|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed December 12, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan19 |
181212 |
916.00 |
928.00 |
915.25 |
920.00 |
+5.00 |
109,608 |
229,411 |
-14,035 |
Mar19 |
181212 |
928.75 |
941.00 |
928.50 |
933.25 |
+5.00 |
79,574 |
225,214 |
+15,849 |
May19 |
181212 |
941.50 |
953.00 |
941.25 |
945.75 |
+4.75 |
14,588 |
114,788 |
-1,300 |
Jul19 |
181212 |
953.00 |
964.25 |
952.75 |
957.25 |
+4.50 |
7,585 |
105,636 |
+25 |
Aug19 |
181212 |
957.50 |
968.00 |
957.25 |
961.25 |
+4.50 |
244 |
8,816 |
+13 |
Sep19 |
181212 |
957.75 |
967.75 |
957.25 |
961.75 |
+4.75 |
240 |
3,337 |
+37 |
Nov19 |
181212 |
961.50 |
971.00 |
960.75 |
966.00 |
+4.25 |
3,881 |
47,757 |
+394 |
Jan20 |
181212 |
970.50 |
978.50 |
969.00 |
974.00 |
+3.75 |
143 |
1,481 |
+26 |
Mar20 |
181212 |
979.00 |
985.00 |
976.25 |
981.00 |
+3.50 |
43 |
882 |
-8 |
May20 |
181212 |
991.00 |
992.00 |
983.00 |
987.75 |
+3.00 |
1 |
319 |
+1 |
Jul20 |
181212 |
995.00 |
1000.00 |
992.00 |
995.75 |
+2.25 |
39 |
573 |
-1 |
Aug20 |
181212 |
994.00 |
994.00 |
994.00 |
994.00 |
+1.75 |
34 |
53 |
+10 |
Sep20 |
181212 |
983.25 |
987.25 |
983.25 |
987.25 |
+2.25 |
2 |
50 |
+0 |
Nov20 |
181212 |
983.50 |
985.00 |
979.25 |
981.75 |
+1.50 |
26 |
945 |
+5 |
Total Volume and Open Interest |
216,008 |
739,322 |
+1,016 |
Soybean Meal(CBOT) |
Dec18 |
181212 |
310.30 |
313.30 |
310.30 |
310.80 |
+1.90 |
327 |
479 |
-208 |
Jan19 |
181212 |
311.40 |
315.60 |
311.00 |
312.60 |
+1.70 |
51,364 |
116,961 |
-10,078 |
Mar19 |
181212 |
315.10 |
319.40 |
314.80 |
316.60 |
+1.90 |
42,163 |
133,938 |
+8,146 |
May19 |
181212 |
319.00 |
322.70 |
318.20 |
320.20 |
+2.00 |
11,313 |
75,950 |
+2,128 |
Jul19 |
181212 |
322.80 |
325.90 |
321.60 |
323.70 |
+2.20 |
3,324 |
60,649 |
+602 |
Aug19 |
181212 |
324.20 |
327.40 |
323.80 |
325.30 |
+2.10 |
323 |
11,724 |
-92 |
Sep19 |
181212 |
324.90 |
328.60 |
324.90 |
326.50 |
+2.00 |
189 |
12,323 |
+5 |
Oct19 |
181212 |
325.40 |
328.80 |
325.40 |
327.10 |
+2.20 |
108 |
11,565 |
+29 |
Dec19 |
181212 |
327.80 |
330.40 |
326.40 |
328.50 |
+1.90 |
1,140 |
30,220 |
+86 |
Jan20 |
181212 |
329.00 |
331.20 |
328.40 |
329.50 |
+1.90 |
6 |
3,131 |
+3 |
Total Volume and Open Interest |
110,257 |
461,776 |
+621 |
Soybean Oil(CBOT) |
Dec18 |
181212 |
28.80 |
28.90 |
28.80 |
28.80 |
+0.09 |
638 |
426 |
-195 |
Jan19 |
181212 |
28.95 |
29.25 |
28.86 |
29.04 |
+0.08 |
68,838 |
140,027 |
-14,917 |
Mar19 |
181212 |
29.22 |
29.50 |
29.11 |
29.29 |
+0.08 |
61,293 |
161,586 |
+10,326 |
May19 |
181212 |
29.50 |
29.77 |
29.41 |
29.58 |
+0.08 |
20,879 |
79,105 |
+6,751 |
Jul19 |
181212 |
29.80 |
30.04 |
29.67 |
29.84 |
+0.07 |
12,287 |
68,956 |
+3,021 |
Aug19 |
181212 |
29.95 |
30.12 |
29.80 |
29.97 |
+0.06 |
791 |
13,343 |
+167 |
Sep19 |
181212 |
30.05 |
30.22 |
29.90 |
30.07 |
+0.06 |
1,005 |
9,949 |
+107 |
Oct19 |
181212 |
30.15 |
30.25 |
29.92 |
30.11 |
+0.06 |
379 |
7,174 |
+66 |
Dec19 |
181212 |
30.23 |
30.45 |
30.05 |
30.29 |
+0.08 |
2,733 |
30,677 |
+843 |
Jan20 |
181212 |
30.55 |
30.66 |
30.32 |
30.55 |
+0.08 |
21 |
2,182 |
+2 |
Total Volume and Open Interest |
168,905 |
520,740 |
+6,157 |
Canola(WCE) |
Jan19 |
181212 |
485.3 |
486.8 |
484.3 |
485.1 |
-0.4 |
16,059 |
72,304 |
-6,222 |
Mar19 |
181212 |
491.2 |
493.0 |
490.3 |
491.8 |
+0.5 |
13,211 |
70,879 |
+5,478 |
May19 |
181212 |
497.5 |
499.6 |
497.4 |
498.6 |
unch |
1,966 |
26,380 |
+179 |
Jul19 |
181212 |
504.9 |
505.6 |
503.2 |
504.7 |
-0.2 |
1,281 |
8,285 |
+909 |
Nov19 |
181212 |
497.2 |
497.2 |
493.6 |
495.1 |
-0.4 |
240 |
5,383 |
+119 |
Total Volume and Open Interest |
32,757 |
183,387 |
+463 |
Corn(CBOT) |
Dec18 |
181212 |
375.50 |
378.00 |
375.50 |
376.25 |
+1.25 |
1,655 |
1,988 |
-1,378 |
Mar19 |
181212 |
384.75 |
387.75 |
384.25 |
385.25 |
+0.50 |
128,718 |
834,340 |
-6,659 |
May19 |
181212 |
392.25 |
395.00 |
391.75 |
392.75 |
+0.50 |
41,391 |
203,472 |
-2,215 |
Jul19 |
181212 |
398.75 |
401.00 |
397.75 |
398.75 |
unch |
20,393 |
201,983 |
+3,390 |
Sep19 |
181212 |
400.00 |
401.75 |
398.75 |
400.00 |
unch |
8,625 |
101,672 |
+2,870 |
Dec19 |
181212 |
404.00 |
405.25 |
402.75 |
403.75 |
-0.25 |
19,287 |
198,160 |
-1,160 |
Mar20 |
181212 |
412.50 |
414.00 |
412.00 |
412.75 |
unch |
1,254 |
11,931 |
+128 |
May20 |
181212 |
418.25 |
419.25 |
417.50 |
417.75 |
unch |
266 |
1,765 |
+110 |
Jul20 |
181212 |
423.00 |
423.75 |
421.50 |
422.00 |
-0.50 |
112 |
4,694 |
+43 |
Sep20 |
181212 |
414.75 |
415.25 |
414.75 |
414.75 |
-0.25 |
0 |
659 |
+0 |
Total Volume and Open Interest |
221,967 |
1,567,510 |
-4,776 |
Wheat(CBOT) |
Dec18 |
181212 |
520.75 |
520.75 |
515.25 |
515.25 |
+5.50 |
12 |
89 |
-50 |
Mar19 |
181212 |
522.00 |
528.75 |
521.75 |
526.50 |
+5.50 |
51,267 |
236,315 |
-7,620 |
May19 |
181212 |
529.50 |
535.25 |
529.25 |
532.25 |
+3.75 |
11,868 |
73,337 |
-1,057 |
Jul19 |
181212 |
536.25 |
541.50 |
536.25 |
538.75 |
+2.75 |
8,374 |
69,203 |
-77 |
Sep19 |
181212 |
545.75 |
549.25 |
545.50 |
546.25 |
+1.25 |
2,414 |
19,365 |
-342 |
Dec19 |
181212 |
559.50 |
561.50 |
557.50 |
558.00 |
+0.50 |
1,095 |
26,586 |
+56 |
Total Volume and Open Interest |
75,093 |
433,803 |
-9,082 |
Wheat(KCBT) |
Dec18 |
181212 |
483.75 |
483.75 |
483.75 |
483.75 |
+6.50 |
6 |
3 |
-7 |
Mar19 |
181212 |
505.75 |
514.00 |
505.75 |
511.25 |
+6.50 |
18,024 |
189,432 |
-907 |
May19 |
181212 |
517.75 |
525.50 |
517.75 |
522.00 |
+5.25 |
5,394 |
47,674 |
+707 |
Jul19 |
181212 |
528.75 |
534.75 |
528.50 |
532.00 |
+4.50 |
3,946 |
36,391 |
+416 |
Sep19 |
181212 |
541.50 |
547.25 |
541.50 |
544.50 |
+3.75 |
1,220 |
7,839 |
+423 |
Dec19 |
181212 |
560.00 |
563.75 |
559.25 |
561.00 |
+3.00 |
224 |
6,219 |
+20 |
Mar20 |
181212 |
572.25 |
575.00 |
570.75 |
572.25 |
+2.25 |
49 |
543 |
-4 |
Total Volume and Open Interest |
28,867 |
288,877 |
+649 |
Wheat(MGE) |
Dec18 |
181212 |
580.50 |
582.75 |
580.50 |
580.50 |
unch |
2 |
6 |
-2 |
Mar19 |
181212 |
575.00 |
583.50 |
574.75 |
583.00 |
+7.75 |
2,843 |
36,845 |
+67 |
May19 |
181212 |
580.75 |
587.75 |
580.75 |
587.50 |
+6.50 |
977 |
11,150 |
+31 |
Jul19 |
181212 |
588.75 |
592.75 |
588.75 |
592.75 |
+5.50 |
378 |
4,022 |
+37 |
Sep19 |
181212 |
595.50 |
599.50 |
595.50 |
599.50 |
+4.75 |
172 |
4,858 |
-6 |
Dec19 |
181212 |
609.50 |
610.25 |
608.75 |
610.25 |
+2.75 |
80 |
2,544 |
+55 |
Total Volume and Open Interest |
4,453 |
59,573 |
+182 |
Oats(CBOT) |
Dec18 |
181212 |
283.00 |
283.00 |
283.00 |
283.00 |
-2.50 |
7 |
0 |
-6 |
Mar19 |
181212 |
290.75 |
298.25 |
290.75 |
294.50 |
+2.50 |
264 |
5,384 |
+12 |
May19 |
181212 |
295.00 |
299.00 |
294.50 |
295.75 |
+3.00 |
42 |
343 |
-2 |
Jul19 |
181212 |
292.75 |
292.75 |
292.75 |
292.75 |
+3.50 |
10 |
34 |
+6 |
Total Volume and Open Interest |
330 |
5,910 |
+14 |
Rough Rice(CBOT) |
Jan19 |
181212 |
10.63 |
10.68 |
10.53 |
10.55 |
-0.10 |
961 |
5,084 |
-505 |
Mar19 |
181212 |
10.83 |
10.84 |
10.70 |
10.71 |
-0.11 |
473 |
2,644 |
+280 |
May19 |
181212 |
11.01 |
11.01 |
10.91 |
10.91 |
-0.12 |
4 |
50 |
+1 |
Jul19 |
181212 |
11.06 |
11.06 |
11.06 |
11.06 |
-0.12 |
|
|
|
Total Volume and Open Interest |
1,438 |
7,778 |
-224 |
Live Cattle(CME) |
Dec18 |
181212 |
118.385 |
119.300 |
118.150 |
119.135 |
+0.750 |
8,086 |
13,104 |
-3,284 |
Feb19 |
181212 |
122.285 |
123.000 |
121.700 |
122.900 |
+0.750 |
20,986 |
137,008 |
+46 |
Apr19 |
181212 |
124.480 |
125.000 |
124.035 |
124.900 |
+0.365 |
14,788 |
83,340 |
+3,491 |
Jun19 |
181212 |
115.980 |
116.350 |
115.500 |
116.285 |
+0.185 |
11,260 |
72,226 |
+2,100 |
Aug19 |
181212 |
113.180 |
113.550 |
112.850 |
113.450 |
+0.250 |
4,331 |
19,625 |
-44 |
Oct19 |
181212 |
114.635 |
114.980 |
114.350 |
114.930 |
+0.200 |
1,493 |
7,691 |
+359 |
Total Volume and Open Interest |
61,375 |
337,286 |
+2,777 |
Feeder Cattle(CME) |
Jan19 |
181212 |
147.500 |
148.185 |
147.035 |
147.580 |
+0.280 |
5,066 |
23,182 |
-1,115 |
Mar19 |
181212 |
144.935 |
145.700 |
144.630 |
145.285 |
+0.385 |
4,593 |
15,354 |
+886 |
Apr19 |
181212 |
145.285 |
145.830 |
144.900 |
145.600 |
+0.315 |
1,428 |
5,237 |
+39 |
May19 |
181212 |
145.200 |
145.785 |
144.880 |
145.500 |
+0.300 |
928 |
3,385 |
+302 |
Aug19 |
181212 |
149.250 |
149.685 |
148.900 |
149.500 |
+0.420 |
217 |
2,155 |
+22 |
Sep19 |
181212 |
149.000 |
149.400 |
148.830 |
149.285 |
+0.350 |
6 |
127 |
+0 |
Oct19 |
181212 |
148.735 |
148.735 |
148.735 |
148.735 |
+0.355 |
0 |
25 |
+0 |
Total Volume and Open Interest |
12,238 |
49,480 |
+134 |
Lean Hogs(CME) |
Dec18 |
181212 |
54.700 |
54.800 |
54.380 |
54.735 |
+0.285 |
4,758 |
14,852 |
-1,337 |
Feb19 |
181212 |
65.680 |
65.885 |
64.785 |
65.700 |
+0.500 |
15,895 |
78,196 |
-864 |
Apr19 |
181212 |
71.550 |
72.035 |
70.785 |
71.950 |
+0.500 |
9,203 |
47,265 |
+652 |
May19 |
181212 |
76.050 |
76.930 |
75.930 |
76.900 |
+0.500 |
130 |
1,713 |
-12 |
Jun19 |
181212 |
83.635 |
83.800 |
82.785 |
83.700 |
+0.165 |
3,984 |
25,376 |
-82 |
Jul19 |
181212 |
84.400 |
84.650 |
83.480 |
84.550 |
+0.250 |
3,534 |
19,259 |
-1,288 |
Aug19 |
181212 |
84.600 |
84.600 |
83.385 |
84.480 |
+0.030 |
3,311 |
16,038 |
+966 |
Oct19 |
181212 |
69.135 |
69.430 |
68.330 |
69.385 |
+0.085 |
368 |
5,872 |
+98 |
Total Volume and Open Interest |
41,247 |
210,018 |
-1,842 |
Class III Milk(CME) |
Dec18 |
181212 |
13.72 |
13.76 |
13.71 |
13.71 |
unch |
315 |
4,816 |
-88 |
Jan19 |
181212 |
14.13 |
14.20 |
14.03 |
14.15 |
+0.12 |
377 |
5,491 |
+55 |
Feb19 |
181212 |
14.43 |
14.59 |
14.43 |
14.58 |
+0.16 |
373 |
3,341 |
+194 |
Mar19 |
181212 |
14.98 |
15.07 |
14.97 |
15.03 |
+0.12 |
178 |
2,563 |
+56 |
Apr19 |
181212 |
15.45 |
15.52 |
15.45 |
15.48 |
+0.12 |
67 |
1,853 |
-11 |
May19 |
181212 |
15.69 |
15.73 |
15.66 |
15.68 |
+0.08 |
52 |
1,779 |
+3 |
Jun19 |
181212 |
15.89 |
15.92 |
15.86 |
15.89 |
+0.08 |
29 |
1,757 |
+2 |
Jul19 |
181212 |
16.14 |
16.22 |
16.14 |
16.20 |
+0.07 |
14 |
1,168 |
+4 |
Aug19 |
181212 |
16.32 |
16.40 |
16.32 |
16.40 |
+0.06 |
9 |
984 |
+1 |
Sep19 |
181212 |
16.56 |
16.59 |
16.56 |
16.59 |
+0.07 |
13 |
1,073 |
+5 |
Oct19 |
181212 |
16.48 |
16.49 |
16.48 |
16.49 |
+0.07 |
8 |
863 |
+2 |
Nov19 |
181212 |
16.37 |
16.37 |
16.37 |
16.37 |
unch |
106 |
841 |
+75 |
Dec19 |
181212 |
16.28 |
16.28 |
16.28 |
16.28 |
+0.07 |
16 |
742 |
+3 |
Total Volume and Open Interest |
1,557 |
27,274 |
+301 |
Cocoa(ICE) |
Dec18 |
181212 |
2112 |
2112 |
2112 |
2112 |
+46 |
|
|
|
Mar19 |
181212 |
2123 |
2200 |
2115 |
2162 |
+46 |
16,480 |
115,971 |
-2,430 |
May19 |
181212 |
2140 |
2212 |
2132 |
2173 |
+41 |
5,531 |
46,123 |
-262 |
Jul19 |
181212 |
2157 |
2226 |
2149 |
2189 |
+39 |
2,243 |
23,568 |
+94 |
Sep19 |
181212 |
2173 |
2238 |
2173 |
2203 |
+39 |
917 |
17,287 |
+112 |
Dec19 |
181212 |
2187 |
2247 |
2180 |
2214 |
+37 |
548 |
20,132 |
-24 |
Mar20 |
181212 |
2204 |
2249 |
2204 |
2223 |
+37 |
227 |
10,308 |
+119 |
Total Volume and Open Interest |
25,946 |
236,978 |
-2,394 |
Coffee "C"(ICE) |
Dec18 |
181212 |
98.15 |
98.15 |
97.75 |
97.75 |
+0.10 |
16 |
142 |
-1 |
Mar19 |
181212 |
102.70 |
103.80 |
102.10 |
103.05 |
+0.70 |
18,044 |
122,166 |
+490 |
May19 |
181212 |
105.75 |
107.05 |
105.35 |
106.10 |
+0.50 |
7,585 |
56,438 |
+645 |
Jul19 |
181212 |
108.40 |
109.70 |
108.10 |
108.80 |
+0.45 |
3,200 |
31,727 |
+120 |
Sep19 |
181212 |
111.60 |
112.45 |
110.85 |
111.50 |
+0.45 |
2,504 |
17,542 |
+1,197 |
Dec19 |
181212 |
115.05 |
116.15 |
114.60 |
115.20 |
+0.45 |
654 |
12,157 |
-19 |
Total Volume and Open Interest |
32,188 |
255,242 |
+2,450 |
Orange Juice(ICE) |
Jan19 |
181212 |
138.20 |
139.35 |
137.40 |
138.50 |
+0.70 |
1,192 |
9,120 |
-418 |
Mar19 |
181212 |
138.50 |
139.30 |
137.80 |
138.50 |
+0.55 |
402 |
5,390 |
+106 |
May19 |
181212 |
139.05 |
139.25 |
138.50 |
138.60 |
+0.30 |
53 |
1,435 |
+15 |
Jul19 |
181212 |
140.05 |
140.05 |
139.50 |
139.50 |
+0.30 |
15 |
571 |
+12 |
Sep19 |
181212 |
140.25 |
140.25 |
140.25 |
140.25 |
+0.20 |
1 |
175 |
+1 |
Nov19 |
181212 |
140.90 |
140.90 |
140.90 |
140.90 |
+0.05 |
0 |
29 |
+0 |
Total Volume and Open Interest |
1,663 |
16,725 |
-284 |
Sugar #11(ICE) |
Mar19 |
181212 |
12.85 |
12.90 |
12.67 |
12.74 |
-0.09 |
37,528 |
345,124 |
+135 |
May19 |
181212 |
12.92 |
12.98 |
12.75 |
12.82 |
-0.09 |
17,452 |
184,850 |
+595 |
Jul19 |
181212 |
13.04 |
13.08 |
12.86 |
12.93 |
-0.09 |
8,635 |
119,288 |
+356 |
Oct19 |
181212 |
13.28 |
13.32 |
13.11 |
13.18 |
-0.08 |
3,037 |
96,222 |
+331 |
Mar20 |
181212 |
13.80 |
13.84 |
13.65 |
13.71 |
-0.07 |
560 |
40,521 |
-25 |
May20 |
181212 |
13.77 |
13.77 |
13.63 |
13.69 |
-0.07 |
156 |
9,515 |
-32 |
Jul20 |
181212 |
13.70 |
13.70 |
13.61 |
13.66 |
-0.05 |
132 |
7,497 |
+66 |
Oct20 |
181212 |
13.72 |
13.72 |
13.66 |
13.71 |
-0.03 |
13 |
7,769 |
+1 |
Total Volume and Open Interest |
67,518 |
815,675 |
+1,427 |
London Cocoa(LCE) |
Dec18 |
181212 |
1490 |
1559 |
1480 |
1525 |
+39 |
4,247 |
13,317 |
-2,402 |
Mar19 |
181212 |
1593 |
1636 |
1589 |
1614 |
+22 |
11,359 |
81,387 |
+1,048 |
May19 |
181212 |
1614 |
1653 |
1610 |
1632 |
+20 |
3,784 |
43,986 |
+671 |
Jul19 |
181212 |
1627 |
1662 |
1620 |
1643 |
+20 |
3,928 |
32,644 |
+184 |
Sep19 |
181212 |
1637 |
1670 |
1630 |
1652 |
+20 |
1,458 |
27,759 |
-215 |
Dec19 |
181212 |
1646 |
1678 |
1643 |
1661 |
+20 |
580 |
35,486 |
-230 |
Mar20 |
181212 |
1653 |
1685 |
1653 |
1670 |
+19 |
351 |
12,211 |
+12 |
Total Volume and Open Interest |
25,838 |
255,213 |
-1,027 |
London Sugar(LCE) |
Mar19 |
181212 |
344.70 |
346.80 |
341.90 |
343.20 |
-1.50 |
4,175 |
50,691 |
+486 |
May19 |
181212 |
349.80 |
351.60 |
347.10 |
348.10 |
-1.50 |
1,593 |
19,209 |
+396 |
Aug19 |
181212 |
356.40 |
357.00 |
353.30 |
353.90 |
-1.70 |
537 |
12,685 |
+208 |
Oct19 |
181212 |
360.30 |
360.90 |
357.50 |
357.90 |
-1.70 |
61 |
4,988 |
-37 |
Dec19 |
181212 |
365.50 |
365.50 |
362.70 |
362.90 |
-1.50 |
34 |
2,832 |
+18 |
Total Volume and Open Interest |
6,414 |
92,286 |
+1,085 |
Cotton(ICE) |
Mar19 |
181212 |
80.14 |
80.30 |
79.57 |
79.97 |
-0.05 |
11,456 |
131,279 |
-552 |
May19 |
181212 |
81.25 |
81.42 |
80.66 |
81.01 |
-0.12 |
4,684 |
36,272 |
+164 |
Jul19 |
181212 |
81.84 |
81.97 |
81.26 |
81.55 |
-0.17 |
1,860 |
18,220 |
+41 |
Oct19 |
181212 |
78.55 |
78.55 |
78.55 |
78.55 |
-0.25 |
1 |
5 |
+1 |
Dec19 |
181212 |
77.94 |
77.94 |
77.55 |
77.73 |
-0.09 |
601 |
32,045 |
-93 |
Mar20 |
181212 |
78.41 |
78.41 |
78.41 |
78.41 |
-0.11 |
7 |
972 |
+3 |
Total Volume and Open Interest |
18,609 |
219,853 |
-436 |
Lumber(CME) |
Jan19 |
181212 |
317.5 |
325.4 |
317.4 |
322.2 |
+5.8 |
467 |
2,282 |
-56 |
Mar19 |
181212 |
324.3 |
331.8 |
324.3 |
328.5 |
+4.6 |
187 |
947 |
+26 |
May19 |
181212 |
333.8 |
337.4 |
333.8 |
335.2 |
+5.1 |
28 |
600 |
+7 |
Jul19 |
181212 |
348.0 |
348.0 |
345.0 |
348.0 |
+4.8 |
1 |
140 |
+1 |
Total Volume and Open Interest |
683 |
3,980 |
-22 |
Crude Oil(NYM) |
Jan19 |
181212 |
51.95 |
52.88 |
50.94 |
51.15 |
-0.50 |
733,225 |
278,005 |
-46,218 |
Feb19 |
181212 |
52.14 |
53.06 |
51.16 |
51.36 |
-0.48 |
184,105 |
250,451 |
+22,212 |
Mar19 |
181212 |
52.31 |
53.23 |
51.40 |
51.59 |
-0.42 |
98,549 |
223,233 |
+10,081 |
Apr19 |
181212 |
52.58 |
53.38 |
51.69 |
51.86 |
-0.35 |
33,108 |
104,317 |
-3,648 |
May19 |
181212 |
52.82 |
53.59 |
51.95 |
52.14 |
-0.28 |
28,712 |
111,332 |
+2,176 |
Jun19 |
181212 |
52.95 |
53.80 |
52.20 |
52.40 |
-0.23 |
47,646 |
194,170 |
+2,293 |
Jul19 |
181212 |
53.30 |
53.88 |
52.43 |
52.61 |
-0.17 |
11,718 |
64,050 |
-1,519 |
Aug19 |
181212 |
53.23 |
54.01 |
52.57 |
52.76 |
-0.13 |
8,962 |
57,669 |
-441 |
Sep19 |
181212 |
53.52 |
54.05 |
52.79 |
52.87 |
-0.09 |
12,477 |
100,134 |
+2,336 |
Oct19 |
181212 |
53.92 |
54.06 |
52.88 |
52.93 |
-0.05 |
1,949 |
53,314 |
-192 |
Nov19 |
181212 |
53.77 |
53.99 |
52.90 |
52.98 |
-0.01 |
2,397 |
42,975 |
+672 |
Dec19 |
181212 |
53.34 |
54.10 |
52.86 |
53.00 |
+0.01 |
22,352 |
194,285 |
+374 |
Jan20 |
181212 |
53.25 |
53.88 |
52.94 |
53.00 |
+0.04 |
2,303 |
34,950 |
+1,034 |
Feb20 |
181212 |
53.62 |
53.62 |
52.99 |
52.99 |
+0.07 |
463 |
20,350 |
+72 |
Mar20 |
181212 |
52.98 |
53.88 |
52.98 |
52.98 |
+0.07 |
719 |
28,315 |
-27 |
Apr20 |
181212 |
52.96 |
53.42 |
52.96 |
52.96 |
+0.08 |
215 |
8,234 |
+1 |
Total Volume and Open Interest |
1,205,227 |
2,054,066 |
-9,625 |
e-miNY Crude Oil(NYM) |
Jan19 |
181212 |
51.975 |
52.850 |
50.950 |
51.150 |
-0.500 |
26,496 |
2,476 |
+273 |
Feb19 |
181212 |
52.150 |
53.025 |
51.175 |
51.350 |
-0.500 |
625 |
862 |
+0 |
Mar19 |
181212 |
52.375 |
53.175 |
51.400 |
51.600 |
-0.400 |
112 |
260 |
+60 |
Apr19 |
181212 |
52.800 |
53.325 |
51.700 |
51.850 |
-0.350 |
18 |
141 |
+3 |
May19 |
181212 |
52.150 |
53.475 |
52.075 |
52.150 |
-0.275 |
7 |
138 |
+3 |
Jun19 |
181212 |
52.400 |
52.400 |
52.400 |
52.400 |
-0.225 |
13 |
155 |
+3 |
Jul19 |
181212 |
52.600 |
52.600 |
52.600 |
52.600 |
-0.175 |
0 |
23 |
+0 |
Aug19 |
181212 |
52.750 |
52.750 |
52.750 |
52.750 |
-0.150 |
1 |
58 |
-1 |
Sep19 |
181212 |
52.875 |
52.875 |
52.875 |
52.875 |
-0.075 |
0 |
61 |
+0 |
Oct19 |
181212 |
52.925 |
52.925 |
52.925 |
52.925 |
-0.050 |
6 |
4 |
-6 |
Total Volume and Open Interest |
27,295 |
4,364 |
+337 |
NY Harbor ULSD(NYM) |
Jan19 |
181212 |
185.35 |
188.56 |
184.73 |
185.09 |
+0.38 |
54,102 |
104,418 |
-2,259 |
Feb19 |
181212 |
184.35 |
187.69 |
184.05 |
184.38 |
+0.46 |
35,843 |
61,430 |
+1,365 |
Mar19 |
181212 |
184.08 |
186.69 |
183.23 |
183.50 |
+0.45 |
20,529 |
61,752 |
+1,773 |
Apr19 |
181212 |
183.03 |
185.56 |
182.22 |
182.48 |
+0.36 |
9,498 |
34,268 |
-35 |
May19 |
181212 |
182.93 |
185.38 |
182.18 |
182.37 |
+0.23 |
5,851 |
20,343 |
+501 |
Jun19 |
181212 |
183.78 |
185.83 |
182.55 |
182.76 |
+0.16 |
6,199 |
29,379 |
+353 |
Jul19 |
181212 |
185.86 |
186.44 |
183.31 |
183.59 |
+0.10 |
1,568 |
8,051 |
-158 |
Aug19 |
181212 |
186.74 |
187.54 |
184.39 |
184.46 |
+0.03 |
1,073 |
4,468 |
+190 |
Sep19 |
181212 |
186.70 |
188.34 |
185.32 |
185.47 |
-0.01 |
1,159 |
4,681 |
-25 |
Oct19 |
181212 |
188.88 |
189.45 |
186.49 |
186.49 |
-0.02 |
425 |
4,014 |
-28 |
Nov19 |
181212 |
189.40 |
190.43 |
187.43 |
187.43 |
-0.05 |
379 |
2,668 |
+49 |
Dec19 |
181212 |
190.58 |
191.24 |
188.03 |
188.18 |
-0.08 |
1,208 |
17,303 |
+167 |
Jan20 |
181212 |
191.59 |
191.59 |
188.74 |
188.74 |
-0.10 |
269 |
3,406 |
+22 |
Feb20 |
181212 |
191.00 |
191.00 |
188.87 |
188.87 |
-0.08 |
153 |
1,521 |
+34 |
Total Volume and Open Interest |
138,508 |
365,295 |
+2,030 |
RBOB Gasoline(NYM) |
Jan19 |
181212 |
145.00 |
147.32 |
141.53 |
142.04 |
-1.94 |
76,320 |
112,824 |
-11,387 |
Feb19 |
181212 |
144.82 |
147.12 |
141.79 |
142.26 |
-1.53 |
53,720 |
75,794 |
+2,277 |
Mar19 |
181212 |
146.13 |
148.58 |
143.65 |
144.09 |
-1.33 |
25,063 |
62,907 |
+1,726 |
Apr19 |
181212 |
165.23 |
167.82 |
163.33 |
163.74 |
-1.01 |
9,754 |
32,094 |
-808 |
May19 |
181212 |
166.87 |
168.91 |
164.62 |
165.00 |
-0.94 |
9,300 |
30,057 |
+1,095 |
Jun19 |
181212 |
167.15 |
169.18 |
165.02 |
165.39 |
-0.86 |
10,581 |
25,579 |
+409 |
Jul19 |
181212 |
166.81 |
168.56 |
164.59 |
164.89 |
-0.85 |
3,625 |
13,806 |
-31 |
Aug19 |
181212 |
167.01 |
167.12 |
163.53 |
163.87 |
-0.86 |
3,443 |
7,806 |
-30 |
Sep19 |
181212 |
165.48 |
165.61 |
161.87 |
162.18 |
-0.89 |
4,710 |
11,897 |
+1,073 |
Oct19 |
181212 |
152.88 |
153.76 |
150.53 |
150.60 |
-0.89 |
1,729 |
7,265 |
+79 |
Total Volume and Open Interest |
204,479 |
401,438 |
-4,980 |
e-miNY RBOB Gasoline(NYM) |
Jan19 |
181212 |
142.04 |
142.04 |
142.04 |
142.04 |
-1.94 |
0 |
2 |
+0 |
Feb19 |
181212 |
142.26 |
142.26 |
142.26 |
142.26 |
-1.53 |
|
|
|
Mar19 |
181212 |
144.09 |
144.09 |
144.09 |
144.09 |
-1.33 |
|
|
|
Apr19 |
181212 |
163.74 |
163.74 |
163.74 |
163.74 |
-1.01 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Jan19 |
181212 |
4.363 |
4.407 |
4.081 |
4.136 |
-0.271 |
190,053 |
183,874 |
-26,604 |
Feb19 |
181212 |
4.229 |
4.275 |
3.984 |
4.035 |
-0.223 |
94,346 |
139,410 |
+7,313 |
Mar19 |
181212 |
4.010 |
4.041 |
3.785 |
3.853 |
-0.188 |
73,330 |
207,319 |
+9,779 |
Apr19 |
181212 |
2.998 |
3.002 |
2.908 |
2.924 |
-0.079 |
33,547 |
147,775 |
-1,753 |
May19 |
181212 |
2.890 |
2.893 |
2.808 |
2.821 |
-0.068 |
20,264 |
123,254 |
+1,564 |
Jun19 |
181212 |
2.904 |
2.907 |
2.828 |
2.839 |
-0.065 |
9,084 |
41,830 |
-41 |
Jul19 |
181212 |
2.922 |
2.931 |
2.854 |
2.865 |
-0.065 |
7,066 |
44,541 |
+537 |
Aug19 |
181212 |
2.921 |
2.925 |
2.855 |
2.862 |
-0.063 |
4,800 |
47,066 |
+305 |
Sep19 |
181212 |
2.885 |
2.898 |
2.826 |
2.831 |
-0.064 |
6,096 |
37,359 |
-772 |
Oct19 |
181212 |
2.916 |
2.920 |
2.851 |
2.857 |
-0.062 |
9,267 |
91,775 |
+1,102 |
Nov19 |
181212 |
2.958 |
2.961 |
2.896 |
2.901 |
-0.060 |
2,920 |
37,718 |
-336 |
Dec19 |
181212 |
3.106 |
3.117 |
3.035 |
3.055 |
-0.060 |
2,392 |
39,892 |
+132 |
Jan20 |
181212 |
3.220 |
3.225 |
3.162 |
3.169 |
-0.058 |
3,450 |
39,533 |
+599 |
Feb20 |
181212 |
3.147 |
3.164 |
3.108 |
3.112 |
-0.053 |
1,011 |
10,766 |
+122 |
Mar20 |
181212 |
2.924 |
2.955 |
2.912 |
2.917 |
-0.022 |
2,097 |
14,195 |
-356 |
Apr20 |
181212 |
2.540 |
2.631 |
2.524 |
2.539 |
+0.004 |
1,682 |
18,943 |
+59 |
Total Volume and Open Interest |
463,249 |
1,278,485 |
-8,552 |
Brent Crude Oil(ICE) |
Feb19 |
181212 |
60.67 |
61.43 |
59.98 |
60.15 |
-0.05 |
264,954 |
355,816 |
+1,784 |
Mar19 |
181212 |
60.82 |
61.58 |
60.10 |
60.27 |
-0.08 |
145,893 |
332,098 |
+885 |
Apr19 |
181212 |
60.97 |
61.73 |
60.26 |
60.42 |
-0.08 |
69,004 |
128,970 |
+4,168 |
May19 |
181212 |
61.26 |
61.92 |
60.44 |
60.61 |
-0.09 |
43,491 |
102,810 |
-1,499 |
Jun19 |
181212 |
61.31 |
62.05 |
60.59 |
60.76 |
-0.08 |
75,753 |
239,244 |
+2,237 |
Jul19 |
181212 |
61.55 |
62.13 |
60.69 |
60.85 |
-0.07 |
17,791 |
81,710 |
+1,853 |
Aug19 |
181212 |
61.53 |
62.12 |
60.71 |
60.86 |
-0.07 |
7,996 |
64,268 |
+485 |
Sep19 |
181212 |
61.47 |
62.05 |
60.67 |
60.80 |
-0.06 |
9,066 |
88,094 |
+615 |
Oct19 |
181212 |
61.32 |
61.99 |
60.64 |
60.75 |
-0.06 |
2,516 |
48,630 |
+278 |
Nov19 |
181212 |
61.25 |
61.25 |
60.70 |
60.70 |
-0.06 |
2,166 |
53,737 |
+304 |
Dec19 |
181212 |
61.15 |
61.88 |
60.49 |
60.63 |
-0.06 |
43,579 |
201,043 |
+1,205 |
Jan20 |
181212 |
61.58 |
61.71 |
60.61 |
60.61 |
-0.06 |
1,304 |
33,439 |
+17 |
Feb20 |
181212 |
61.56 |
61.58 |
60.60 |
60.60 |
-0.05 |
942 |
28,982 |
+228 |
Mar20 |
181212 |
60.59 |
60.59 |
60.59 |
60.59 |
-0.05 |
967 |
25,124 |
+295 |
Total Volume and Open Interest |
712,958 |
2,180,359 |
+11,497 |
Gas Oil(ICE) |
Dec18 |
181212 |
573.25 |
577.50 |
567.50 |
569.25 |
unch |
34,705 |
28,747 |
-16,425 |
Jan19 |
181212 |
558.00 |
566.50 |
554.75 |
565.00 |
+5.75 |
83,122 |
159,950 |
-9,543 |
Feb19 |
181212 |
558.25 |
566.50 |
555.50 |
565.50 |
+5.75 |
48,535 |
95,064 |
+660 |
Mar19 |
181212 |
559.00 |
566.75 |
555.75 |
565.75 |
+5.25 |
25,419 |
71,217 |
+4,096 |
Apr19 |
181212 |
559.75 |
567.25 |
556.50 |
566.25 |
+4.75 |
13,770 |
44,128 |
+937 |
May19 |
181212 |
561.00 |
568.00 |
557.75 |
567.00 |
+4.25 |
12,310 |
28,816 |
+542 |
Jun19 |
181212 |
562.50 |
569.25 |
559.00 |
568.25 |
+4.00 |
15,665 |
59,416 |
-2,368 |
Jul19 |
181212 |
565.50 |
571.50 |
561.25 |
570.50 |
+4.00 |
2,601 |
26,381 |
-83 |
Aug19 |
181212 |
568.25 |
574.00 |
564.00 |
573.00 |
+3.75 |
1,205 |
21,209 |
+85 |
Sep19 |
181212 |
571.50 |
577.00 |
566.75 |
576.00 |
+3.75 |
1,136 |
26,083 |
+134 |
Total Volume and Open Interest |
249,379 |
793,634 |
-20,636 |
Ethanol(CBOT) |
Jan19 |
181212 |
1.237 |
1.261 |
1.237 |
1.255 |
+0.021 |
155 |
1,913 |
+67 |
Feb19 |
181212 |
1.274 |
1.297 |
1.274 |
1.288 |
+0.017 |
112 |
458 |
+18 |
Mar19 |
181212 |
1.306 |
1.323 |
1.304 |
1.316 |
+0.016 |
46 |
406 |
+22 |
Apr19 |
181212 |
1.338 |
1.338 |
1.338 |
1.338 |
+0.016 |
7 |
22 |
-1 |
May19 |
181212 |
1.353 |
1.353 |
1.353 |
1.353 |
+0.016 |
5 |
17 |
+1 |
Jun19 |
181212 |
1.387 |
1.387 |
1.387 |
1.387 |
+0.016 |
|
|
|
Jul19 |
181212 |
1.409 |
1.409 |
1.409 |
1.409 |
+0.016 |
|
|
|
Aug19 |
181212 |
1.409 |
1.409 |
1.409 |
1.409 |
+0.016 |
|
|
|
Total Volume and Open Interest |
325 |
2,816 |
+107 |
WTI Crude Oil(ICE) |
Jan19 |
181212 |
52.12 |
52.86 |
50.95 |
51.15 |
-0.50 |
44,027 |
65,597 |
-6,806 |
Feb19 |
181212 |
52.40 |
53.06 |
51.17 |
51.36 |
-0.48 |
40,360 |
65,279 |
-1,552 |
Mar19 |
181212 |
52.63 |
53.22 |
51.41 |
51.59 |
-0.42 |
30,610 |
67,248 |
+1,610 |
Apr19 |
181212 |
52.78 |
53.42 |
51.70 |
51.86 |
-0.35 |
15,401 |
31,559 |
+121 |
May19 |
181212 |
52.99 |
53.54 |
52.11 |
52.14 |
-0.28 |
5,361 |
20,654 |
+58 |
Jun19 |
181212 |
53.19 |
53.79 |
52.33 |
52.40 |
-0.23 |
15,167 |
83,767 |
-990 |
Jul19 |
181212 |
53.41 |
53.87 |
52.61 |
52.61 |
-0.17 |
1,494 |
14,625 |
-110 |
Aug19 |
181212 |
53.50 |
53.96 |
52.76 |
52.76 |
-0.13 |
1,727 |
6,706 |
-210 |
Sep19 |
181212 |
53.56 |
53.95 |
52.87 |
52.87 |
-0.09 |
1,467 |
20,340 |
+464 |
Oct19 |
181212 |
52.93 |
52.93 |
52.93 |
52.93 |
-0.05 |
158 |
4,606 |
+8 |
Nov19 |
181212 |
52.98 |
52.98 |
52.98 |
52.98 |
-0.01 |
174 |
4,528 |
-21 |
Dec19 |
181212 |
53.70 |
54.12 |
53.00 |
53.00 |
+0.01 |
5,375 |
100,973 |
+444 |
Jan20 |
181212 |
53.00 |
53.00 |
53.00 |
53.00 |
+0.04 |
196 |
3,500 |
+83 |
Feb20 |
181212 |
52.99 |
52.99 |
52.99 |
52.99 |
+0.07 |
19 |
2,733 |
+7 |
Mar20 |
181212 |
52.98 |
52.98 |
52.98 |
52.98 |
+0.07 |
1 |
6,633 |
+0 |
Apr20 |
181212 |
52.96 |
52.96 |
52.96 |
52.96 |
+0.08 |
0 |
1,723 |
+0 |
Total Volume and Open Interest |
163,993 |
598,975 |
-6,594 |
US Dollar Index(ICE) |
Dec18 |
181212 |
97.360 |
97.470 |
96.855 |
97.018 |
-0.340 |
37,931 |
44,687 |
-8,922 |
Mar19 |
181212 |
96.835 |
96.945 |
96.335 |
96.503 |
-0.330 |
17,805 |
15,556 |
+11,265 |
Jun19 |
181212 |
96.375 |
96.375 |
95.895 |
95.982 |
-0.320 |
23 |
375 |
-10 |
Total Volume and Open Interest |
55,766 |
60,850 |
+2,332 |
Australian Dollar(CME) |
Dec18 |
181212 |
72.02 |
72.39 |
72.02 |
72.20 |
+0.13 |
94,845 |
122,497 |
-8,061 |
Mar19 |
181212 |
72.10 |
72.46 |
72.10 |
72.28 |
+0.11 |
14,912 |
21,199 |
+7,384 |
Jun19 |
181212 |
72.45 |
72.45 |
72.21 |
72.38 |
+0.10 |
65 |
246 |
+27 |
Total Volume and Open Interest |
110,814 |
144,877 |
-527 |
British Pound(CME) |
Dec18 |
181212 |
124.91 |
126.77 |
124.79 |
126.38 |
+1.07 |
232,655 |
177,803 |
-31,300 |
Mar19 |
181212 |
125.53 |
127.35 |
125.40 |
126.98 |
+1.06 |
82,836 |
76,599 |
+52,318 |
Jun19 |
181212 |
126.29 |
127.73 |
126.29 |
127.54 |
+1.06 |
39 |
402 |
+20 |
Total Volume and Open Interest |
318,484 |
257,611 |
+20,888 |
Canadian Dollar(CME) |
Dec18 |
181212 |
74.69 |
75.07 |
74.68 |
74.91 |
+0.24 |
111,842 |
130,130 |
-8,403 |
Mar19 |
181212 |
74.84 |
75.23 |
74.84 |
75.07 |
+0.24 |
44,428 |
30,391 |
+17,222 |
Jun19 |
181212 |
74.99 |
75.32 |
74.99 |
75.19 |
+0.23 |
338 |
1,533 |
+306 |
Sep19 |
181212 |
75.16 |
75.43 |
75.16 |
75.31 |
+0.24 |
17 |
631 |
+8 |
Total Volume and Open Interest |
156,808 |
163,651 |
+9,196 |
Japanese Yen(CME) |
Dec18 |
181212 |
88.23 |
88.42 |
88.12 |
88.36 |
+0.14 |
193,662 |
157,970 |
-35,587 |
Mar19 |
181212 |
88.95 |
89.14 |
88.84 |
89.08 |
+0.13 |
45,827 |
57,131 |
+31,289 |
Jun19 |
181212 |
89.59 |
89.77 |
89.59 |
89.77 |
+0.14 |
88 |
211 |
+80 |
Total Volume and Open Interest |
240,273 |
216,879 |
-4,086 |
Swiss Franc(CME) |
Dec18 |
181212 |
100.73 |
100.92 |
100.39 |
100.76 |
-0.01 |
32,522 |
69,348 |
-5,235 |
Mar19 |
181212 |
101.68 |
101.84 |
101.31 |
101.69 |
-0.01 |
12,463 |
11,835 |
+7,977 |
Jun19 |
181212 |
102.34 |
102.66 |
102.29 |
102.60 |
-0.01 |
5 |
87 |
-5 |
Total Volume and Open Interest |
44,990 |
81,299 |
+2,737 |
EuroFX(CME) |
Dec18 |
181212 |
113.25 |
113.92 |
113.19 |
113.72 |
+0.40 |
317,374 |
424,301 |
-35,383 |
Mar19 |
181212 |
114.17 |
114.85 |
114.13 |
114.64 |
+0.38 |
132,921 |
142,070 |
+77,908 |
Jun19 |
181212 |
115.20 |
115.71 |
115.14 |
115.56 |
+0.39 |
1,048 |
7,709 |
-7 |
Total Volume and Open Interest |
455,201 |
582,854 |
+42,804 |
Mexican Peso(CME) |
Dec18 |
181212 |
494.75 |
499.88 |
494.00 |
497.50 |
+2.75 |
62,281 |
145,536 |
-16,139 |
Jan19 |
181212 |
499.00 |
499.00 |
495.63 |
495.63 |
+2.88 |
0 |
3 |
+0 |
Total Volume and Open Interest |
86,640 |
193,861 |
+632 |
Brazilian Real(CME) |
Jan19 |
181212 |
255.60 |
261.00 |
255.45 |
259.80 |
+4.45 |
3,708 |
10,838 |
+1,090 |
Feb19 |
181212 |
259.00 |
260.00 |
258.40 |
259.30 |
+4.50 |
7 |
346 |
+0 |
Mar19 |
181212 |
257.90 |
259.40 |
257.90 |
258.75 |
+4.50 |
0 |
1,297 |
+0 |
Apr19 |
181212 |
258.15 |
258.15 |
258.15 |
258.15 |
+4.45 |
|
|
|
Total Volume and Open Interest |
3,715 |
12,481 |
+1,090 |
30-Year T-Bonds(CBOT) |
Dec18 |
181212 |
143~230 |
143~280 |
143~050 |
143~090 |
-0~160 |
1,967 |
8,774 |
-465 |
Mar19 |
181212 |
143~080 |
143~110 |
142~170 |
142~230 |
-0~160 |
443,677 |
960,889 |
-2,618 |
Jun19 |
181212 |
142~040 |
142~040 |
142~040 |
142~040 |
-0~160 |
0 |
5 |
+0 |
Total Volume and Open Interest |
445,644 |
969,668 |
-3,083 |
10-Year T-Notes(CBOT) |
Dec18 |
181212 |
120~155 |
120~160 |
120~060 |
120~090 |
-0~055 |
19,818 |
49,407 |
-4,007 |
Mar19 |
181212 |
120~140 |
120~155 |
120~045 |
120~075 |
-0~060 |
2,156,718 |
4,144,241 |
-25,409 |
Jun19 |
181212 |
120~050 |
120~060 |
120~020 |
120~040 |
-0~050 |
6 |
5 |
+4 |
Total Volume and Open Interest |
2,176,542 |
4,193,653 |
-29,412 |
5-Year T-Notes(CBOT) |
Dec18 |
181212 |
113~130 |
113~144 |
113~094 |
113~110 |
-0~030 |
20,379 |
94,060 |
-5,484 |
Mar19 |
181212 |
113~160 |
113~172 |
113~112 |
113~130 |
-0~030 |
1,342,661 |
4,611,243 |
-25,544 |
Jun19 |
181212 |
113~130 |
113~130 |
113~130 |
113~130 |
-0~030 |
|
|
|
Total Volume and Open Interest |
1,363,040 |
4,705,303 |
-31,028 |
2 Year T-Notes(CBOT) |
Dec18 |
181212 |
105~166 |
105~172 |
105~162 |
105~170 |
-0~004 |
4,396 |
6,346 |
-2,653 |
Mar19 |
181212 |
105~210 |
105~214 |
105~190 |
105~196 |
-0~010 |
679,844 |
2,573,417 |
-68,917 |
Jun19 |
181212 |
105~196 |
105~196 |
105~196 |
105~196 |
-0~010 |
|
|
|
Total Volume and Open Interest |
684,240 |
2,579,763 |
-71,570 |
Eurodollars(CME) |
Dec18 |
181212 |
97.200 |
97.210 |
97.195 |
97.200 |
+0.002 |
384,474 |
1,561,539 |
-416 |
Mar19 |
181212 |
97.210 |
97.215 |
97.195 |
97.200 |
-0.005 |
481,596 |
1,359,773 |
-3,731 |
Jun19 |
181212 |
97.155 |
97.160 |
97.130 |
97.145 |
-0.005 |
393,921 |
1,305,336 |
-154 |
Sep19 |
181212 |
97.115 |
97.125 |
97.090 |
97.105 |
-0.010 |
425,005 |
1,326,714 |
+7,926 |
Dec19 |
181212 |
97.075 |
97.080 |
97.040 |
97.055 |
-0.015 |
841,972 |
1,918,200 |
-27,022 |
Mar20 |
181212 |
97.120 |
97.130 |
97.080 |
97.095 |
-0.025 |
435,066 |
1,073,565 |
-5,427 |
Jun20 |
181212 |
97.165 |
97.170 |
97.120 |
97.130 |
-0.035 |
375,388 |
1,059,097 |
-2,203 |
Sep20 |
181212 |
97.190 |
97.195 |
97.145 |
97.155 |
-0.035 |
304,185 |
853,270 |
-26,374 |
Dec20 |
181212 |
97.180 |
97.185 |
97.130 |
97.140 |
-0.040 |
344,921 |
1,240,671 |
-4,559 |
Mar21 |
181212 |
97.210 |
97.220 |
97.160 |
97.170 |
-0.040 |
187,394 |
614,408 |
-97 |
Jun21 |
181212 |
97.230 |
97.240 |
97.175 |
97.190 |
-0.040 |
168,798 |
410,260 |
+5,307 |
Sep21 |
181212 |
97.235 |
97.240 |
97.180 |
97.195 |
-0.040 |
160,801 |
314,097 |
+13,935 |
Dec21 |
181212 |
97.210 |
97.215 |
97.155 |
97.170 |
-0.040 |
131,891 |
378,886 |
-9,152 |
Mar22 |
181212 |
97.200 |
97.205 |
97.150 |
97.165 |
-0.035 |
66,329 |
208,910 |
+2,913 |
Jun22 |
181212 |
97.190 |
97.195 |
97.145 |
97.160 |
-0.030 |
57,000 |
163,173 |
-4,319 |
Sep22 |
181212 |
97.175 |
97.185 |
97.135 |
97.150 |
-0.030 |
52,441 |
148,139 |
-678 |
Dec22 |
181212 |
97.160 |
97.165 |
97.115 |
97.130 |
-0.030 |
46,689 |
146,094 |
+2,739 |
Mar23 |
181212 |
97.145 |
97.150 |
97.105 |
97.120 |
-0.030 |
40,823 |
71,059 |
+387 |
Total Volume and Open Interest |
5,025,675 |
14,557,577 |
-29,268 |
Ultra T-Bond(CBOT) |
Dec18 |
181212 |
156~13 |
156~22 |
155~30 |
156~01 |
-0~16 |
2,400 |
8,300 |
-905 |
Mar19 |
181212 |
157~17 |
157~22 |
156~27 |
157~01 |
-0~15 |
183,970 |
1,068,325 |
-3,522 |
Jun19 |
181212 |
157~29 |
157~29 |
157~29 |
157~29 |
-0~15 |
|
|
|
Total Volume and Open Interest |
186,370 |
1,076,625 |
-4,427 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181212 |
127~235 |
128~020 |
127~205 |
127~235 |
-0~100 |
1,687 |
8,042 |
-395 |
Mar19 |
181212 |
128~005 |
128~025 |
127~205 |
127~240 |
-0~090 |
234,253 |
701,728 |
+1,275 |
Jun19 |
181212 |
127~240 |
127~240 |
127~240 |
127~240 |
-0~090 |
|
|
|
Total Volume and Open Interest |
235,940 |
709,770 |
+880 |
30 Day Federal Funds(CBOT) |
Dec18 |
181212 |
97.730 |
97.732 |
97.728 |
97.728 |
-0.003 |
28,877 |
160,370 |
-7,579 |
Jan19 |
181212 |
97.620 |
97.625 |
97.610 |
97.615 |
-0.005 |
154,345 |
354,089 |
+7,396 |
Feb19 |
181212 |
97.605 |
97.610 |
97.600 |
97.600 |
-0.005 |
75,124 |
210,694 |
-1,423 |
Mar19 |
181212 |
97.575 |
97.575 |
97.560 |
97.565 |
-0.010 |
21,122 |
67,308 |
+2,469 |
Apr19 |
181212 |
97.540 |
97.540 |
97.515 |
97.520 |
-0.020 |
91,821 |
241,507 |
+11,608 |
May19 |
181212 |
97.515 |
97.520 |
97.490 |
97.495 |
-0.020 |
28,363 |
150,388 |
+3,529 |
Total Volume and Open Interest |
554,203 |
2,043,347 |
+7,979 |
Japanese Govt Bonds(SGX) |
Mar19 |
181212 |
151.88 |
151.94 |
151.74 |
151.74 |
-0.17 |
10,959 |
15,711 |
+7,918 |
Jun19 |
181212 |
151.74 |
151.74 |
151.74 |
151.74 |
-0.17 |
|
|
|
Sep19 |
181212 |
151.74 |
151.74 |
151.74 |
151.74 |
-0.17 |
|
|
|
Total Volume and Open Interest |
21,811 |
25,159 |
+1,166 |
Euro-Buxl(EUREX) |
Mar19 |
181212 |
181.94 |
182.24 |
180.56 |
181.58 |
-0.70 |
61,198 |
247,876 |
+3,329 |
Jun19 |
181212 |
180.54 |
180.54 |
180.54 |
180.54 |
-0.70 |
|
|
|
Sep19 |
181212 |
180.54 |
180.54 |
180.54 |
180.54 |
-0.70 |
|
|
|
Total Volume and Open Interest |
61,198 |
247,876 |
+3,329 |
Euro-Bund(EUREX) |
Mar19 |
181212 |
163.35 |
163.53 |
162.60 |
162.98 |
-0.50 |
671,096 |
1,977,115 |
+20,868 |
Jun19 |
181212 |
160.75 |
160.76 |
160.44 |
160.44 |
-0.50 |
2 |
32 |
+16 |
Sep19 |
181212 |
160.44 |
160.44 |
160.44 |
160.44 |
-0.50 |
|
|
|
Total Volume and Open Interest |
671,098 |
1,977,147 |
+20,884 |
Euro-Bobl(EUREX) |
Mar19 |
181212 |
132.34 |
132.37 |
131.99 |
132.12 |
-0.22 |
517,276 |
1,518,286 |
-78,377 |
Jun19 |
181212 |
132.83 |
132.86 |
131.49 |
131.49 |
-0.22 |
0 |
24 |
+0 |
Sep19 |
181212 |
131.49 |
131.49 |
131.49 |
131.49 |
-0.22 |
|
|
|
Total Volume and Open Interest |
517,276 |
1,518,310 |
-78,377 |
Euro-Schatz(EUREX) |
Mar19 |
181212 |
111.88 |
111.90 |
111.81 |
111.84 |
-0.05 |
574,559 |
1,860,270 |
-82,082 |
Jun19 |
181212 |
111.81 |
111.81 |
111.81 |
111.81 |
-0.05 |
|
|
|
Sep19 |
181212 |
111.81 |
111.81 |
111.81 |
111.81 |
-0.05 |
|
|
|
Total Volume and Open Interest |
574,559 |
1,860,270 |
-82,082 |
3-Mth Euribor(EUREX) |
Dec18 |
181212 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
12,234 |
+0 |
Mar19 |
181212 |
100.280 |
100.285 |
100.280 |
100.285 |
unch |
0 |
2,554 |
+0 |
Jun19 |
181212 |
100.280 |
100.280 |
100.275 |
100.275 |
+0.005 |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
0 |
25,664 |
+0 |
Long Gilt(LIFFE) |
Dec18 |
181212 |
124~28 |
124~28 |
124~05 |
124~05 |
-0~23 |
6,150 |
45,498 |
-5,985 |
Mar19 |
181212 |
124~07 |
124~09 |
123~08 |
123~12 |
-0~23 |
290,042 |
747,217 |
-4,722 |
Total Volume and Open Interest |
296,192 |
792,715 |
-10,707 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181212 |
99.10 |
99.11 |
99.09 |
99.10 |
-0.00 |
62,683 |
582,729 |
-1,382 |
Mar19 |
181212 |
99.08 |
99.11 |
99.05 |
99.06 |
-0.03 |
158,978 |
797,251 |
+44,087 |
Jun19 |
181212 |
99.01 |
99.06 |
98.97 |
98.99 |
-0.03 |
83,496 |
378,815 |
+10,342 |
Sep19 |
181212 |
98.98 |
99.02 |
98.92 |
98.93 |
-0.05 |
69,405 |
522,030 |
+7,807 |
Dec19 |
181212 |
98.93 |
98.97 |
98.86 |
98.86 |
-0.06 |
119,393 |
465,252 |
+20,194 |
Mar20 |
181212 |
98.90 |
98.95 |
98.82 |
98.82 |
-0.07 |
94,445 |
301,590 |
+4,427 |
Total Volume and Open Interest |
1,157,213 |
4,337,371 |
+102,004 |
3-Mth Euribor(LIFFE) |
Dec18 |
181212 |
100.310 |
100.310 |
100.305 |
100.310 |
unch |
35,599 |
570,832 |
-2,619 |
Mar19 |
181212 |
100.285 |
100.290 |
100.280 |
100.290 |
+0.005 |
82,845 |
526,604 |
-6,016 |
Jun19 |
181212 |
100.275 |
100.280 |
100.270 |
100.280 |
+0.005 |
60,128 |
620,801 |
-7,469 |
Total Volume and Open Interest |
963,900 |
5,532,407 |
-17,498 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181212 |
97.97 |
97.98 |
97.96 |
97.98 |
unch |
19,152 |
60,494 |
-12,168 |
Mar19 |
181212 |
98.05 |
98.07 |
98.03 |
98.05 |
-0.01 |
29,449 |
231,084 |
-8,391 |
Jun19 |
181212 |
98.08 |
98.10 |
98.06 |
98.07 |
-0.02 |
27,544 |
206,123 |
-4,283 |
Sep19 |
181212 |
98.08 |
98.10 |
98.07 |
98.08 |
-0.01 |
16,144 |
185,991 |
-5,159 |
Dec19 |
181212 |
98.06 |
98.07 |
98.05 |
98.06 |
unch |
19,162 |
178,316 |
-1,465 |
Mar20 |
181212 |
98.02 |
98.03 |
98.01 |
98.02 |
-0.01 |
13,938 |
121,159 |
-2,548 |
Jun20 |
181212 |
97.99 |
97.99 |
97.97 |
97.99 |
unch |
8,622 |
104,298 |
+1,160 |
Sep20 |
181212 |
97.95 |
97.96 |
97.93 |
97.96 |
unch |
6,645 |
58,805 |
-3,618 |
Dec20 |
181212 |
97.89 |
97.91 |
97.88 |
97.91 |
unch |
1,844 |
16,234 |
-2,937 |
Mar21 |
181212 |
97.86 |
97.87 |
97.84 |
97.86 |
-0.01 |
1,045 |
4,519 |
-83 |
Total Volume and Open Interest |
143,775 |
1,171,223 |
-39,308 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181212 |
97.54 |
97.57 |
97.52 |
97.55 |
+0.01 |
182,333 |
1,367,348 |
+7,835 |
Mar19 |
181212 |
97.54 |
97.57 |
97.52 |
97.55 |
+0.01 |
15,669 |
106,325 |
+9,540 |
Total Volume and Open Interest |
198,002 |
1,473,673 |
+17,375 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181212 |
98.04 |
98.04 |
98.01 |
98.04 |
unch |
276,404 |
1,231,865 |
-20,726 |
Mar19 |
181212 |
98.06 |
98.07 |
98.04 |
98.06 |
-0.01 |
46,665 |
150,623 |
+44,044 |
Total Volume and Open Interest |
323,069 |
1,382,488 |
+23,318 |
Gold(CMX) |
Dec18 |
181212 |
1245.3 |
1245.6 |
1244.1 |
1244.4 |
+2.5 |
131 |
1,567 |
-129 |
Feb19 |
181212 |
1248.3 |
1252.6 |
1247.1 |
1250.0 |
+2.8 |
199,740 |
303,667 |
-4,874 |
Apr19 |
181212 |
1254.3 |
1258.5 |
1253.5 |
1256.2 |
+2.8 |
5,919 |
38,406 |
+320 |
Jun19 |
181212 |
1261.1 |
1264.6 |
1259.8 |
1262.6 |
+2.9 |
4,495 |
37,229 |
+246 |
Aug19 |
181212 |
1268.9 |
1270.6 |
1267.6 |
1268.6 |
+2.9 |
1,607 |
5,433 |
+729 |
Oct19 |
181212 |
1274.7 |
1274.7 |
1274.7 |
1274.7 |
+2.9 |
299 |
2,229 |
+84 |
Dec19 |
181212 |
1280.0 |
1282.9 |
1279.8 |
1281.0 |
+2.9 |
682 |
9,705 |
-195 |
Feb20 |
181212 |
1287.1 |
1287.1 |
1287.1 |
1287.1 |
+2.9 |
10 |
144 |
+1 |
Apr20 |
181212 |
1293.0 |
1293.0 |
1293.0 |
1293.0 |
+2.9 |
3 |
67 |
+3 |
Jun20 |
181212 |
1298.9 |
1298.9 |
1298.9 |
1298.9 |
+2.9 |
93 |
653 |
+37 |
Aug20 |
181212 |
1304.7 |
1304.7 |
1304.7 |
1304.7 |
+2.9 |
0 |
4 |
+0 |
Oct20 |
181212 |
1310.6 |
1310.6 |
1310.6 |
1310.6 |
+2.9 |
|
|
|
Total Volume and Open Interest |
214,583 |
403,733 |
-3,952 |
Silver(CMX) |
Dec18 |
181212 |
1462.0 |
1473.0 |
1462.0 |
1472.5 |
+22.6 |
42 |
473 |
-92 |
Mar19 |
181212 |
1465.0 |
1489.5 |
1463.0 |
1485.1 |
+22.3 |
53,620 |
145,431 |
-2,427 |
May19 |
181212 |
1474.5 |
1497.0 |
1472.0 |
1493.5 |
+22.2 |
2,136 |
9,827 |
+16 |
Jul19 |
181212 |
1491.5 |
1504.5 |
1489.5 |
1502.1 |
+22.4 |
1,511 |
13,000 |
-799 |
Sep19 |
181212 |
1498.5 |
1513.0 |
1498.5 |
1511.1 |
+22.1 |
460 |
1,874 |
+244 |
Dec19 |
181212 |
1512.0 |
1524.5 |
1510.5 |
1524.3 |
+21.9 |
82 |
3,311 |
+35 |
Mar20 |
181212 |
1537.2 |
1537.2 |
1537.2 |
1537.2 |
+21.9 |
0 |
77 |
+0 |
Total Volume and Open Interest |
58,049 |
176,464 |
-3,009 |
Platinum(NYMEX) |
Jan19 |
181212 |
785.8 |
807.7 |
785.4 |
807.1 |
+21.6 |
17,617 |
57,737 |
-122 |
Apr19 |
181212 |
792.5 |
813.6 |
792.4 |
813.2 |
+21.7 |
2,506 |
23,188 |
+1,550 |
Jul19 |
181212 |
805.5 |
817.5 |
805.1 |
817.3 |
+21.7 |
91 |
634 |
+30 |
Oct19 |
181212 |
805.7 |
823.2 |
805.7 |
823.2 |
+21.8 |
5 |
28 |
+2 |
Total Volume and Open Interest |
20,219 |
81,591 |
+1,460 |
Palladium(NYMEX) |
Dec18 |
181212 |
1222.20 |
1223.40 |
1220.10 |
1220.10 |
+17.20 |
10 |
57 |
-8 |
Mar19 |
181212 |
1174.30 |
1195.00 |
1174.10 |
1194.50 |
+17.20 |
3,167 |
23,276 |
-161 |
Jun19 |
181212 |
1163.30 |
1181.30 |
1163.30 |
1180.80 |
+17.50 |
137 |
2,203 |
+110 |
Total Volume and Open Interest |
3,314 |
25,556 |
-59 |
Copper(CMX) |
Dec18 |
181212 |
276.15 |
276.85 |
275.35 |
276.85 |
+0.25 |
529 |
2,461 |
-231 |
Mar19 |
181212 |
276.30 |
277.90 |
275.55 |
277.00 |
+0.30 |
56,322 |
118,252 |
+531 |
May19 |
181212 |
276.20 |
277.95 |
275.65 |
276.90 |
+0.15 |
5,953 |
27,974 |
-310 |
Jul19 |
181212 |
277.20 |
277.20 |
275.45 |
276.50 |
-0.10 |
6,764 |
23,302 |
-2,347 |
Sep19 |
181212 |
277.15 |
277.15 |
275.50 |
276.40 |
-0.30 |
1,817 |
11,130 |
+775 |
Total Volume and Open Interest |
73,127 |
208,985 |
-1,553 |
E-mini DJIA Index(CBOT) |
Dec18 |
181212 |
24352 |
24844 |
24336 |
24566 |
+144 |
431,767 |
70,368 |
-1,512 |
Mar19 |
181212 |
24354 |
24860 |
24354 |
24581 |
+140 |
4,044 |
3,863 |
+383 |
Jun19 |
181212 |
24540 |
24875 |
24413 |
24619 |
+144 |
194 |
144 |
+0 |
Sep19 |
181212 |
24666 |
24841 |
24666 |
24666 |
+141 |
0 |
1 |
+0 |
Total Volume and Open Interest |
436,005 |
74,376 |
-1,129 |
S & P 500(CME) |
Dec18 |
181212 |
2633.90 |
2686.00 |
2633.30 |
2652.40 |
+11.20 |
1,240 |
67,159 |
-972 |
Mar19 |
181212 |
2671.50 |
2687.50 |
2656.60 |
2656.60 |
+11.30 |
272 |
391 |
+188 |
Jun19 |
181212 |
2663.00 |
2663.00 |
2663.00 |
2663.00 |
+11.20 |
0 |
18 |
+0 |
Sep19 |
181212 |
2669.80 |
2669.80 |
2669.80 |
2669.80 |
+11.20 |
|
|
|
Total Volume and Open Interest |
1,512 |
67,568 |
-784 |
S & P 500 E-Mini(CME) |
Dec18 |
181212 |
2632.50 |
2686.50 |
2631.75 |
2652.50 |
+11.25 |
2,564,357 |
2,768,482 |
-1,994 |
Mar19 |
181212 |
2636.50 |
2690.50 |
2636.00 |
2656.50 |
+11.25 |
79,695 |
372,469 |
+4,262 |
Jun19 |
181212 |
2651.50 |
2696.75 |
2643.75 |
2663.00 |
+11.25 |
376 |
12,624 |
-79 |
Sep19 |
181212 |
2669.75 |
2698.50 |
2656.50 |
2669.75 |
+11.25 |
7 |
47 |
+2 |
Total Volume and Open Interest |
2,644,436 |
3,153,628 |
+2,191 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181212 |
6686.50 |
6872.00 |
6683.50 |
6769.00 |
+52.00 |
778,327 |
245,511 |
+31 |
Mar19 |
181212 |
6707.00 |
6897.00 |
6707.00 |
6794.00 |
+52.00 |
9,345 |
8,281 |
+167 |
Jun19 |
181212 |
6775.00 |
6918.50 |
6750.00 |
6826.00 |
+52.00 |
79 |
144 |
+10 |
Total Volume and Open Interest |
787,751 |
253,943 |
+208 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181212 |
1765.90 |
1800.20 |
1764.70 |
1776.60 |
+12.70 |
26,073 |
67,127 |
+120 |
Mar19 |
181212 |
1782.60 |
1804.40 |
1778.50 |
1781.80 |
+13.00 |
166 |
196 |
+161 |
Jun19 |
181212 |
1785.10 |
1794.60 |
1785.10 |
1785.10 |
+13.60 |
|
|
|
Total Volume and Open Interest |
26,239 |
67,323 |
+281 |
Volatility Index(CBOE) |
Dec18 |
181212 |
21.70 |
21.71 |
20.25 |
21.08 |
-0.20 |
144,262 |
113,629 |
-14,810 |
Jan19 |
181212 |
20.70 |
20.80 |
19.88 |
20.43 |
-0.05 |
120,560 |
140,110 |
+6,855 |
Feb19 |
181212 |
20.40 |
20.46 |
19.77 |
20.28 |
unch |
33,608 |
43,663 |
-1,261 |
Mar19 |
181212 |
20.25 |
20.28 |
19.72 |
20.13 |
unch |
13,155 |
35,524 |
-539 |
Total Volume and Open Interest |
325,667 |
419,079 |
-9,348 |
S & P 600(CME) |
Dec18 |
181212 |
907.30 |
907.30 |
907.30 |
907.30 |
+9.40 |
|
|
|
Mar19 |
181212 |
907.80 |
907.80 |
907.80 |
907.80 |
+9.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181212 |
1438.90 |
1474.20 |
1438.80 |
1455.60 |
+11.40 |
192,096 |
477,666 |
-2,195 |
Mar19 |
181212 |
1448.40 |
1478.20 |
1443.70 |
1459.70 |
+11.40 |
4,801 |
5,436 |
+2,939 |
Jun19 |
181212 |
1467.70 |
1467.70 |
1467.70 |
1467.70 |
+13.10 |
0 |
1 |
+0 |
Total Volume and Open Interest |
196,897 |
483,103 |
+744 |
Nikkei 225(CME) |
Dec18 |
181212 |
21275 |
21825 |
21275 |
21645 |
+300 |
27,991 |
27,723 |
-780 |
Mar19 |
181212 |
21295 |
21800 |
21280 |
21620 |
+310 |
11,972 |
11,472 |
+5,955 |
Total Volume and Open Interest |
39,963 |
39,195 |
+5,175 |
Nikkei 225(SGX) |
Dec18 |
181212 |
21175 |
21700 |
21140 |
21700 |
+560 |
127,302 |
189,378 |
-6,958 |
Mar19 |
181212 |
21100 |
21635 |
21070 |
21635 |
+570 |
42,464 |
53,959 |
+22,631 |
Jun19 |
181212 |
21480 |
21480 |
21480 |
21480 |
+560 |
0 |
1,492 |
+0 |
Total Volume and Open Interest |
170,570 |
260,614 |
+15,872 |
Nikkei 225 Mini(JPX) |
Dec18 |
181212 |
21160 |
21660 |
21145 |
21660 |
+530 |
1,147,379 |
520,712 |
+5,305 |
Mar19 |
181212 |
21090 |
21600 |
21070 |
21600 |
+540 |
150,437 |
80,429 |
+17,969 |
Jun19 |
181212 |
20930 |
21400 |
20890 |
21400 |
+530 |
850 |
3,152 |
+178 |
Total Volume and Open Interest |
1,325,562 |
696,466 |
+23,695 |
Nikkei 225(JPX) |
Dec18 |
181212 |
21160 |
21660 |
21150 |
21660 |
+530 |
117,450 |
340,875 |
-22,982 |
Mar19 |
181212 |
21080 |
21600 |
21070 |
21600 |
+540 |
54,735 |
104,996 |
+30,295 |
Jun19 |
181212 |
20950 |
21400 |
20950 |
21400 |
+530 |
14 |
10,169 |
+2 |
Total Volume and Open Interest |
172,208 |
546,485 |
+8,155 |
Nikkei 225(CME) Yen |
Dec18 |
181212 |
21270 |
21825 |
21270 |
21645 |
+300 |
75,783 |
56,911 |
-7,537 |
Mar19 |
181212 |
21120 |
21760 |
21120 |
21575 |
+305 |
15,216 |
14,222 |
+11,481 |
Jun19 |
181212 |
21385 |
21385 |
21385 |
21385 |
+305 |
|
|
|
Total Volume and Open Interest |
90,999 |
71,133 |
+3,944 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181212 |
21640 |
21810 |
21640 |
21640 |
+300 |
1 |
350 |
+0 |
Mar19 |
181212 |
21570 |
21570 |
21570 |
21570 |
+300 |
|
|
|
Jun19 |
181212 |
21380 |
21380 |
21380 |
21380 |
+300 |
|
|
|
Total Volume and Open Interest |
1 |
350 |
+0 |
CAC 40(EURONEXT) |
Dec18 |
181212 |
4839.5 |
4920.5 |
4821.0 |
4901.5 |
+103.5 |
123,947 |
363,627 |
+10,995 |
Jan19 |
181212 |
4837.0 |
4915.0 |
4824.0 |
4899.5 |
+103.5 |
242 |
8,151 |
-12 |
Feb19 |
181212 |
4896.5 |
4896.5 |
4896.5 |
4896.5 |
+103.5 |
0 |
5,041 |
+0 |
Mar19 |
181212 |
4832.5 |
4902.0 |
4832.5 |
4894.0 |
+103.0 |
30 |
2,060 |
+23 |
Total Volume and Open Interest |
136,219 |
415,888 |
+21,506 |
Hang Seng Index(HKFE) |
Dec18 |
181212 |
25714 |
26275 |
25710 |
26238 |
+523 |
206,137 |
123,753 |
+924 |
Jan19 |
181212 |
25780 |
26318 |
25759 |
26280 |
+519 |
872 |
3,686 |
+181 |
Total Volume and Open Interest |
207,419 |
143,008 |
+1,107 |
DAX(EUREX) |
Dec18 |
181212 |
10812.0 |
10970.0 |
10812.0 |
10948.0 |
+126.0 |
130,541 |
129,645 |
-556 |
Mar19 |
181212 |
10881.5 |
10961.5 |
10808.0 |
10940.5 |
+126.0 |
1,485 |
7,632 |
+630 |
Jun19 |
181212 |
10960.5 |
10965.0 |
10957.5 |
10957.5 |
+126.0 |
88 |
324 |
-29 |
Total Volume and Open Interest |
132,114 |
137,601 |
+45 |
Mini-DAX(EUREX) |
Dec18 |
181212 |
10806.0 |
10970.0 |
10806.0 |
10948.0 |
+126.0 |
63,191 |
15,563 |
+372 |
Mar19 |
181212 |
10850.0 |
10960.0 |
10808.0 |
10940.5 |
+126.0 |
696 |
808 |
+50 |
Jun19 |
181212 |
10891.0 |
10971.0 |
10891.0 |
10957.5 |
+126.0 |
48 |
452 |
-1 |
Total Volume and Open Interest |
63,935 |
16,823 |
+421 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181212 |
3055 |
3119 |
3055 |
3110 |
+49 |
1,463,832 |
3,997,572 |
-27,213 |
Mar19 |
181212 |
3043 |
3105 |
3043 |
3097 |
+49 |
92,440 |
510,056 |
+25,473 |
Jun19 |
181212 |
2977 |
3017 |
2971 |
3015 |
+49 |
935 |
176,533 |
+10,494 |
Total Volume and Open Interest |
1,557,207 |
4,783,413 |
+8,754 |
Swiss Market Index(EUREX) |
Dec18 |
181212 |
8744 |
8875 |
8710 |
8856 |
+140 |
63,457 |
214,771 |
+1,839 |
Mar19 |
181212 |
8658 |
8778 |
8617 |
8760 |
+140 |
1,008 |
45,606 |
+5,302 |
Jun19 |
181212 |
8484 |
8588 |
8455 |
8584 |
+139 |
1,034 |
12,480 |
+1,236 |
Total Volume and Open Interest |
65,499 |
272,857 |
+8,377 |
FT-SE 100(EURONEXT) |
Dec18 |
181212 |
6845.00 |
6904.50 |
6827.50 |
6890.00 |
+55.00 |
173,055 |
638,837 |
-6,575 |
Mar19 |
181212 |
6794.50 |
6834.50 |
6763.00 |
6823.50 |
+55.00 |
8,822 |
53,766 |
-407 |
Jun19 |
181212 |
6745.00 |
6745.00 |
6745.00 |
6745.00 |
+55.00 |
2 |
12 |
+0 |
Total Volume and Open Interest |
181,879 |
692,616 |
-6,982 |
SPI 200(SFE) |
Dec18 |
181212 |
5586.0 |
5660.0 |
5578.0 |
5655.0 |
+63.0 |
67,230 |
332,738 |
+1,147 |
Mar19 |
181212 |
5532.0 |
5597.0 |
5524.0 |
5596.0 |
+63.0 |
2,169 |
23,212 |
+1,261 |
Jun19 |
181212 |
5582.0 |
5582.0 |
5582.0 |
5582.0 |
+63.0 |
0 |
3,080 |
+0 |
Total Volume and Open Interest |
69,399 |
360,982 |
+2,408 |
FTSE MIB(ISE) |
Dec18 |
181212 |
18670.00 |
19110.00 |
18620.00 |
18949.00 |
+324.00 |
29,513 |
107,681 |
+807 |
Mar19 |
181212 |
18570.00 |
19010.00 |
18545.00 |
18857.00 |
+324.00 |
1,435 |
4,249 |
+1,122 |
Jun19 |
181212 |
18275.00 |
18370.00 |
18275.00 |
18370.00 |
+324.00 |
0 |
31 |
+0 |
Total Volume and Open Interest |
30,948 |
111,961 |
+1,929 |
KOSPI 200(KFE) |
Dec18 |
181212 |
265.30 |
269.10 |
264.95 |
268.80 |
+3.65 |
304,733 |
276,079 |
-44,270 |
Mar19 |
181212 |
261.30 |
266.05 |
261.30 |
265.90 |
+3.60 |
16,939 |
98,736 |
+59,483 |
Jun19 |
181212 |
264.20 |
266.05 |
262.95 |
265.90 |
+3.40 |
16 |
20,387 |
+699 |
Total Volume and Open Interest |
321,690 |
432,595 |
+17,973 |
GSCI(CME) |
Dec18 |
181212 |
407.45 |
413.00 |
406.95 |
407.45 |
-1.50 |
2,598 |
10,339 |
-2,609 |
Jan19 |
181212 |
412.60 |
414.20 |
407.25 |
407.80 |
-1.05 |
2,590 |
5,089 |
+2,590 |
Feb19 |
181212 |
407.95 |
407.95 |
407.95 |
407.95 |
-1.05 |
|
|
|
Total Volume and Open Interest |
5,188 |
15,428 |
-19 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|