|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue December 11, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan19 |
181211 |
907.75 |
917.25 |
906.00 |
915.00 |
+5.25 |
112,608 |
243,446 |
-6,156 |
Mar19 |
181211 |
921.00 |
930.25 |
919.00 |
928.25 |
+5.50 |
64,706 |
209,365 |
+1,792 |
May19 |
181211 |
933.50 |
942.75 |
931.75 |
941.00 |
+5.50 |
28,866 |
116,088 |
+2,617 |
Jul19 |
181211 |
945.25 |
954.25 |
943.50 |
952.75 |
+5.50 |
15,900 |
105,611 |
+1,595 |
Aug19 |
181211 |
950.50 |
958.50 |
948.50 |
956.75 |
+5.50 |
716 |
8,803 |
+28 |
Sep19 |
181211 |
955.50 |
958.50 |
949.75 |
957.00 |
+5.00 |
361 |
3,300 |
+48 |
Nov19 |
181211 |
953.75 |
963.25 |
952.75 |
961.75 |
+4.75 |
6,342 |
47,363 |
+1,086 |
Jan20 |
181211 |
963.25 |
971.50 |
961.75 |
970.25 |
+4.50 |
326 |
1,455 |
+7 |
Mar20 |
181211 |
973.50 |
978.50 |
973.50 |
977.50 |
+4.00 |
102 |
890 |
+33 |
May20 |
181211 |
984.75 |
985.25 |
984.75 |
984.75 |
+3.75 |
0 |
318 |
+0 |
Jul20 |
181211 |
990.00 |
994.25 |
990.00 |
993.50 |
+4.25 |
19 |
574 |
+3 |
Aug20 |
181211 |
992.25 |
992.25 |
992.25 |
992.25 |
+4.25 |
1 |
43 |
+0 |
Sep20 |
181211 |
985.00 |
985.00 |
985.00 |
985.00 |
+6.50 |
0 |
50 |
+0 |
Nov20 |
181211 |
976.75 |
980.25 |
975.00 |
980.25 |
+6.75 |
48 |
940 |
+24 |
Total Volume and Open Interest |
229,995 |
738,306 |
+1,077 |
Soybean Meal(CBOT) |
Dec18 |
181211 |
307.90 |
309.70 |
307.20 |
308.90 |
+1.00 |
404 |
687 |
-254 |
Jan19 |
181211 |
309.70 |
312.90 |
309.00 |
310.90 |
+0.90 |
57,733 |
127,039 |
-9,260 |
Mar19 |
181211 |
313.60 |
316.50 |
312.70 |
314.70 |
+0.80 |
41,118 |
125,792 |
+3,555 |
May19 |
181211 |
317.30 |
319.90 |
316.20 |
318.20 |
+0.80 |
11,266 |
73,822 |
+1,794 |
Jul19 |
181211 |
320.50 |
323.20 |
319.50 |
321.50 |
+0.70 |
5,318 |
60,047 |
+159 |
Aug19 |
181211 |
321.60 |
324.50 |
321.30 |
323.20 |
+0.70 |
631 |
11,816 |
+154 |
Sep19 |
181211 |
323.00 |
325.90 |
322.50 |
324.50 |
+0.70 |
450 |
12,318 |
+54 |
Oct19 |
181211 |
324.20 |
326.30 |
323.00 |
324.90 |
+0.70 |
243 |
11,536 |
-5 |
Dec19 |
181211 |
325.00 |
328.10 |
324.30 |
326.60 |
+0.70 |
2,973 |
30,134 |
+419 |
Jan20 |
181211 |
326.20 |
328.80 |
326.20 |
327.60 |
+0.60 |
46 |
3,128 |
+20 |
Total Volume and Open Interest |
120,183 |
461,155 |
-3,365 |
Soybean Oil(CBOT) |
Dec18 |
181211 |
28.50 |
28.72 |
28.50 |
28.71 |
+0.19 |
675 |
621 |
-394 |
Jan19 |
181211 |
28.76 |
29.03 |
28.52 |
28.96 |
+0.20 |
63,013 |
154,944 |
-10,834 |
Mar19 |
181211 |
29.02 |
29.28 |
28.78 |
29.21 |
+0.19 |
47,801 |
151,260 |
-2,744 |
May19 |
181211 |
29.28 |
29.56 |
29.07 |
29.50 |
+0.19 |
11,391 |
72,354 |
+1,813 |
Jul19 |
181211 |
29.53 |
29.82 |
29.35 |
29.77 |
+0.19 |
7,300 |
65,935 |
-608 |
Aug19 |
181211 |
29.65 |
29.95 |
29.49 |
29.91 |
+0.19 |
2,185 |
13,176 |
-258 |
Sep19 |
181211 |
29.75 |
30.07 |
29.64 |
30.01 |
+0.17 |
2,052 |
9,842 |
+14 |
Oct19 |
181211 |
29.78 |
30.10 |
29.65 |
30.05 |
+0.16 |
1,233 |
7,108 |
+20 |
Dec19 |
181211 |
29.97 |
30.26 |
29.82 |
30.21 |
+0.15 |
3,639 |
29,834 |
+974 |
Jan20 |
181211 |
30.45 |
30.51 |
30.45 |
30.47 |
+0.15 |
81 |
2,180 |
+0 |
Total Volume and Open Interest |
139,604 |
514,583 |
-12,013 |
Canola(WCE) |
Jan19 |
181211 |
487.6 |
487.6 |
484.6 |
485.5 |
-2.1 |
10,211 |
78,526 |
-2,595 |
Mar19 |
181211 |
492.4 |
493.0 |
490.1 |
491.3 |
-2.1 |
10,723 |
65,401 |
+3,154 |
May19 |
181211 |
499.9 |
500.1 |
497.2 |
498.6 |
-2.2 |
5,152 |
26,201 |
+916 |
Jul19 |
181211 |
505.6 |
505.6 |
503.0 |
504.9 |
-2.2 |
1,497 |
7,376 |
+744 |
Nov19 |
181211 |
497.5 |
498.0 |
495.0 |
495.5 |
-2.6 |
2,088 |
5,264 |
+1,106 |
Total Volume and Open Interest |
29,759 |
182,924 |
+3,389 |
Corn(CBOT) |
Dec18 |
181211 |
373.75 |
376.50 |
372.75 |
375.00 |
+0.75 |
2,243 |
3,366 |
-528 |
Mar19 |
181211 |
383.25 |
386.00 |
381.25 |
384.75 |
+0.75 |
113,297 |
840,999 |
-4,906 |
May19 |
181211 |
390.50 |
393.25 |
388.75 |
392.25 |
+1.00 |
32,696 |
205,687 |
-3,852 |
Jul19 |
181211 |
397.00 |
399.25 |
395.00 |
398.75 |
+1.00 |
21,798 |
198,593 |
+77 |
Sep19 |
181211 |
397.50 |
400.00 |
396.25 |
400.00 |
+1.50 |
9,670 |
98,802 |
+2,735 |
Dec19 |
181211 |
401.25 |
404.00 |
400.50 |
404.00 |
+1.75 |
13,366 |
199,320 |
+2,273 |
Mar20 |
181211 |
410.00 |
412.75 |
409.75 |
412.75 |
+1.75 |
871 |
11,803 |
+331 |
May20 |
181211 |
416.50 |
417.75 |
415.00 |
417.75 |
+1.25 |
14 |
1,655 |
-4 |
Jul20 |
181211 |
421.00 |
422.50 |
419.50 |
422.50 |
+1.75 |
71 |
4,651 |
+18 |
Sep20 |
181211 |
415.00 |
415.00 |
415.00 |
415.00 |
+1.25 |
0 |
659 |
+0 |
Total Volume and Open Interest |
194,171 |
1,572,286 |
-3,846 |
Wheat(CBOT) |
Dec18 |
181211 |
511.00 |
511.00 |
509.75 |
509.75 |
-5.00 |
59 |
139 |
-98 |
Mar19 |
181211 |
525.00 |
529.00 |
517.50 |
521.00 |
-4.25 |
85,245 |
243,935 |
+3,173 |
May19 |
181211 |
531.25 |
534.75 |
524.25 |
528.50 |
-3.00 |
11,935 |
74,394 |
+164 |
Jul19 |
181211 |
536.75 |
540.25 |
531.25 |
536.00 |
-1.25 |
10,094 |
69,280 |
+345 |
Sep19 |
181211 |
544.00 |
548.50 |
540.00 |
545.00 |
-0.75 |
3,498 |
19,707 |
-16 |
Dec19 |
181211 |
556.25 |
560.75 |
553.00 |
557.50 |
-1.00 |
2,562 |
26,530 |
-27 |
Total Volume and Open Interest |
113,503 |
442,885 |
+3,581 |
Wheat(KCBT) |
Dec18 |
181211 |
492.25 |
492.25 |
477.25 |
477.25 |
-5.50 |
5 |
10 |
+3 |
Mar19 |
181211 |
510.25 |
514.50 |
501.50 |
504.75 |
-5.50 |
28,828 |
190,339 |
-1,278 |
May19 |
181211 |
519.25 |
526.00 |
514.00 |
516.75 |
-4.50 |
8,618 |
46,967 |
+1,614 |
Jul19 |
181211 |
529.25 |
535.25 |
523.75 |
527.50 |
-3.25 |
5,282 |
35,975 |
+170 |
Sep19 |
181211 |
540.25 |
547.50 |
537.25 |
540.75 |
-3.50 |
1,082 |
7,416 |
+311 |
Dec19 |
181211 |
561.00 |
564.50 |
555.00 |
558.00 |
-3.50 |
478 |
6,199 |
+104 |
Mar20 |
181211 |
572.75 |
575.50 |
566.75 |
570.00 |
-2.75 |
33 |
547 |
+6 |
Total Volume and Open Interest |
44,372 |
288,228 |
+962 |
Wheat(MGE) |
Dec18 |
181211 |
582.50 |
582.75 |
580.50 |
580.50 |
+0.50 |
15 |
8 |
-15 |
Mar19 |
181211 |
575.00 |
580.75 |
573.00 |
575.25 |
unch |
5,560 |
36,778 |
+205 |
May19 |
181211 |
580.50 |
585.75 |
579.00 |
581.00 |
+0.75 |
1,575 |
11,119 |
+55 |
Jul19 |
181211 |
586.50 |
591.50 |
584.75 |
587.25 |
+1.25 |
805 |
3,985 |
+228 |
Sep19 |
181211 |
594.00 |
599.00 |
592.50 |
594.75 |
+1.50 |
626 |
4,864 |
+214 |
Dec19 |
181211 |
609.25 |
609.25 |
605.00 |
607.50 |
+1.75 |
98 |
2,489 |
-260 |
Total Volume and Open Interest |
8,680 |
59,391 |
+428 |
Oats(CBOT) |
Dec18 |
181211 |
285.50 |
285.50 |
285.50 |
285.50 |
+3.00 |
0 |
6 |
+0 |
Mar19 |
181211 |
290.50 |
293.00 |
286.50 |
292.00 |
+3.00 |
191 |
5,372 |
-5 |
May19 |
181211 |
290.25 |
293.00 |
290.25 |
292.75 |
+1.50 |
33 |
345 |
+2 |
Jul19 |
181211 |
289.25 |
289.25 |
289.25 |
289.25 |
+2.50 |
13 |
28 |
+4 |
Total Volume and Open Interest |
293 |
5,896 |
+48 |
Rough Rice(CBOT) |
Jan19 |
181211 |
10.66 |
10.74 |
10.61 |
10.65 |
-0.02 |
335 |
5,589 |
-64 |
Mar19 |
181211 |
10.82 |
10.92 |
10.80 |
10.82 |
-0.03 |
159 |
2,364 |
+131 |
May19 |
181211 |
11.03 |
11.03 |
11.03 |
11.03 |
-0.03 |
0 |
49 |
+0 |
Jul19 |
181211 |
11.19 |
11.19 |
11.19 |
11.19 |
-0.02 |
|
|
|
Total Volume and Open Interest |
494 |
8,002 |
+67 |
Live Cattle(CME) |
Dec18 |
181211 |
117.430 |
118.785 |
117.080 |
118.385 |
+0.805 |
10,269 |
16,388 |
-3,587 |
Feb19 |
181211 |
121.080 |
122.500 |
120.480 |
122.150 |
+0.950 |
24,549 |
136,962 |
-1,378 |
Apr19 |
181211 |
123.450 |
124.700 |
122.950 |
124.535 |
+0.935 |
13,457 |
79,849 |
+1,454 |
Jun19 |
181211 |
115.050 |
116.230 |
114.550 |
116.100 |
+0.900 |
9,344 |
70,126 |
+1,119 |
Aug19 |
181211 |
112.330 |
113.385 |
111.900 |
113.200 |
+0.800 |
3,831 |
19,669 |
-330 |
Oct19 |
181211 |
113.885 |
114.830 |
113.400 |
114.730 |
+0.780 |
2,172 |
7,332 |
+325 |
Total Volume and Open Interest |
64,374 |
334,509 |
-2,297 |
Feeder Cattle(CME) |
Jan19 |
181211 |
145.130 |
147.580 |
144.735 |
147.300 |
+2.265 |
5,478 |
24,297 |
-999 |
Mar19 |
181211 |
142.650 |
145.100 |
142.350 |
144.900 |
+2.150 |
4,745 |
14,468 |
+719 |
Apr19 |
181211 |
143.285 |
145.450 |
142.830 |
145.285 |
+2.000 |
1,617 |
5,198 |
+164 |
May19 |
181211 |
143.250 |
145.485 |
143.100 |
145.200 |
+1.750 |
989 |
3,083 |
+76 |
Aug19 |
181211 |
147.200 |
149.380 |
147.080 |
149.080 |
+1.450 |
430 |
2,133 |
+77 |
Sep19 |
181211 |
147.000 |
149.100 |
147.000 |
148.935 |
+1.500 |
12 |
127 |
-3 |
Oct19 |
181211 |
147.580 |
148.380 |
147.080 |
148.380 |
+1.145 |
0 |
25 |
+0 |
Total Volume and Open Interest |
13,271 |
49,346 |
+34 |
Lean Hogs(CME) |
Dec18 |
181211 |
55.000 |
55.000 |
54.285 |
54.450 |
-0.285 |
8,652 |
16,189 |
-2,136 |
Feb19 |
181211 |
66.500 |
66.650 |
64.975 |
65.200 |
-1.630 |
19,587 |
79,060 |
+1,273 |
Apr19 |
181211 |
71.800 |
72.150 |
70.830 |
71.450 |
-0.630 |
10,781 |
46,613 |
+775 |
May19 |
181211 |
76.285 |
76.650 |
76.035 |
76.400 |
-0.350 |
136 |
1,725 |
-4 |
Jun19 |
181211 |
83.450 |
83.650 |
82.930 |
83.535 |
+0.085 |
6,808 |
25,458 |
-43 |
Jul19 |
181211 |
84.100 |
84.430 |
83.600 |
84.300 |
+0.150 |
5,140 |
20,547 |
-1,340 |
Aug19 |
181211 |
84.100 |
84.550 |
83.430 |
84.450 |
+0.300 |
4,357 |
15,072 |
+1,478 |
Oct19 |
181211 |
68.885 |
69.330 |
68.580 |
69.300 |
+0.415 |
685 |
5,774 |
+10 |
Total Volume and Open Interest |
56,274 |
211,860 |
+32 |
Class III Milk(CME) |
Dec18 |
181211 |
13.71 |
13.77 |
13.67 |
13.71 |
+0.06 |
224 |
4,904 |
-52 |
Jan19 |
181211 |
13.83 |
14.07 |
13.80 |
14.03 |
+0.22 |
221 |
5,436 |
+53 |
Feb19 |
181211 |
14.25 |
14.43 |
14.25 |
14.42 |
+0.20 |
223 |
3,147 |
+64 |
Mar19 |
181211 |
14.82 |
14.96 |
14.78 |
14.91 |
+0.17 |
64 |
2,507 |
+11 |
Apr19 |
181211 |
15.20 |
15.40 |
15.20 |
15.36 |
+0.16 |
47 |
1,864 |
+11 |
May19 |
181211 |
15.46 |
15.60 |
15.46 |
15.60 |
+0.14 |
28 |
1,776 |
-1 |
Jun19 |
181211 |
15.75 |
15.83 |
15.75 |
15.81 |
+0.10 |
25 |
1,755 |
+12 |
Jul19 |
181211 |
16.05 |
16.13 |
16.05 |
16.13 |
+0.10 |
5 |
1,164 |
+3 |
Aug19 |
181211 |
16.25 |
16.34 |
16.25 |
16.34 |
+0.09 |
9 |
983 |
+7 |
Sep19 |
181211 |
16.50 |
16.56 |
16.49 |
16.52 |
+0.02 |
4 |
1,068 |
+3 |
Oct19 |
181211 |
16.37 |
16.42 |
16.37 |
16.42 |
+0.05 |
1 |
861 |
+0 |
Nov19 |
181211 |
16.32 |
16.38 |
16.32 |
16.37 |
+0.05 |
9 |
766 |
+7 |
Dec19 |
181211 |
16.20 |
16.25 |
16.20 |
16.21 |
+0.01 |
18 |
739 |
+18 |
Total Volume and Open Interest |
878 |
26,973 |
+136 |
Cocoa(ICE) |
Dec18 |
181211 |
2066 |
2066 |
2066 |
2066 |
-90 |
3 |
3 |
-1 |
Mar19 |
181211 |
2203 |
2204 |
2098 |
2116 |
-90 |
30,127 |
118,401 |
+1,470 |
May19 |
181211 |
2216 |
2217 |
2115 |
2132 |
-85 |
7,602 |
46,385 |
+649 |
Jul19 |
181211 |
2231 |
2231 |
2134 |
2150 |
-80 |
4,182 |
23,474 |
-89 |
Sep19 |
181211 |
2237 |
2239 |
2148 |
2164 |
-77 |
1,510 |
17,175 |
+362 |
Dec19 |
181211 |
2229 |
2229 |
2161 |
2177 |
-73 |
912 |
20,156 |
-251 |
Mar20 |
181211 |
2218 |
2218 |
2170 |
2186 |
-69 |
398 |
10,189 |
+194 |
Total Volume and Open Interest |
44,763 |
239,372 |
+2,350 |
Coffee "C"(ICE) |
Dec18 |
181211 |
100.30 |
100.30 |
97.65 |
97.65 |
-2.80 |
0 |
143 |
+0 |
Mar19 |
181211 |
105.15 |
105.25 |
102.05 |
102.35 |
-2.80 |
27,008 |
121,676 |
+2,164 |
May19 |
181211 |
108.45 |
108.45 |
105.35 |
105.60 |
-2.70 |
13,656 |
55,793 |
+1,307 |
Jul19 |
181211 |
111.15 |
111.15 |
108.05 |
108.35 |
-2.65 |
3,319 |
31,607 |
-222 |
Sep19 |
181211 |
113.80 |
113.80 |
110.75 |
111.05 |
-2.60 |
2,071 |
16,345 |
+791 |
Dec19 |
181211 |
117.65 |
117.65 |
114.65 |
114.75 |
-2.60 |
705 |
12,176 |
+82 |
Total Volume and Open Interest |
47,872 |
252,792 |
+4,032 |
Orange Juice(ICE) |
Jan19 |
181211 |
137.25 |
140.25 |
137.25 |
137.80 |
-1.60 |
508 |
9,538 |
-191 |
Mar19 |
181211 |
138.00 |
139.70 |
137.25 |
137.95 |
-1.45 |
181 |
5,284 |
+112 |
May19 |
181211 |
138.95 |
139.75 |
138.15 |
138.30 |
-1.45 |
21 |
1,420 |
+11 |
Jul19 |
181211 |
139.95 |
139.95 |
139.20 |
139.20 |
-1.45 |
3 |
559 |
-1 |
Sep19 |
181211 |
140.05 |
140.05 |
140.05 |
140.05 |
-1.45 |
0 |
174 |
+0 |
Nov19 |
181211 |
140.85 |
140.85 |
140.85 |
140.85 |
-1.60 |
0 |
29 |
+0 |
Total Volume and Open Interest |
713 |
17,009 |
-69 |
Sugar #11(ICE) |
Mar19 |
181211 |
12.72 |
12.88 |
12.66 |
12.83 |
+0.11 |
60,890 |
344,989 |
-299 |
May19 |
181211 |
12.82 |
12.96 |
12.76 |
12.91 |
+0.09 |
23,621 |
184,255 |
-4,683 |
Jul19 |
181211 |
12.93 |
13.04 |
12.86 |
13.02 |
+0.10 |
9,537 |
118,932 |
-975 |
Oct19 |
181211 |
13.18 |
13.28 |
13.10 |
13.26 |
+0.09 |
4,098 |
95,891 |
+48 |
Mar20 |
181211 |
13.70 |
13.80 |
13.64 |
13.78 |
+0.07 |
1,116 |
40,546 |
+76 |
May20 |
181211 |
13.70 |
13.76 |
13.63 |
13.76 |
+0.06 |
252 |
9,547 |
+20 |
Jul20 |
181211 |
13.68 |
13.71 |
13.60 |
13.71 |
+0.04 |
187 |
7,431 |
+71 |
Oct20 |
181211 |
13.73 |
13.74 |
13.66 |
13.74 |
+0.03 |
58 |
7,768 |
+11 |
Total Volume and Open Interest |
99,778 |
814,248 |
-5,727 |
London Cocoa(LCE) |
Dec18 |
181211 |
1532 |
1533 |
1471 |
1486 |
-61 |
5,387 |
15,719 |
-970 |
Mar19 |
181211 |
1631 |
1634 |
1578 |
1592 |
-46 |
18,696 |
80,339 |
+3,169 |
May19 |
181211 |
1650 |
1651 |
1597 |
1612 |
-43 |
6,925 |
43,315 |
+867 |
Jul19 |
181211 |
1660 |
1660 |
1609 |
1623 |
-40 |
4,563 |
32,460 |
+80 |
Sep19 |
181211 |
1669 |
1669 |
1619 |
1632 |
-40 |
1,871 |
27,974 |
-62 |
Dec19 |
181211 |
1675 |
1677 |
1628 |
1641 |
-38 |
1,365 |
35,716 |
-292 |
Mar20 |
181211 |
1684 |
1686 |
1638 |
1651 |
-37 |
799 |
12,199 |
-150 |
Total Volume and Open Interest |
40,028 |
256,240 |
+2,487 |
London Sugar(LCE) |
Mar19 |
181211 |
342.00 |
345.60 |
342.00 |
344.70 |
+1.70 |
5,420 |
50,205 |
+418 |
May19 |
181211 |
348.20 |
351.00 |
347.50 |
349.60 |
+1.40 |
1,810 |
18,813 |
+16 |
Aug19 |
181211 |
353.70 |
357.00 |
353.50 |
355.60 |
+1.40 |
1,232 |
12,477 |
+253 |
Oct19 |
181211 |
359.00 |
360.60 |
357.80 |
359.60 |
+1.30 |
406 |
5,025 |
-25 |
Dec19 |
181211 |
363.00 |
364.40 |
363.00 |
364.40 |
+1.30 |
20 |
2,814 |
+1 |
Total Volume and Open Interest |
8,888 |
91,201 |
+663 |
Cotton(ICE) |
Mar19 |
181211 |
79.88 |
80.66 |
79.11 |
80.02 |
+0.14 |
19,461 |
131,831 |
-431 |
May19 |
181211 |
81.05 |
81.73 |
80.29 |
81.13 |
+0.24 |
7,508 |
36,108 |
+737 |
Jul19 |
181211 |
81.65 |
82.29 |
81.01 |
81.72 |
+0.26 |
2,581 |
18,179 |
+240 |
Oct19 |
181211 |
78.80 |
78.80 |
78.80 |
78.80 |
+0.26 |
0 |
4 |
+0 |
Dec19 |
181211 |
77.83 |
78.13 |
77.41 |
77.82 |
+0.19 |
666 |
32,138 |
+109 |
Mar20 |
181211 |
78.73 |
78.82 |
78.52 |
78.52 |
+0.21 |
6 |
969 |
+0 |
Total Volume and Open Interest |
30,223 |
220,289 |
+656 |
Lumber(CME) |
Jan19 |
181211 |
318.2 |
321.3 |
315.2 |
316.4 |
-0.7 |
388 |
2,338 |
+8 |
Mar19 |
181211 |
328.0 |
329.2 |
322.2 |
323.9 |
-1.3 |
149 |
921 |
-4 |
May19 |
181211 |
333.5 |
334.5 |
330.0 |
330.1 |
-1.8 |
25 |
593 |
+6 |
Jul19 |
181211 |
343.2 |
345.0 |
343.2 |
343.2 |
-1.8 |
1 |
139 |
+0 |
Total Volume and Open Interest |
563 |
4,002 |
+9 |
Crude Oil(NYM) |
Jan19 |
181211 |
50.89 |
52.43 |
50.70 |
51.65 |
+0.65 |
987,717 |
324,223 |
-38,960 |
Feb19 |
181211 |
51.10 |
52.61 |
50.89 |
51.84 |
+0.64 |
213,571 |
228,239 |
+19,085 |
Mar19 |
181211 |
51.36 |
52.76 |
51.09 |
52.01 |
+0.61 |
107,216 |
213,152 |
+9,486 |
Apr19 |
181211 |
51.56 |
52.95 |
51.39 |
52.21 |
+0.56 |
46,555 |
107,965 |
+4,483 |
May19 |
181211 |
51.80 |
53.15 |
51.61 |
52.42 |
+0.51 |
40,360 |
109,156 |
+1,504 |
Jun19 |
181211 |
52.09 |
53.37 |
51.82 |
52.63 |
+0.47 |
79,784 |
191,877 |
+6,064 |
Jul19 |
181211 |
52.38 |
53.51 |
52.09 |
52.78 |
+0.43 |
23,884 |
65,569 |
-614 |
Aug19 |
181211 |
52.47 |
53.57 |
52.30 |
52.89 |
+0.40 |
14,664 |
58,110 |
+191 |
Sep19 |
181211 |
52.71 |
53.67 |
52.31 |
52.96 |
+0.37 |
20,431 |
97,798 |
+1,053 |
Oct19 |
181211 |
53.23 |
53.54 |
52.46 |
52.98 |
+0.35 |
7,893 |
53,506 |
-204 |
Nov19 |
181211 |
53.09 |
53.52 |
52.69 |
52.99 |
+0.32 |
4,476 |
42,303 |
+722 |
Dec19 |
181211 |
52.59 |
53.74 |
52.33 |
52.99 |
+0.32 |
47,398 |
193,911 |
+1,936 |
Jan20 |
181211 |
53.56 |
53.69 |
52.79 |
52.96 |
+0.31 |
3,702 |
33,916 |
+1,137 |
Feb20 |
181211 |
52.92 |
53.15 |
52.92 |
52.92 |
+0.30 |
1,370 |
20,278 |
+151 |
Mar20 |
181211 |
52.91 |
53.63 |
52.91 |
52.91 |
+0.31 |
1,984 |
28,342 |
+241 |
Apr20 |
181211 |
53.20 |
53.21 |
52.88 |
52.88 |
+0.30 |
304 |
8,233 |
+73 |
Total Volume and Open Interest |
1,621,654 |
2,063,691 |
+7,125 |
e-miNY Crude Oil(NYM) |
Jan19 |
181211 |
50.900 |
52.450 |
50.700 |
51.650 |
+0.650 |
45,913 |
2,203 |
-372 |
Feb19 |
181211 |
51.200 |
52.625 |
50.900 |
51.850 |
+0.650 |
1,196 |
862 |
+68 |
Mar19 |
181211 |
51.350 |
52.725 |
51.100 |
52.000 |
+0.600 |
199 |
200 |
-21 |
Apr19 |
181211 |
52.300 |
52.900 |
51.400 |
52.200 |
+0.550 |
11 |
138 |
+3 |
May19 |
181211 |
52.425 |
53.100 |
51.675 |
52.425 |
+0.525 |
2 |
135 |
+1 |
Jun19 |
181211 |
52.900 |
52.900 |
52.600 |
52.625 |
+0.475 |
17 |
152 |
+0 |
Jul19 |
181211 |
52.775 |
52.775 |
52.775 |
52.775 |
+0.425 |
4 |
23 |
+0 |
Aug19 |
181211 |
53.500 |
53.500 |
52.725 |
52.900 |
+0.400 |
1 |
59 |
+0 |
Sep19 |
181211 |
52.950 |
52.950 |
52.950 |
52.950 |
+0.350 |
2 |
61 |
+0 |
Oct19 |
181211 |
52.975 |
52.975 |
52.975 |
52.975 |
+0.350 |
0 |
10 |
+0 |
Total Volume and Open Interest |
47,350 |
4,027 |
-322 |
NY Harbor ULSD(NYM) |
Jan19 |
181211 |
184.60 |
187.07 |
183.52 |
184.71 |
+0.30 |
71,065 |
106,677 |
-4,465 |
Feb19 |
181211 |
183.92 |
186.23 |
182.66 |
183.92 |
+0.39 |
41,515 |
60,065 |
+1,811 |
Mar19 |
181211 |
183.04 |
185.35 |
181.80 |
183.05 |
+0.44 |
29,479 |
59,979 |
-1,190 |
Apr19 |
181211 |
182.10 |
184.40 |
180.91 |
182.12 |
+0.45 |
19,335 |
34,303 |
-598 |
May19 |
181211 |
181.30 |
184.32 |
181.28 |
182.14 |
+0.42 |
10,420 |
19,842 |
+360 |
Jun19 |
181211 |
182.51 |
184.80 |
181.50 |
182.60 |
+0.45 |
13,118 |
29,026 |
-449 |
Jul19 |
181211 |
183.02 |
185.60 |
182.59 |
183.49 |
+0.43 |
3,599 |
8,209 |
-132 |
Aug19 |
181211 |
185.73 |
186.45 |
183.50 |
184.43 |
+0.38 |
2,086 |
4,278 |
+277 |
Sep19 |
181211 |
186.48 |
187.62 |
184.57 |
185.48 |
+0.33 |
1,637 |
4,706 |
-214 |
Oct19 |
181211 |
188.08 |
188.56 |
185.61 |
186.51 |
+0.32 |
721 |
4,042 |
+41 |
Nov19 |
181211 |
186.75 |
189.31 |
186.52 |
187.48 |
+0.37 |
612 |
2,619 |
+38 |
Dec19 |
181211 |
189.56 |
190.34 |
187.22 |
188.26 |
+0.43 |
4,133 |
17,136 |
-1,108 |
Jan20 |
181211 |
190.08 |
190.90 |
188.84 |
188.84 |
+0.44 |
651 |
3,384 |
-64 |
Feb20 |
181211 |
190.90 |
190.90 |
188.95 |
188.95 |
+0.40 |
306 |
1,487 |
+144 |
Total Volume and Open Interest |
199,928 |
363,265 |
-5,098 |
RBOB Gasoline(NYM) |
Jan19 |
181211 |
142.32 |
145.66 |
141.58 |
143.98 |
+2.09 |
79,659 |
124,211 |
-6,977 |
Feb19 |
181211 |
142.39 |
145.50 |
141.49 |
143.79 |
+1.89 |
50,691 |
73,517 |
+4,064 |
Mar19 |
181211 |
143.82 |
147.15 |
143.20 |
145.42 |
+1.75 |
26,180 |
61,181 |
+1,339 |
Apr19 |
181211 |
162.92 |
166.31 |
162.85 |
164.75 |
+1.61 |
13,161 |
32,902 |
+1,119 |
May19 |
181211 |
165.39 |
167.01 |
164.26 |
165.94 |
+1.49 |
10,885 |
28,962 |
+544 |
Jun19 |
181211 |
165.77 |
167.60 |
164.50 |
166.25 |
+1.40 |
11,059 |
25,170 |
+37 |
Jul19 |
181211 |
164.91 |
166.94 |
163.84 |
165.74 |
+1.38 |
5,167 |
13,837 |
-152 |
Aug19 |
181211 |
163.20 |
165.46 |
163.20 |
164.73 |
+1.38 |
4,768 |
7,836 |
-227 |
Sep19 |
181211 |
162.24 |
163.91 |
161.60 |
163.07 |
+1.39 |
5,089 |
10,824 |
+594 |
Oct19 |
181211 |
151.83 |
152.47 |
151.09 |
151.49 |
+1.38 |
1,565 |
7,186 |
+53 |
Total Volume and Open Interest |
216,320 |
406,418 |
+1,390 |
e-miNY RBOB Gasoline(NYM) |
Jan19 |
181211 |
143.98 |
143.98 |
143.98 |
143.98 |
+2.09 |
0 |
2 |
+0 |
Feb19 |
181211 |
143.79 |
143.79 |
143.79 |
143.79 |
+1.89 |
|
|
|
Mar19 |
181211 |
145.42 |
145.42 |
145.42 |
145.42 |
+1.75 |
|
|
|
Apr19 |
181211 |
164.75 |
164.75 |
164.75 |
164.75 |
+1.61 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Jan19 |
181211 |
4.507 |
4.587 |
4.348 |
4.407 |
-0.138 |
182,159 |
210,478 |
-10,133 |
Feb19 |
181211 |
4.313 |
4.395 |
4.210 |
4.258 |
-0.102 |
86,839 |
132,097 |
+9,410 |
Mar19 |
181211 |
4.085 |
4.147 |
3.967 |
4.041 |
-0.095 |
81,119 |
197,540 |
+10,323 |
Apr19 |
181211 |
2.965 |
3.014 |
2.947 |
3.003 |
+0.026 |
31,439 |
149,528 |
-227 |
May19 |
181211 |
2.851 |
2.908 |
2.844 |
2.889 |
+0.027 |
22,878 |
121,690 |
+548 |
Jun19 |
181211 |
2.877 |
2.916 |
2.859 |
2.904 |
+0.028 |
10,605 |
41,871 |
+397 |
Jul19 |
181211 |
2.890 |
2.943 |
2.888 |
2.930 |
+0.029 |
12,935 |
44,004 |
+674 |
Aug19 |
181211 |
2.895 |
2.940 |
2.884 |
2.925 |
+0.027 |
7,867 |
46,761 |
+1,109 |
Sep19 |
181211 |
2.882 |
2.908 |
2.855 |
2.895 |
+0.024 |
6,052 |
38,131 |
-593 |
Oct19 |
181211 |
2.904 |
2.935 |
2.872 |
2.919 |
+0.026 |
10,952 |
90,673 |
+1,216 |
Nov19 |
181211 |
2.955 |
2.973 |
2.926 |
2.961 |
+0.026 |
3,387 |
38,054 |
+235 |
Dec19 |
181211 |
3.078 |
3.127 |
3.069 |
3.115 |
+0.028 |
2,514 |
39,760 |
+567 |
Jan20 |
181211 |
3.225 |
3.238 |
3.185 |
3.227 |
+0.026 |
4,175 |
38,934 |
-301 |
Feb20 |
181211 |
3.165 |
3.172 |
3.133 |
3.165 |
+0.023 |
514 |
10,644 |
+44 |
Mar20 |
181211 |
2.956 |
2.956 |
2.921 |
2.939 |
+0.007 |
1,267 |
14,551 |
-30 |
Apr20 |
181211 |
2.549 |
2.550 |
2.529 |
2.535 |
unch |
1,646 |
18,884 |
-87 |
Total Volume and Open Interest |
468,164 |
1,287,037 |
+12,816 |
Brent Crude Oil(ICE) |
Feb19 |
181211 |
59.91 |
61.10 |
59.58 |
60.20 |
+0.23 |
423,077 |
354,032 |
-4,307 |
Mar19 |
181211 |
60.10 |
61.24 |
59.73 |
60.35 |
+0.25 |
190,130 |
331,213 |
+11,518 |
Apr19 |
181211 |
60.09 |
61.38 |
59.86 |
60.50 |
+0.26 |
77,934 |
124,802 |
+6,630 |
May19 |
181211 |
60.43 |
61.57 |
60.04 |
60.70 |
+0.28 |
51,326 |
104,309 |
-1,451 |
Jun19 |
181211 |
60.56 |
61.70 |
60.19 |
60.84 |
+0.29 |
107,646 |
237,007 |
+10,219 |
Jul19 |
181211 |
60.61 |
61.77 |
60.27 |
60.92 |
+0.30 |
22,755 |
79,857 |
+950 |
Aug19 |
181211 |
60.61 |
61.74 |
60.32 |
60.93 |
+0.31 |
15,377 |
63,783 |
+4,042 |
Sep19 |
181211 |
60.54 |
61.68 |
60.26 |
60.86 |
+0.31 |
20,614 |
87,479 |
+3,477 |
Oct19 |
181211 |
60.50 |
61.60 |
60.21 |
60.81 |
+0.32 |
7,343 |
48,352 |
-271 |
Nov19 |
181211 |
61.10 |
61.10 |
60.76 |
60.76 |
+0.32 |
3,994 |
53,433 |
+814 |
Dec19 |
181211 |
60.37 |
61.55 |
60.12 |
60.69 |
+0.32 |
70,035 |
199,838 |
+2,473 |
Jan20 |
181211 |
60.86 |
61.40 |
60.65 |
60.67 |
+0.32 |
2,710 |
33,422 |
-245 |
Feb20 |
181211 |
60.65 |
60.65 |
60.65 |
60.65 |
+0.33 |
1,553 |
28,754 |
+296 |
Mar20 |
181211 |
60.64 |
60.64 |
60.64 |
60.64 |
+0.33 |
3,151 |
24,829 |
+385 |
Total Volume and Open Interest |
1,049,029 |
2,168,862 |
+33,873 |
Gas Oil(ICE) |
Dec18 |
181211 |
565.25 |
571.75 |
559.50 |
569.25 |
-3.00 |
30,939 |
45,172 |
-5,705 |
Jan19 |
181211 |
553.75 |
562.50 |
550.25 |
559.25 |
-3.50 |
99,983 |
169,493 |
-5,570 |
Feb19 |
181211 |
556.00 |
562.75 |
551.00 |
559.75 |
-3.00 |
62,591 |
94,404 |
+3,068 |
Mar19 |
181211 |
555.50 |
563.25 |
551.75 |
560.50 |
-3.00 |
35,996 |
67,121 |
+2,365 |
Apr19 |
181211 |
558.00 |
563.75 |
552.50 |
561.50 |
-2.25 |
22,888 |
43,191 |
-4,048 |
May19 |
181211 |
559.50 |
565.25 |
554.25 |
562.75 |
-2.25 |
15,116 |
28,274 |
-290 |
Jun19 |
181211 |
559.75 |
566.75 |
555.75 |
564.25 |
-2.25 |
23,875 |
61,784 |
-1,153 |
Jul19 |
181211 |
563.25 |
568.75 |
558.00 |
566.50 |
-2.00 |
6,033 |
26,464 |
-580 |
Aug19 |
181211 |
564.50 |
571.25 |
561.00 |
569.25 |
-2.00 |
4,089 |
21,124 |
+449 |
Sep19 |
181211 |
569.00 |
574.25 |
563.75 |
572.25 |
-2.00 |
4,577 |
25,949 |
+515 |
Total Volume and Open Interest |
338,120 |
814,270 |
-9,720 |
Ethanol(CBOT) |
Jan19 |
181211 |
1.225 |
1.240 |
1.220 |
1.234 |
+0.013 |
167 |
1,846 |
-34 |
Feb19 |
181211 |
1.255 |
1.275 |
1.255 |
1.271 |
+0.013 |
51 |
440 |
+36 |
Mar19 |
181211 |
1.294 |
1.304 |
1.288 |
1.300 |
+0.010 |
10 |
384 |
+3 |
Apr19 |
181211 |
1.322 |
1.322 |
1.322 |
1.322 |
+0.010 |
0 |
23 |
+0 |
May19 |
181211 |
1.337 |
1.337 |
1.337 |
1.337 |
+0.010 |
0 |
16 |
+0 |
Jun19 |
181211 |
1.371 |
1.371 |
1.371 |
1.371 |
+0.010 |
|
|
|
Jul19 |
181211 |
1.393 |
1.393 |
1.393 |
1.393 |
+0.010 |
|
|
|
Aug19 |
181211 |
1.393 |
1.393 |
1.393 |
1.393 |
+0.010 |
|
|
|
Total Volume and Open Interest |
228 |
2,709 |
+5 |
WTI Crude Oil(ICE) |
Jan19 |
181211 |
50.91 |
52.41 |
50.72 |
51.65 |
+0.65 |
64,845 |
72,403 |
-114 |
Feb19 |
181211 |
51.27 |
52.60 |
50.92 |
51.84 |
+0.64 |
64,764 |
66,831 |
+34 |
Mar19 |
181211 |
51.47 |
52.76 |
51.10 |
52.01 |
+0.61 |
51,211 |
65,638 |
+1,705 |
Apr19 |
181211 |
51.68 |
52.94 |
51.35 |
52.21 |
+0.56 |
22,126 |
31,438 |
-322 |
May19 |
181211 |
51.93 |
53.16 |
51.68 |
52.42 |
+0.51 |
11,547 |
20,596 |
-528 |
Jun19 |
181211 |
52.17 |
53.35 |
51.97 |
52.63 |
+0.47 |
22,343 |
84,757 |
+616 |
Jul19 |
181211 |
52.10 |
53.51 |
52.03 |
52.78 |
+0.43 |
3,775 |
14,735 |
+29 |
Aug19 |
181211 |
52.95 |
53.59 |
52.55 |
52.89 |
+0.40 |
3,191 |
6,916 |
-635 |
Sep19 |
181211 |
52.53 |
53.49 |
52.53 |
52.96 |
+0.37 |
3,672 |
19,876 |
+139 |
Oct19 |
181211 |
52.98 |
52.98 |
52.98 |
52.98 |
+0.35 |
448 |
4,598 |
+33 |
Nov19 |
181211 |
52.99 |
52.99 |
52.99 |
52.99 |
+0.32 |
413 |
4,549 |
-28 |
Dec19 |
181211 |
52.95 |
53.70 |
52.66 |
52.99 |
+0.32 |
11,591 |
100,529 |
+1,135 |
Jan20 |
181211 |
52.96 |
52.96 |
52.96 |
52.96 |
+0.31 |
168 |
3,417 |
-8 |
Feb20 |
181211 |
52.92 |
52.92 |
52.92 |
52.92 |
+0.30 |
30 |
2,726 |
+8 |
Mar20 |
181211 |
52.91 |
52.91 |
52.91 |
52.91 |
+0.31 |
17 |
6,633 |
+2 |
Apr20 |
181211 |
52.88 |
52.88 |
52.88 |
52.88 |
+0.30 |
14 |
1,723 |
+7 |
Total Volume and Open Interest |
265,177 |
605,569 |
+2,056 |
US Dollar Index(ICE) |
Dec18 |
181211 |
97.140 |
97.520 |
96.830 |
97.357 |
+0.175 |
20,044 |
53,609 |
-120 |
Mar19 |
181211 |
96.625 |
96.995 |
96.310 |
96.832 |
+0.170 |
2,307 |
4,291 |
+477 |
Jun19 |
181211 |
96.065 |
96.435 |
95.850 |
96.302 |
+0.170 |
3 |
385 |
+0 |
Total Volume and Open Interest |
22,360 |
58,518 |
+361 |
Australian Dollar(CME) |
Dec18 |
181211 |
71.92 |
72.26 |
71.86 |
72.07 |
+0.20 |
103,832 |
130,558 |
-1,111 |
Mar19 |
181211 |
72.02 |
72.35 |
71.96 |
72.17 |
+0.19 |
8,199 |
13,815 |
+3,528 |
Jun19 |
181211 |
72.28 |
72.38 |
72.20 |
72.28 |
+0.19 |
8 |
219 |
+3 |
Total Volume and Open Interest |
112,241 |
145,404 |
+2,433 |
British Pound(CME) |
Dec18 |
181211 |
125.67 |
126.42 |
124.81 |
125.31 |
-0.29 |
99,646 |
209,103 |
-2,807 |
Mar19 |
181211 |
126.28 |
127.00 |
125.43 |
125.92 |
-0.30 |
4,462 |
24,281 |
+1,860 |
Jun19 |
181211 |
126.88 |
127.37 |
126.45 |
126.48 |
-0.29 |
0 |
382 |
+0 |
Total Volume and Open Interest |
104,652 |
236,723 |
-891 |
Canadian Dollar(CME) |
Dec18 |
181211 |
74.67 |
74.76 |
74.50 |
74.67 |
+0.10 |
117,930 |
138,533 |
-8,807 |
Mar19 |
181211 |
74.83 |
74.92 |
74.67 |
74.83 |
+0.10 |
3,952 |
13,169 |
+1,209 |
Jun19 |
181211 |
74.94 |
75.04 |
74.85 |
74.96 |
+0.10 |
129 |
1,227 |
+104 |
Sep19 |
181211 |
75.17 |
75.17 |
75.00 |
75.07 |
+0.10 |
23 |
623 |
-1 |
Total Volume and Open Interest |
122,121 |
154,455 |
-7,498 |
Japanese Yen(CME) |
Dec18 |
181211 |
88.32 |
88.53 |
88.17 |
88.22 |
-0.16 |
141,997 |
193,557 |
-9,428 |
Mar19 |
181211 |
89.06 |
89.26 |
88.89 |
88.95 |
-0.16 |
17,601 |
25,842 |
+4,282 |
Jun19 |
181211 |
89.94 |
89.95 |
89.63 |
89.63 |
-0.16 |
12 |
131 |
-6 |
Total Volume and Open Interest |
160,863 |
220,965 |
-5,176 |
Swiss Franc(CME) |
Dec18 |
181211 |
101.04 |
101.44 |
100.67 |
100.77 |
-0.32 |
21,697 |
74,583 |
-232 |
Mar19 |
181211 |
101.98 |
102.38 |
101.61 |
101.70 |
-0.34 |
749 |
3,858 |
+159 |
Jun19 |
181211 |
102.61 |
103.17 |
102.61 |
102.61 |
-0.34 |
3 |
92 |
+0 |
Total Volume and Open Interest |
22,449 |
78,562 |
-73 |
EuroFX(CME) |
Dec18 |
181211 |
113.57 |
114.06 |
113.11 |
113.32 |
-0.27 |
224,989 |
459,684 |
-6,601 |
Mar19 |
181211 |
114.52 |
115.00 |
114.05 |
114.26 |
-0.27 |
27,156 |
64,162 |
+10,764 |
Jun19 |
181211 |
115.68 |
115.88 |
115.01 |
115.17 |
-0.27 |
231 |
7,716 |
-50 |
Total Volume and Open Interest |
254,308 |
540,050 |
+4,181 |
Mexican Peso(CME) |
Dec18 |
181211 |
492.00 |
495.75 |
491.13 |
494.75 |
+3.00 |
58,395 |
161,675 |
-4,010 |
Jan19 |
181211 |
492.75 |
492.75 |
492.75 |
492.75 |
+3.00 |
4 |
3 |
+3 |
Total Volume and Open Interest |
67,317 |
193,229 |
+3,461 |
Brazilian Real(CME) |
Jan19 |
181211 |
253.05 |
256.85 |
253.05 |
255.35 |
+1.00 |
2,548 |
9,748 |
-43 |
Feb19 |
181211 |
255.55 |
256.05 |
252.65 |
254.80 |
+0.90 |
0 |
346 |
+0 |
Mar19 |
181211 |
256.60 |
256.60 |
253.80 |
254.25 |
+0.90 |
13 |
1,297 |
+0 |
Apr19 |
181211 |
253.70 |
254.40 |
253.70 |
253.70 |
+0.80 |
|
|
|
Total Volume and Open Interest |
2,561 |
11,391 |
-43 |
30-Year T-Bonds(CBOT) |
Dec18 |
181211 |
144~010 |
144~130 |
143~130 |
143~250 |
-0~090 |
5,865 |
9,239 |
-1,493 |
Mar19 |
181211 |
143~130 |
143~270 |
142~300 |
143~070 |
-0~090 |
492,943 |
963,507 |
+4,283 |
Jun19 |
181211 |
142~200 |
142~200 |
142~200 |
142~200 |
-0~090 |
2 |
5 |
+1 |
Total Volume and Open Interest |
498,810 |
972,751 |
+2,791 |
10-Year T-Notes(CBOT) |
Dec18 |
181211 |
120~210 |
120~250 |
120~120 |
120~145 |
-0~075 |
45,301 |
53,414 |
-9,526 |
Mar19 |
181211 |
120~200 |
120~245 |
120~110 |
120~135 |
-0~075 |
2,225,211 |
4,169,650 |
+17,543 |
Jun19 |
181211 |
120~090 |
120~090 |
120~090 |
120~090 |
-0~040 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,270,512 |
4,223,065 |
+8,017 |
5-Year T-Notes(CBOT) |
Dec18 |
181211 |
113~180 |
113~194 |
113~120 |
113~140 |
-0~042 |
34,504 |
99,544 |
-8,364 |
Mar19 |
181211 |
113~196 |
113~224 |
113~140 |
113~160 |
-0~044 |
1,443,835 |
4,636,787 |
+48,150 |
Jun19 |
181211 |
113~160 |
113~160 |
113~160 |
113~160 |
-0~044 |
|
|
|
Total Volume and Open Interest |
1,478,339 |
4,736,331 |
+39,786 |
2 Year T-Notes(CBOT) |
Dec18 |
181211 |
105~194 |
105~200 |
105~164 |
105~174 |
-0~022 |
17,083 |
8,999 |
-8,322 |
Mar19 |
181211 |
105~226 |
105~236 |
105~200 |
105~206 |
-0~020 |
591,452 |
2,642,334 |
+14,048 |
Jun19 |
181211 |
105~206 |
105~206 |
105~206 |
105~206 |
-0~020 |
|
|
|
Total Volume and Open Interest |
608,535 |
2,651,333 |
+5,726 |
Eurodollars(CME) |
Dec18 |
181211 |
97.200 |
97.202 |
97.188 |
97.198 |
-0.007 |
393,339 |
1,561,955 |
-7,592 |
Mar19 |
181211 |
97.230 |
97.235 |
97.200 |
97.205 |
-0.025 |
528,867 |
1,363,504 |
+16,799 |
Jun19 |
181211 |
97.180 |
97.185 |
97.145 |
97.150 |
-0.030 |
475,351 |
1,305,490 |
+6,182 |
Sep19 |
181211 |
97.150 |
97.165 |
97.110 |
97.115 |
-0.040 |
522,158 |
1,318,788 |
+30,280 |
Dec19 |
181211 |
97.110 |
97.125 |
97.065 |
97.070 |
-0.045 |
1,026,244 |
1,945,222 |
+3,680 |
Mar20 |
181211 |
97.165 |
97.180 |
97.115 |
97.120 |
-0.050 |
547,529 |
1,078,992 |
+11,980 |
Jun20 |
181211 |
97.210 |
97.230 |
97.155 |
97.165 |
-0.055 |
472,037 |
1,061,300 |
+20,814 |
Sep20 |
181211 |
97.245 |
97.260 |
97.185 |
97.190 |
-0.060 |
309,734 |
879,644 |
+10,370 |
Dec20 |
181211 |
97.235 |
97.250 |
97.175 |
97.180 |
-0.060 |
440,765 |
1,245,230 |
+46,504 |
Mar21 |
181211 |
97.270 |
97.280 |
97.205 |
97.210 |
-0.060 |
213,641 |
614,505 |
+16,831 |
Jun21 |
181211 |
97.285 |
97.300 |
97.225 |
97.230 |
-0.055 |
192,226 |
404,953 |
+8,623 |
Sep21 |
181211 |
97.290 |
97.300 |
97.225 |
97.235 |
-0.050 |
156,162 |
300,162 |
+3,395 |
Dec21 |
181211 |
97.255 |
97.270 |
97.195 |
97.210 |
-0.045 |
114,939 |
388,038 |
-7,533 |
Mar22 |
181211 |
97.245 |
97.260 |
97.190 |
97.200 |
-0.045 |
96,105 |
205,997 |
+4,410 |
Jun22 |
181211 |
97.235 |
97.250 |
97.185 |
97.190 |
-0.040 |
75,744 |
167,492 |
+4,464 |
Sep22 |
181211 |
97.225 |
97.240 |
97.170 |
97.180 |
-0.040 |
66,518 |
148,817 |
+862 |
Dec22 |
181211 |
97.205 |
97.215 |
97.155 |
97.160 |
-0.040 |
47,860 |
143,355 |
+6,380 |
Mar23 |
181211 |
97.195 |
97.205 |
97.145 |
97.150 |
-0.035 |
36,828 |
70,672 |
+2,500 |
Total Volume and Open Interest |
5,862,674 |
14,586,845 |
+189,515 |
Ultra T-Bond(CBOT) |
Dec18 |
181211 |
156~01 |
157~09 |
155~28 |
156~17 |
+0~03 |
2,924 |
9,205 |
-2,380 |
Mar19 |
181211 |
157~11 |
158~09 |
156~24 |
157~16 |
+0~03 |
215,825 |
1,071,847 |
-8,911 |
Jun19 |
181211 |
158~12 |
158~12 |
158~12 |
158~12 |
+0~03 |
|
|
|
Total Volume and Open Interest |
218,749 |
1,081,052 |
-11,291 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181211 |
128~060 |
128~125 |
127~300 |
128~015 |
-0~080 |
5,106 |
8,437 |
-3,588 |
Mar19 |
181211 |
128~075 |
128~130 |
127~285 |
128~010 |
-0~080 |
272,797 |
700,453 |
+14,544 |
Jun19 |
181211 |
128~010 |
128~010 |
128~010 |
128~010 |
-0~080 |
|
|
|
Total Volume and Open Interest |
277,903 |
708,890 |
+10,956 |
30 Day Federal Funds(CBOT) |
Dec18 |
181211 |
97.735 |
97.735 |
97.728 |
97.730 |
-0.002 |
19,366 |
167,949 |
+1,346 |
Jan19 |
181211 |
97.630 |
97.630 |
97.610 |
97.620 |
-0.005 |
137,686 |
346,693 |
+14,975 |
Feb19 |
181211 |
97.615 |
97.620 |
97.600 |
97.605 |
-0.010 |
42,537 |
212,117 |
+4,337 |
Mar19 |
181211 |
97.595 |
97.595 |
97.570 |
97.575 |
-0.015 |
11,259 |
64,839 |
+94 |
Apr19 |
181211 |
97.565 |
97.570 |
97.535 |
97.540 |
-0.025 |
40,680 |
229,899 |
-4,631 |
May19 |
181211 |
97.545 |
97.550 |
97.515 |
97.515 |
-0.030 |
27,479 |
146,859 |
-186 |
Total Volume and Open Interest |
451,442 |
2,035,368 |
+44,214 |
Japanese Govt Bonds(SGX) |
Mar19 |
181211 |
151.98 |
152.10 |
151.89 |
151.91 |
-0.10 |
6,252 |
7,793 |
+6,254 |
Jun19 |
181211 |
151.91 |
151.91 |
151.91 |
151.91 |
-0.10 |
|
|
|
Sep19 |
181211 |
151.91 |
151.91 |
151.91 |
151.91 |
-0.10 |
|
|
|
Total Volume and Open Interest |
14,428 |
23,993 |
+2,898 |
Euro-Buxl(EUREX) |
Mar19 |
181211 |
181.70 |
182.42 |
180.48 |
182.28 |
+0.32 |
52,366 |
244,547 |
+6,741 |
Jun19 |
181211 |
181.24 |
181.24 |
181.24 |
181.24 |
+0.32 |
|
|
|
Sep19 |
181211 |
181.24 |
181.24 |
181.24 |
181.24 |
+0.32 |
|
|
|
Total Volume and Open Interest |
52,366 |
244,547 |
+6,741 |
Euro-Bund(EUREX) |
Mar19 |
181211 |
163.24 |
163.59 |
162.83 |
163.48 |
+0.08 |
619,944 |
1,956,247 |
+3,820 |
Jun19 |
181211 |
160.94 |
160.94 |
160.94 |
160.94 |
+0.05 |
25 |
16 |
-11 |
Sep19 |
181211 |
160.94 |
160.94 |
160.94 |
160.94 |
+0.05 |
|
|
|
Total Volume and Open Interest |
619,969 |
1,956,263 |
+3,809 |
Euro-Bobl(EUREX) |
Mar19 |
181211 |
132.23 |
132.40 |
132.08 |
132.34 |
+0.08 |
376,362 |
1,596,663 |
+59,618 |
Jun19 |
181211 |
131.71 |
131.71 |
131.71 |
131.71 |
+0.08 |
4 |
24 |
+0 |
Sep19 |
181211 |
131.71 |
131.71 |
131.71 |
131.71 |
+0.08 |
|
|
|
Total Volume and Open Interest |
376,366 |
1,596,687 |
+59,618 |
Euro-Schatz(EUREX) |
Mar19 |
181211 |
111.85 |
111.90 |
111.82 |
111.89 |
+0.04 |
375,925 |
1,942,352 |
+94,436 |
Jun19 |
181211 |
111.86 |
111.86 |
111.86 |
111.86 |
+0.04 |
|
|
|
Sep19 |
181211 |
111.86 |
111.86 |
111.86 |
111.86 |
+0.04 |
|
|
|
Total Volume and Open Interest |
375,925 |
1,942,352 |
+94,436 |
3-Mth Euribor(EUREX) |
Dec18 |
181211 |
100.310 |
100.310 |
100.310 |
100.310 |
-0.005 |
0 |
12,234 |
+0 |
Mar19 |
181211 |
100.285 |
100.285 |
100.285 |
100.285 |
-0.010 |
0 |
2,554 |
+0 |
Jun19 |
181211 |
100.270 |
100.270 |
100.270 |
100.270 |
-0.010 |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
50 |
25,664 |
+0 |
Long Gilt(LIFFE) |
Dec18 |
181211 |
124~18 |
124~31 |
124~13 |
124~28 |
-0~05 |
265 |
51,483 |
-301 |
Mar19 |
181211 |
123~24 |
124~08 |
123~19 |
124~03 |
-0~04 |
247,931 |
751,939 |
-22,942 |
Total Volume and Open Interest |
248,196 |
803,422 |
-23,243 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181211 |
99.10 |
99.11 |
99.08 |
99.10 |
+0.01 |
35,920 |
584,111 |
-2,069 |
Mar19 |
181211 |
99.07 |
99.08 |
99.06 |
99.08 |
+0.01 |
87,976 |
753,164 |
+20,044 |
Jun19 |
181211 |
99.02 |
99.03 |
99.00 |
99.02 |
unch |
53,298 |
368,473 |
-6,831 |
Sep19 |
181211 |
98.99 |
98.99 |
98.95 |
98.97 |
-0.01 |
51,988 |
514,223 |
-610 |
Dec19 |
181211 |
98.93 |
98.94 |
98.90 |
98.93 |
-0.01 |
79,424 |
445,058 |
-11,837 |
Mar20 |
181211 |
98.90 |
98.92 |
98.87 |
98.89 |
-0.02 |
55,811 |
297,163 |
-4,428 |
Total Volume and Open Interest |
809,968 |
4,235,367 |
+14,365 |
3-Mth Euribor(LIFFE) |
Dec18 |
181211 |
100.310 |
100.315 |
100.305 |
100.310 |
-0.005 |
28,863 |
573,451 |
+1,494 |
Mar19 |
181211 |
100.295 |
100.295 |
100.280 |
100.285 |
-0.010 |
76,337 |
532,620 |
+5,182 |
Jun19 |
181211 |
100.275 |
100.280 |
100.265 |
100.275 |
-0.005 |
77,451 |
628,270 |
+6,771 |
Total Volume and Open Interest |
904,576 |
5,549,905 |
+15,729 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181211 |
97.98 |
97.99 |
97.97 |
97.98 |
unch |
17,163 |
72,662 |
-14,318 |
Mar19 |
181211 |
98.06 |
98.07 |
98.05 |
98.06 |
-0.01 |
36,581 |
239,475 |
-1,199 |
Jun19 |
181211 |
98.09 |
98.10 |
98.08 |
98.09 |
-0.01 |
41,123 |
210,406 |
-432 |
Sep19 |
181211 |
98.10 |
98.10 |
98.08 |
98.09 |
-0.01 |
46,635 |
191,150 |
-1,803 |
Dec19 |
181211 |
98.07 |
98.08 |
98.05 |
98.06 |
-0.02 |
25,375 |
179,781 |
+841 |
Mar20 |
181211 |
98.04 |
98.05 |
98.02 |
98.03 |
-0.02 |
16,655 |
123,707 |
+2,824 |
Jun20 |
181211 |
98.01 |
98.02 |
97.99 |
97.99 |
-0.03 |
11,099 |
103,138 |
+1,330 |
Sep20 |
181211 |
97.97 |
97.98 |
97.95 |
97.96 |
-0.02 |
13,739 |
62,423 |
+3,134 |
Dec20 |
181211 |
97.93 |
97.94 |
97.91 |
97.91 |
-0.03 |
5,079 |
19,171 |
+2,806 |
Mar21 |
181211 |
97.89 |
97.90 |
97.87 |
97.87 |
-0.03 |
223 |
4,602 |
+125 |
Total Volume and Open Interest |
213,947 |
1,210,531 |
-6,682 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181211 |
97.56 |
97.56 |
97.53 |
97.54 |
-0.02 |
188,693 |
1,359,513 |
-25,619 |
Mar19 |
181211 |
97.55 |
97.56 |
97.53 |
97.54 |
-0.02 |
8,710 |
96,785 |
+5,960 |
Total Volume and Open Interest |
197,403 |
1,456,298 |
-19,659 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181211 |
98.06 |
98.07 |
98.03 |
98.04 |
-0.03 |
265,552 |
1,252,591 |
+26,965 |
Mar19 |
181211 |
98.08 |
98.10 |
98.06 |
98.07 |
-0.03 |
16,111 |
106,579 |
+5,115 |
Total Volume and Open Interest |
281,663 |
1,359,170 |
+32,080 |
Gold(CMX) |
Dec18 |
181211 |
1245.8 |
1248.7 |
1241.5 |
1241.9 |
-1.8 |
211 |
1,696 |
-672 |
Feb19 |
181211 |
1249.8 |
1255.1 |
1245.8 |
1247.2 |
-2.2 |
225,556 |
308,541 |
+8,648 |
Apr19 |
181211 |
1256.2 |
1261.0 |
1252.6 |
1253.4 |
-2.2 |
7,942 |
38,086 |
+2,144 |
Jun19 |
181211 |
1261.5 |
1267.2 |
1258.8 |
1259.7 |
-2.2 |
3,020 |
36,983 |
+63 |
Aug19 |
181211 |
1268.5 |
1273.2 |
1264.6 |
1265.7 |
-2.2 |
2,040 |
4,704 |
+554 |
Oct19 |
181211 |
1271.8 |
1271.8 |
1271.8 |
1271.8 |
-2.0 |
66 |
2,145 |
-7 |
Dec19 |
181211 |
1279.8 |
1285.0 |
1277.1 |
1278.1 |
-1.9 |
525 |
9,900 |
+114 |
Feb20 |
181211 |
1284.2 |
1284.2 |
1284.2 |
1284.2 |
-1.9 |
5 |
143 |
+5 |
Apr20 |
181211 |
1289.9 |
1290.1 |
1289.9 |
1290.1 |
-1.9 |
1 |
64 |
-1 |
Jun20 |
181211 |
1296.0 |
1296.0 |
1296.0 |
1296.0 |
-1.9 |
0 |
616 |
+0 |
Aug20 |
181211 |
1301.8 |
1301.8 |
1301.8 |
1301.8 |
-1.9 |
0 |
4 |
+0 |
Oct20 |
181211 |
1307.7 |
1307.7 |
1307.7 |
1307.7 |
-1.9 |
|
|
|
Total Volume and Open Interest |
240,931 |
407,685 |
+10,867 |
Silver(CMX) |
Dec18 |
181211 |
1450.0 |
1468.5 |
1449.9 |
1449.9 |
+2.1 |
88 |
565 |
-65 |
Mar19 |
181211 |
1463.0 |
1482.0 |
1460.5 |
1462.8 |
+2.3 |
65,066 |
147,858 |
+2,016 |
May19 |
181211 |
1472.5 |
1490.5 |
1469.5 |
1471.3 |
+2.2 |
2,127 |
9,811 |
-182 |
Jul19 |
181211 |
1487.0 |
1499.0 |
1478.0 |
1479.7 |
+2.1 |
1,663 |
13,799 |
-848 |
Sep19 |
181211 |
1502.5 |
1507.0 |
1487.5 |
1489.0 |
+2.0 |
705 |
1,630 |
+137 |
Dec19 |
181211 |
1508.0 |
1520.0 |
1500.5 |
1502.4 |
+2.3 |
249 |
3,276 |
+17 |
Mar20 |
181211 |
1515.3 |
1515.3 |
1515.3 |
1515.3 |
+2.3 |
50 |
77 |
+50 |
Total Volume and Open Interest |
70,143 |
179,473 |
+1,115 |
Platinum(NYMEX) |
Jan19 |
181211 |
784.9 |
791.3 |
780.1 |
785.5 |
+3.4 |
20,779 |
57,859 |
-1,525 |
Apr19 |
181211 |
790.5 |
797.0 |
786.1 |
791.5 |
+3.6 |
3,443 |
21,638 |
+2,539 |
Jul19 |
181211 |
790.9 |
799.0 |
790.9 |
795.6 |
+2.4 |
100 |
604 |
+9 |
Oct19 |
181211 |
801.0 |
801.4 |
800.0 |
801.4 |
+2.5 |
22 |
26 |
+13 |
Total Volume and Open Interest |
24,344 |
80,131 |
+1,036 |
Palladium(NYMEX) |
Dec18 |
181211 |
1208.70 |
1208.70 |
1202.90 |
1202.90 |
+18.60 |
10 |
65 |
-9 |
Mar19 |
181211 |
1163.40 |
1184.90 |
1161.00 |
1177.30 |
+18.60 |
4,444 |
23,437 |
-117 |
Jun19 |
181211 |
1150.50 |
1170.00 |
1150.50 |
1163.30 |
+18.20 |
91 |
2,093 |
+20 |
Total Volume and Open Interest |
4,545 |
25,615 |
-106 |
Copper(CMX) |
Dec18 |
181211 |
272.60 |
277.30 |
272.30 |
276.60 |
+4.75 |
773 |
2,692 |
-291 |
Mar19 |
181211 |
273.30 |
278.05 |
272.60 |
276.70 |
+4.70 |
55,482 |
117,721 |
-1,489 |
May19 |
181211 |
273.95 |
278.20 |
273.05 |
276.75 |
+4.35 |
5,881 |
28,284 |
-694 |
Jul19 |
181211 |
273.55 |
278.30 |
273.55 |
276.60 |
+3.90 |
5,385 |
25,649 |
-1,327 |
Sep19 |
181211 |
274.90 |
278.40 |
274.30 |
276.70 |
+3.50 |
1,853 |
10,355 |
+582 |
Total Volume and Open Interest |
70,830 |
210,538 |
-3,706 |
E-mini DJIA Index(CBOT) |
Dec18 |
181211 |
24475 |
24823 |
24231 |
24422 |
-68 |
396,882 |
71,880 |
-3,998 |
Mar19 |
181211 |
24500 |
24841 |
24253 |
24441 |
-68 |
2,606 |
3,480 |
+128 |
Jun19 |
181211 |
24700 |
24837 |
24300 |
24475 |
-68 |
60 |
144 |
-15 |
Sep19 |
181211 |
24525 |
24810 |
24426 |
24525 |
-80 |
0 |
1 |
+0 |
Total Volume and Open Interest |
399,548 |
75,505 |
-3,885 |
S & P 500(CME) |
Dec18 |
181211 |
2638.60 |
2677.40 |
2622.00 |
2641.20 |
-1.90 |
1,730 |
68,131 |
+1 |
Mar19 |
181211 |
2677.50 |
2678.00 |
2628.00 |
2645.30 |
-1.80 |
34 |
203 |
+8 |
Jun19 |
181211 |
2651.80 |
2651.80 |
2651.80 |
2651.80 |
-1.90 |
0 |
18 |
-1 |
Sep19 |
181211 |
2658.60 |
2658.60 |
2658.60 |
2658.60 |
-1.40 |
|
|
|
Total Volume and Open Interest |
1,764 |
68,352 |
+8 |
S & P 500 E-Mini(CME) |
Dec18 |
181211 |
2644.00 |
2678.00 |
2621.25 |
2641.25 |
-1.75 |
2,596,155 |
2,770,476 |
+13,981 |
Mar19 |
181211 |
2648.00 |
2682.00 |
2625.50 |
2645.25 |
-1.75 |
61,064 |
368,207 |
+28,400 |
Jun19 |
181211 |
2650.00 |
2687.50 |
2632.50 |
2651.75 |
-2.00 |
345 |
12,703 |
+0 |
Sep19 |
181211 |
2654.50 |
2682.75 |
2648.75 |
2658.50 |
-1.50 |
4 |
45 |
+1 |
Total Volume and Open Interest |
2,657,568 |
3,151,437 |
+42,382 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181211 |
6695.00 |
6808.75 |
6651.25 |
6717.00 |
+17.75 |
854,199 |
245,480 |
+2,428 |
Mar19 |
181211 |
6717.00 |
6833.25 |
6675.50 |
6742.00 |
+19.50 |
5,631 |
8,114 |
+251 |
Jun19 |
181211 |
6730.00 |
6862.75 |
6711.00 |
6774.00 |
+18.75 |
18 |
134 |
-8 |
Total Volume and Open Interest |
859,848 |
253,735 |
+2,671 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181211 |
1773.60 |
1798.90 |
1755.60 |
1763.90 |
-5.00 |
23,595 |
67,007 |
+2,118 |
Mar19 |
181211 |
1777.90 |
1802.30 |
1761.50 |
1768.80 |
-5.50 |
7 |
35 |
+5 |
Jun19 |
181211 |
1771.50 |
1794.50 |
1771.50 |
1771.50 |
-6.30 |
|
|
|
Total Volume and Open Interest |
23,602 |
67,042 |
+2,123 |
Volatility Index(CBOE) |
Dec18 |
181211 |
21.30 |
22.30 |
20.56 |
21.28 |
-0.05 |
173,999 |
128,439 |
-7,884 |
Jan19 |
181211 |
20.50 |
21.30 |
20.00 |
20.48 |
-0.05 |
107,112 |
133,255 |
+12,323 |
Feb19 |
181211 |
20.15 |
20.86 |
19.77 |
20.28 |
+0.10 |
35,381 |
44,924 |
+2,292 |
Mar19 |
181211 |
20.05 |
20.62 |
19.67 |
20.13 |
+0.15 |
13,342 |
36,063 |
+1,284 |
Total Volume and Open Interest |
344,986 |
428,427 |
+9,707 |
S & P 600(CME) |
Dec18 |
181211 |
897.90 |
897.90 |
897.90 |
897.90 |
-1.40 |
|
|
|
Mar19 |
181211 |
898.40 |
898.40 |
898.40 |
898.40 |
-1.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181211 |
1449.10 |
1468.40 |
1430.00 |
1444.20 |
-2.90 |
199,558 |
479,861 |
+5,007 |
Mar19 |
181211 |
1449.10 |
1472.30 |
1434.10 |
1448.30 |
-2.60 |
1,214 |
2,497 |
+189 |
Jun19 |
181211 |
1479.50 |
1479.50 |
1454.60 |
1454.60 |
-3.90 |
0 |
1 |
+0 |
Total Volume and Open Interest |
200,772 |
482,359 |
+5,196 |
Nikkei 225(CME) |
Dec18 |
181211 |
21355 |
21530 |
21065 |
21345 |
+25 |
19,869 |
28,503 |
+34 |
Mar19 |
181211 |
21320 |
21505 |
21040 |
21310 |
+15 |
3,898 |
5,517 |
+3,214 |
Total Volume and Open Interest |
23,767 |
34,020 |
+3,248 |
Nikkei 225(SGX) |
Dec18 |
181211 |
21170 |
21385 |
20945 |
21140 |
-25 |
117,938 |
196,336 |
+3,761 |
Mar19 |
181211 |
21100 |
21300 |
20885 |
21065 |
-25 |
10,061 |
31,328 |
+4,085 |
Jun19 |
181211 |
20920 |
20920 |
20920 |
20920 |
-25 |
0 |
1,492 |
+0 |
Total Volume and Open Interest |
128,202 |
244,742 |
+10,815 |
Nikkei 225 Mini(JPX) |
Dec18 |
181211 |
21215 |
21365 |
20940 |
21130 |
-10 |
1,513,525 |
515,407 |
+7,290 |
Mar19 |
181211 |
21150 |
21295 |
20875 |
21060 |
-30 |
146,273 |
62,460 |
+5,779 |
Jun19 |
181211 |
20955 |
21100 |
20695 |
20870 |
-30 |
1,109 |
2,974 |
+165 |
Total Volume and Open Interest |
1,692,549 |
672,771 |
+38,512 |
Nikkei 225(JPX) |
Dec18 |
181211 |
21210 |
21370 |
20950 |
21130 |
-10 |
109,144 |
363,857 |
+8,606 |
Mar19 |
181211 |
21160 |
21290 |
20870 |
21060 |
-30 |
27,738 |
74,701 |
+24,524 |
Jun19 |
181211 |
20980 |
21050 |
20700 |
20870 |
-30 |
16 |
10,167 |
+9 |
Total Volume and Open Interest |
136,917 |
538,330 |
+33,592 |
Nikkei 225(CME) Yen |
Dec18 |
181211 |
21345 |
21525 |
21065 |
21345 |
+20 |
60,116 |
64,448 |
-5,103 |
Mar19 |
181211 |
21245 |
21455 |
20995 |
21270 |
+10 |
2,645 |
2,741 |
+33 |
Jun19 |
181211 |
21080 |
21080 |
21080 |
21080 |
+10 |
|
|
|
Total Volume and Open Interest |
62,761 |
67,189 |
-5,070 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181211 |
21100 |
21510 |
21100 |
21340 |
+10 |
0 |
350 |
+0 |
Mar19 |
181211 |
21270 |
21270 |
21270 |
21270 |
+10 |
|
|
|
Jun19 |
181211 |
21080 |
21080 |
21080 |
21080 |
+10 |
|
|
|
Total Volume and Open Interest |
0 |
350 |
+0 |
CAC 40(EURONEXT) |
Dec18 |
181211 |
4777.5 |
4846.0 |
4762.0 |
4798.0 |
+63.5 |
114,896 |
352,632 |
-8,402 |
Jan19 |
181211 |
4773.0 |
4841.0 |
4773.0 |
4796.0 |
+63.5 |
989 |
8,163 |
-16 |
Feb19 |
181211 |
4793.0 |
4793.0 |
4793.0 |
4793.0 |
+63.5 |
0 |
5,041 |
+0 |
Mar19 |
181211 |
4795.0 |
4795.0 |
4791.0 |
4791.0 |
+63.0 |
2 |
2,037 |
+0 |
Total Volume and Open Interest |
115,887 |
394,382 |
-8,418 |
Hang Seng Index(HKFE) |
Dec18 |
181211 |
25740 |
25862 |
25403 |
25715 |
+2 |
206,332 |
122,829 |
-2,104 |
Jan19 |
181211 |
25776 |
25900 |
25450 |
25761 |
+11 |
316 |
3,505 |
+76 |
Total Volume and Open Interest |
210,897 |
141,901 |
+182 |
DAX(EUREX) |
Dec18 |
181211 |
10700.5 |
10884.5 |
10678.5 |
10822.0 |
+223.0 |
126,394 |
130,201 |
-1,189 |
Mar19 |
181211 |
10693.0 |
10870.0 |
10678.5 |
10814.5 |
+223.0 |
980 |
7,002 |
+915 |
Jun19 |
181211 |
10831.5 |
10831.5 |
10831.5 |
10831.5 |
+223.0 |
202 |
353 |
-34 |
Total Volume and Open Interest |
127,576 |
137,556 |
-308 |
Mini-DAX(EUREX) |
Dec18 |
181211 |
10708.0 |
10884.0 |
10678.0 |
10822.0 |
+223.0 |
60,070 |
15,191 |
-328 |
Mar19 |
181211 |
10670.0 |
10876.0 |
10670.0 |
10814.5 |
+223.0 |
461 |
758 |
+143 |
Jun19 |
181211 |
10730.0 |
10874.0 |
10730.0 |
10831.5 |
+223.0 |
17 |
453 |
+21 |
Total Volume and Open Interest |
60,548 |
16,402 |
-164 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181211 |
3031 |
3080 |
3026 |
3061 |
+55 |
1,469,053 |
4,024,785 |
+40,690 |
Mar19 |
181211 |
3017 |
3066 |
3013 |
3048 |
+55 |
78,058 |
484,583 |
+50,452 |
Jun19 |
181211 |
2937 |
2982 |
2937 |
2966 |
+55 |
18 |
166,039 |
+36 |
Total Volume and Open Interest |
1,547,129 |
4,774,659 |
+91,178 |
Swiss Market Index(EUREX) |
Dec18 |
181211 |
8640 |
8754 |
8615 |
8716 |
+160 |
62,019 |
212,932 |
+4,290 |
Mar19 |
181211 |
8571 |
8657 |
8527 |
8620 |
+160 |
5,885 |
40,304 |
+396 |
Jun19 |
181211 |
8375 |
8470 |
8375 |
8445 |
+160 |
727 |
11,244 |
+1,032 |
Total Volume and Open Interest |
68,631 |
264,480 |
+5,718 |
FT-SE 100(EURONEXT) |
Dec18 |
181211 |
6759.00 |
6860.50 |
6743.50 |
6835.00 |
+102.00 |
154,948 |
645,412 |
+6,427 |
Mar19 |
181211 |
6685.00 |
6792.50 |
6680.00 |
6768.50 |
+103.50 |
2,357 |
54,173 |
+1,872 |
Jun19 |
181211 |
6690.00 |
6690.00 |
6690.00 |
6690.00 |
+103.50 |
2 |
12 |
+0 |
Total Volume and Open Interest |
157,307 |
699,598 |
+8,299 |
SPI 200(SFE) |
Dec18 |
181211 |
5565.0 |
5595.0 |
5522.0 |
5592.0 |
+40.0 |
48,535 |
331,591 |
-1,508 |
Mar19 |
181211 |
5505.0 |
5533.0 |
5470.0 |
5533.0 |
+40.0 |
49 |
21,951 |
-691 |
Jun19 |
181211 |
5519.0 |
5519.0 |
5519.0 |
5519.0 |
+40.0 |
0 |
3,080 |
+0 |
Total Volume and Open Interest |
48,584 |
358,574 |
-2,199 |
FTSE MIB(ISE) |
Dec18 |
181211 |
18555.00 |
18765.00 |
18415.00 |
18625.00 |
+200.00 |
23,527 |
106,874 |
-2,448 |
Mar19 |
181211 |
18480.00 |
18665.00 |
18340.00 |
18533.00 |
+195.00 |
757 |
3,127 |
+324 |
Jun19 |
181211 |
18046.00 |
18046.00 |
18046.00 |
18046.00 |
+198.00 |
0 |
31 |
+0 |
Total Volume and Open Interest |
24,284 |
110,032 |
-2,124 |
KOSPI 200(KFE) |
Dec18 |
181211 |
265.75 |
267.35 |
263.75 |
265.15 |
-0.25 |
260,071 |
320,349 |
-6,490 |
Mar19 |
181211 |
262.85 |
264.55 |
261.00 |
262.30 |
-0.45 |
6,974 |
39,253 |
+3,687 |
Jun19 |
181211 |
263.00 |
263.00 |
262.10 |
262.50 |
-0.50 |
14 |
19,688 |
+403 |
Total Volume and Open Interest |
267,059 |
414,622 |
-2,264 |
GSCI(CME) |
Dec18 |
181211 |
412.05 |
412.80 |
408.35 |
408.95 |
+0.85 |
2,411 |
12,948 |
-2,396 |
Jan19 |
181211 |
409.25 |
412.60 |
407.60 |
408.85 |
+0.90 |
2,409 |
2,499 |
+2,409 |
Feb19 |
181211 |
409.00 |
409.00 |
409.00 |
409.00 |
+0.90 |
|
|
|
Total Volume and Open Interest |
4,820 |
15,447 |
+13 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|