |
181210 |
98.99 |
99.03 |
98.99 |
99.02 |
+0.03 |
64,329 |
375,304 |
-2,406 |
Sep19 |
181210 |
98.94 |
98.99 |
98.93 |
98.98 |
+0.05 |
65,085 |
514,833 |
+932 |
Dec19 |
181210 |
98.89 |
98.94 |
98.89 |
98.93 |
+0.06 |
85,226 |
456,895 |
-566 |
Mar20 |
181210 |
98.85 |
98.92 |
98.85 |
98.91 |
+0.07 |
99,706 |
301,591 |
+4,415 |
Total Volume and Open Interest |
947,207 |
4,221,002 |
+5,816 |
3-Mth Euribor(LIFFE) |
Dec18 |
181210 |
100.310 |
100.315 |
100.310 |
100.315 |
unch |
55,362 |
571,957 |
+1,472 |
Mar19 |
181210 |
100.290 |
100.295 |
100.285 |
100.295 |
unch |
95,321 |
527,438 |
+8,385 |
Jun19 |
181210 |
100.275 |
100.285 |
100.275 |
100.280 |
unch |
110,497 |
621,499 |
-11,797 |
Total Volume and Open Interest |
1,318,519 |
5,534,176 |
-315 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181210 |
97.99 |
97.99 |
97.97 |
97.98 |
-0.01 |
19,366 |
86,980 |
-13,176 |
Mar19 |
181210 |
98.07 |
98.08 |
98.06 |
98.07 |
unch |
56,941 |
240,674 |
+2,370 |
Jun19 |
181210 |
98.09 |
98.12 |
98.08 |
98.10 |
+0.01 |
50,081 |
210,838 |
+5,019 |
Sep19 |
181210 |
98.09 |
98.11 |
98.08 |
98.10 |
unch |
49,270 |
192,953 |
+2,536 |
Dec19 |
181210 |
98.08 |
98.10 |
98.06 |
98.08 |
unch |
35,611 |
178,940 |
+5,904 |
Mar20 |
181210 |
98.05 |
98.07 |
98.03 |
98.05 |
unch |
17,354 |
120,883 |
-2,033 |
Jun20 |
181210 |
98.01 |
98.04 |
98.00 |
98.02 |
unch |
12,343 |
101,808 |
-67 |
Sep20 |
181210 |
97.98 |
98.01 |
97.97 |
97.98 |
unch |
7,859 |
59,289 |
+1,484 |
Dec20 |
181210 |
97.94 |
97.96 |
97.93 |
97.94 |
unch |
1,702 |
16,365 |
+193 |
Mar21 |
181210 |
97.91 |
97.91 |
97.90 |
97.90 |
+0.01 |
58 |
4,477 |
-7 |
Total Volume and Open Interest |
250,882 |
1,217,213 |
+2,208 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181210 |
97.55 |
97.59 |
97.52 |
97.56 |
+0.01 |
252,965 |
1,385,132 |
+31,615 |
Mar19 |
181210 |
97.56 |
97.59 |
97.53 |
97.56 |
+0.01 |
80,304 |
90,825 |
+77,118 |
Total Volume and Open Interest |
333,269 |
1,475,957 |
+108,733 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181210 |
98.07 |
98.09 |
98.04 |
98.07 |
unch |
327,452 |
1,225,626 |
+22,583 |
Mar19 |
181210 |
98.10 |
98.11 |
98.07 |
98.10 |
+0.01 |
26,595 |
101,464 |
+22,663 |
Total Volume and Open Interest |
354,047 |
1,327,090 |
+45,246 |
Gold(CMX) |
Dec18 |
181210 |
1249.6 |
1249.6 |
1241.7 |
1243.7 |
-3.1 |
434 |
2,368 |
-1,111 |
Feb19 |
181210 |
1255.6 |
1256.6 |
1246.9 |
1249.4 |
-3.2 |
248,859 |
299,893 |
+1,818 |
Apr19 |
181210 |
1261.5 |
1262.3 |
1253.2 |
1255.6 |
-3.1 |
5,320 |
35,942 |
+162 |
Jun19 |
181210 |
1269.1 |
1269.1 |
1260.7 |
1261.9 |
-3.2 |
1,397 |
36,920 |
+135 |
Aug19 |
181210 |
1274.3 |
1274.4 |
1267.5 |
1267.9 |
-3.3 |
884 |
4,150 |
+241 |
Oct19 |
181210 |
1273.8 |
1273.8 |
1273.8 |
1273.8 |
-3.6 |
143 |
2,152 |
+61 |
Dec19 |
181210 |
1283.8 |
1286.3 |
1279.6 |
1280.0 |
-3.6 |
590 |
9,786 |
-221 |
Feb20 |
181210 |
1286.1 |
1286.1 |
1286.1 |
1286.1 |
-3.7 |
0 |
138 |
+0 |
Apr20 |
181210 |
1294.0 |
1294.0 |
1292.0 |
1292.0 |
-3.8 |
1 |
65 |
+0 |
Jun20 |
181210 |
1297.9 |
1297.9 |
1297.9 |
1297.9 |
-4.0 |
0 |
616 |
+0 |
Aug20 |
181210 |
1303.7 |
1303.7 |
1303.7 |
1303.7 |
-4.3 |
0 |
4 |
+0 |
Oct20 |
181210 |
1309.6 |
1309.6 |
1309.6 |
1309.6 |
-4.3 |
|
|
|
Total Volume and Open Interest |
259,273 |
396,818 |
+804 |
Silver(CMX) |
Dec18 |
181210 |
1456.5 |
1456.5 |
1447.8 |
1447.8 |
-9.4 |
48 |
630 |
-157 |
Mar19 |
181210 |
1473.5 |
1473.5 |
1456.5 |
1460.5 |
-9.1 |
64,479 |
145,842 |
+142 |
May19 |
181210 |
1482.0 |
1482.0 |
1466.0 |
1469.1 |
-9.1 |
1,044 |
9,993 |
-168 |
Jul19 |
181210 |
1488.5 |
1490.0 |
1474.5 |
1477.6 |
-9.2 |
542 |
14,647 |
-105 |
Sep19 |
181210 |
1488.0 |
1494.0 |
1484.5 |
1487.0 |
-9.0 |
156 |
1,493 |
-22 |
Dec19 |
181210 |
1511.0 |
1511.0 |
1498.5 |
1500.1 |
-8.8 |
244 |
3,259 |
+85 |
Mar20 |
181210 |
1513.0 |
1513.0 |
1513.0 |
1513.0 |
-8.8 |
25 |
27 |
+25 |
Total Volume and Open Interest |
66,684 |
178,358 |
-185 |
Platinum(NYMEX) |
Jan19 |
181210 |
795.0 |
795.7 |
778.6 |
782.1 |
-8.3 |
19,885 |
59,384 |
+202 |
Apr19 |
181210 |
799.9 |
801.1 |
785.0 |
787.9 |
-8.4 |
1,689 |
19,099 |
+1,065 |
Jul19 |
181210 |
806.0 |
806.0 |
790.5 |
793.2 |
-7.5 |
26 |
595 |
+3 |
Oct19 |
181210 |
803.6 |
803.6 |
798.9 |
798.9 |
-6.5 |
2 |
13 |
+1 |
Total Volume and Open Interest |
21,603 |
79,095 |
+1,271 |
Palladium(NYMEX) |
Dec18 |
181210 |
1191.70 |
1191.70 |
1184.30 |
1184.30 |
-12.10 |
6 |
74 |
-3 |
Mar19 |
181210 |
1170.20 |
1180.10 |
1157.00 |
1158.70 |
-12.10 |
6,499 |
23,554 |
-921 |
Jun19 |
181210 |
1155.00 |
1163.20 |
1144.10 |
1145.10 |
-11.60 |
398 |
2,073 |
+327 |
Total Volume and Open Interest |
6,910 |
25,721 |
-590 |
Copper(CMX) |
Dec18 |
181210 |
273.65 |
274.60 |
271.55 |
271.85 |
-3.90 |
1,124 |
2,983 |
-389 |
Mar19 |
181210 |
273.65 |
275.45 |
271.50 |
272.00 |
-3.95 |
73,671 |
119,210 |
-636 |
May19 |
181210 |
274.05 |
275.60 |
272.00 |
272.40 |
-3.75 |
3,808 |
28,978 |
+140 |
Jul19 |
181210 |
274.55 |
275.65 |
272.40 |
272.70 |
-3.65 |
2,379 |
26,976 |
-210 |
Sep19 |
181210 |
274.45 |
275.50 |
272.95 |
273.20 |
-3.55 |
775 |
9,773 |
+106 |
Total Volume and Open Interest |
83,965 |
214,244 |
-1,303 |
E-mini DJIA Index(CBOT) |
Dec18 |
181210 |
24313 |
24517 |
23894 |
24490 |
+58 |
487,528 |
75,878 |
+4,058 |
Mar19 |
181210 |
24392 |
24540 |
23917 |
24509 |
+58 |
1,922 |
3,352 |
+216 |
Jun19 |
181210 |
24304 |
24543 |
23962 |
24543 |
+57 |
118 |
159 |
+51 |
Sep19 |
181210 |
24605 |
24605 |
24093 |
24605 |
+60 |
0 |
1 |
+0 |
Total Volume and Open Interest |
489,568 |
79,390 |
+4,325 |
S & P 500(CME) |
Dec18 |
181210 |
2617.50 |
2646.50 |
2585.50 |
2643.10 |
+7.10 |
3,443 |
68,130 |
+1,142 |
Mar19 |
181210 |
2619.00 |
2649.00 |
2588.00 |
2647.10 |
+7.20 |
22 |
195 |
-16 |
Jun19 |
181210 |
2653.70 |
2653.70 |
2653.70 |
2653.70 |
+7.20 |
2 |
19 |
+1 |
Sep19 |
181210 |
2660.00 |
2660.00 |
2660.00 |
2660.00 |
+6.00 |
|
|
|
Total Volume and Open Interest |
3,467 |
68,344 |
+1,127 |
S & P 500 E-Mini(CME) |
Dec18 |
181210 |
2625.00 |
2648.50 |
2583.00 |
2643.00 |
+7.00 |
3,308,356 |
2,756,495 |
+13,943 |
Mar19 |
181210 |
2629.00 |
2652.00 |
2586.75 |
2647.00 |
+7.00 |
82,478 |
339,807 |
+26,086 |
Jun19 |
181210 |
2627.50 |
2657.75 |
2593.75 |
2653.75 |
+7.25 |
2,649 |
12,703 |
+923 |
Sep19 |
181210 |
2625.50 |
2660.00 |
2609.50 |
2660.00 |
+6.00 |
20 |
44 |
+3 |
Total Volume and Open Interest |
3,393,503 |
3,109,055 |
+40,955 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181210 |
6596.25 |
6714.50 |
6535.25 |
6699.25 |
+75.75 |
986,103 |
243,052 |
+9,115 |
Mar19 |
181210 |
6635.00 |
6738.00 |
6560.25 |
6722.50 |
+73.75 |
8,011 |
7,863 |
+561 |
Jun19 |
181210 |
6665.00 |
6755.25 |
6600.00 |
6755.25 |
+73.75 |
104 |
142 |
+11 |
Total Volume and Open Interest |
994,218 |
251,064 |
+9,687 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181210 |
1776.90 |
1787.90 |
1744.10 |
1768.90 |
-11.40 |
30,810 |
64,889 |
+1,146 |
Mar19 |
181210 |
1758.10 |
1791.40 |
1750.60 |
1774.30 |
-11.50 |
2 |
30 |
+0 |
Jun19 |
181210 |
1777.80 |
1777.80 |
1767.00 |
1777.80 |
-11.50 |
|
|
|
Total Volume and Open Interest |
30,812 |
64,919 |
+1,146 |
Volatility Index(CBOE) |
Dec18 |
181210 |
21.55 |
22.95 |
21.15 |
21.33 |
-0.10 |
236,039 |
136,323 |
-10,893 |
Jan19 |
181210 |
20.80 |
21.80 |
20.40 |
20.53 |
-0.15 |
179,714 |
120,932 |
+18,292 |
Feb19 |
181210 |
20.30 |
21.20 |
20.05 |
20.18 |
unch |
49,176 |
42,632 |
+2,800 |
Mar19 |
181210 |
20.15 |
20.91 |
19.91 |
19.98 |
-0.10 |
15,524 |
34,779 |
+494 |
Total Volume and Open Interest |
501,118 |
418,720 |
+13,427 |
S & P 600(CME) |
Dec18 |
181210 |
899.30 |
899.30 |
899.30 |
899.30 |
-6.20 |
|
|
|
Mar19 |
181210 |
899.80 |
899.80 |
899.80 |
899.80 |
-6.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181210 |
1446.20 |
1456.50 |
1420.40 |
1447.10 |
-3.00 |
236,105 |
474,854 |
+6,152 |
Mar19 |
181210 |
1443.80 |
1460.50 |
1425.10 |
1450.90 |
-3.20 |
805 |
2,308 |
+368 |
Jun19 |
181210 |
1458.50 |
1458.50 |
1458.50 |
1458.50 |
-4.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
236,910 |
477,163 |
+6,520 |
Nikkei 225(CME) |
Dec18 |
181210 |
21300 |
21390 |
20950 |
21320 |
-20 |
26,754 |
28,469 |
-1,638 |
Mar19 |
181210 |
21220 |
21365 |
20925 |
21295 |
-20 |
2,679 |
2,303 |
+1,453 |
Total Volume and Open Interest |
29,433 |
30,772 |
-185 |
Nikkei 225(SGX) |
Dec18 |
181210 |
21620 |
21685 |
21135 |
21165 |
-425 |
92,102 |
192,575 |
+1,278 |
Mar19 |
181210 |
21590 |
21615 |
21070 |
21090 |
-450 |
2,880 |
27,243 |
+1,490 |
Jun19 |
181210 |
20945 |
20945 |
20945 |
20945 |
-280 |
1 |
1,492 |
+1 |
Total Volume and Open Interest |
105,880 |
233,927 |
+23,758 |
Nikkei 225 Mini(JPX) |
Dec18 |
181210 |
21545 |
21690 |
21140 |
21140 |
-310 |
1,106,340 |
508,117 |
-14,184 |
Mar19 |
181210 |
21480 |
21620 |
21070 |
21090 |
-290 |
72,972 |
56,681 |
+1,924 |
Jun19 |
181210 |
21295 |
21425 |
20895 |
20900 |
-300 |
928 |
2,809 |
+217 |
Total Volume and Open Interest |
1,211,617 |
634,259 |
-6,808 |
Nikkei 225(JPX) |
Dec18 |
181210 |
21540 |
21690 |
21140 |
21140 |
-310 |
86,501 |
355,251 |
-1,415 |
Mar19 |
181210 |
21480 |
21620 |
21080 |
21090 |
-290 |
15,312 |
50,177 |
+3,572 |
Jun19 |
181210 |
21190 |
21190 |
20900 |
20900 |
-300 |
7 |
10,158 |
-347 |
Total Volume and Open Interest |
101,838 |
504,738 |
+3,114 |
Nikkei 225(CME) Yen |
Dec18 |
181210 |
21315 |
21390 |
20945 |
21325 |
-10 |
89,107 |
69,551 |
-2,365 |
Mar19 |
181210 |
21110 |
21315 |
20880 |
21260 |
-10 |
2,356 |
2,708 |
-9,247 |
Jun19 |
181210 |
21070 |
21070 |
21070 |
21070 |
-10 |
|
|
|
Total Volume and Open Interest |
91,463 |
72,259 |
-11,612 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181210 |
21190 |
21370 |
20960 |
21330 |
-10 |
2 |
350 |
-1 |
Mar19 |
181210 |
21260 |
21260 |
21260 |
21260 |
-10 |
|
|
|
Jun19 |
181210 |
21070 |
21070 |
21070 |
21070 |
-10 |
|
|
|
Total Volume and Open Interest |
2 |
350 |
-1 |
CAC 40(EURONEXT) |
Dec18 |
181210 |
4765.5 |
4803.0 |
4723.0 |
4734.5 |
-70.0 |
157,987 |
361,034 |
+26,754 |
Jan19 |
181210 |
4767.0 |
4795.0 |
4725.0 |
4732.5 |
-70.0 |
261 |
8,179 |
-4,948 |
Feb19 |
181210 |
4729.5 |
4729.5 |
4729.5 |
4729.5 |
-70.5 |
0 |
5,041 |
+0 |
Mar19 |
181210 |
4771.0 |
4783.5 |
4728.0 |
4728.0 |
-70.0 |
2 |
2,037 |
-1 |
Total Volume and Open Interest |
158,250 |
402,800 |
+21,805 |
Hang Seng Index(HKFE) |
Dec18 |
181210 |
26096 |
26369 |
25551 |
25713 |
-362 |
234,129 |
124,933 |
+2,358 |
Jan19 |
181210 |
26159 |
26402 |
25600 |
25750 |
-370 |
1,194 |
3,429 |
+293 |
Total Volume and Open Interest |
235,841 |
141,719 |
+2,703 |
DAX(EUREX) |
Dec18 |
181210 |
10651.0 |
10757.5 |
10581.5 |
10599.0 |
-217.5 |
180,587 |
131,390 |
-10,961 |
Mar19 |
181210 |
10654.0 |
10739.0 |
10578.0 |
10591.5 |
-217.5 |
1,373 |
6,087 |
+702 |
Jun19 |
181210 |
10669.0 |
10756.0 |
10600.0 |
10608.5 |
-217.0 |
304 |
387 |
-3 |
Total Volume and Open Interest |
182,264 |
137,864 |
-10,262 |
Mini-DAX(EUREX) |
Dec18 |
181210 |
10663.0 |
10757.0 |
10581.0 |
10599.0 |
-217.5 |
94,363 |
15,519 |
-2,007 |
Mar19 |
181210 |
10662.0 |
10749.0 |
10579.0 |
10591.5 |
-217.5 |
574 |
615 |
-39 |
Jun19 |
181210 |
10660.0 |
10753.0 |
10608.5 |
10608.5 |
-217.0 |
181 |
432 |
-24 |
Total Volume and Open Interest |
95,118 |
16,566 |
-2,070 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181210 |
3028 |
3050 |
3002 |
3006 |
-55 |
2,183,988 |
3,984,095 |
-134,576 |
Mar19 |
181210 |
3009 |
3036 |
2989 |
2993 |
-55 |
176,468 |
434,131 |
+43,670 |
Jun19 |
181210 |
2927 |
2954 |
2909 |
2911 |
-54 |
98,364 |
166,003 |
-9 |
Total Volume and Open Interest |
2,458,820 |
4,683,481 |
-90,915 |
Swiss Market Index(EUREX) |
Dec18 |
181210 |
8656 |
8714 |
8542 |
8556 |
-186 |
90,405 |
208,642 |
-827 |
Mar19 |
181210 |
8575 |
8610 |
8449 |
8460 |
-186 |
10,475 |
39,908 |
+4,023 |
Jun19 |
181210 |
8434 |
8434 |
8285 |
8285 |
-186 |
3,570 |
10,212 |
+724 |
Total Volume and Open Interest |
104,450 |
258,762 |
+3,920 |
FT-SE 100(EURONEXT) |
Dec18 |
181210 |
6746.50 |
6819.00 |
6713.50 |
6733.00 |
-60.50 |
224,338 |
638,985 |
-561 |
Mar19 |
181210 |
6665.50 |
6742.50 |
6646.00 |
6665.00 |
-62.50 |
1,038 |
52,301 |
+864 |
Jun19 |
181210 |
6637.50 |
6637.50 |
6586.50 |
6586.50 |
-60.50 |
2 |
12 |
+0 |
Total Volume and Open Interest |
225,378 |
691,299 |
+303 |
SPI 200(SFE) |
Dec18 |
181210 |
5667.0 |
5705.0 |
5545.0 |
5552.0 |
-115.0 |
62,837 |
333,099 |
+4,465 |
Mar19 |
181210 |
5602.0 |
5632.0 |
5490.0 |
5493.0 |
-115.0 |
10,588 |
22,642 |
+7,425 |
Jun19 |
181210 |
5479.0 |
5479.0 |
5479.0 |
5479.0 |
-115.0 |
0 |
3,080 |
+0 |
Total Volume and Open Interest |
73,435 |
360,773 |
+11,890 |
FTSE MIB(ISE) |
Dec18 |
181210 |
18570.00 |
18700.00 |
18390.00 |
18425.00 |
-320.00 |
38,808 |
109,322 |
+3,233 |
Mar19 |
181210 |
18500.00 |
18595.00 |
18315.00 |
18338.00 |
-320.00 |
425 |
2,803 |
+147 |
Jun19 |
181210 |
17848.00 |
17848.00 |
17848.00 |
17848.00 |
-320.00 |
2 |
31 |
+1 |
Total Volume and Open Interest |
39,235 |
112,156 |
+3,381 |
KOSPI 200(KFE) |
Dec18 |
181210 |
268.25 |
270.00 |
264.00 |
265.40 |
-3.10 |
262,324 |
326,839 |
+2,626 |
Mar19 |
181210 |
264.95 |
266.90 |
261.15 |
262.75 |
-2.75 |
3,762 |
35,566 |
+1,263 |
Jun19 |
181210 |
261.80 |
263.25 |
261.80 |
263.00 |
-2.90 |
16 |
19,285 |
+5 |
Total Volume and Open Interest |
266,116 |
416,886 |
+4,910 |
GSCI(CME) |
Dec18 |
181210 |
412.45 |
413.05 |
406.90 |
408.10 |
-7.20 |
78 |
15,344 |
+0 |
Jan19 |
181210 |
411.15 |
413.25 |
406.80 |
407.95 |
-7.55 |
6 |
90 |
+0 |
Feb19 |
181210 |
408.10 |
408.10 |
408.10 |
408.10 |
-7.55 |
|
|
|
Total Volume and Open Interest |
84 |
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. |
|
|