|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu December 13, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan19 |
181213 |
918.75 |
920.00 |
905.25 |
907.00 |
-13.00 |
114,414 |
212,613 |
-16,798 |
Mar19 |
181213 |
931.75 |
933.00 |
918.25 |
920.50 |
-12.75 |
83,436 |
240,317 |
+15,103 |
May19 |
181213 |
944.75 |
945.50 |
931.00 |
933.25 |
-12.50 |
16,390 |
114,686 |
-102 |
Jul19 |
181213 |
955.75 |
956.75 |
942.50 |
945.00 |
-12.25 |
10,176 |
106,547 |
+911 |
Aug19 |
181213 |
960.25 |
960.25 |
947.75 |
949.25 |
-12.00 |
292 |
8,827 |
+11 |
Sep19 |
181213 |
960.25 |
961.50 |
948.50 |
950.50 |
-11.25 |
105 |
3,350 |
+13 |
Nov19 |
181213 |
965.00 |
966.00 |
954.00 |
956.00 |
-10.00 |
4,814 |
48,471 |
+714 |
Jan20 |
181213 |
973.50 |
973.75 |
962.50 |
964.00 |
-10.00 |
106 |
1,517 |
+36 |
Mar20 |
181213 |
980.00 |
980.00 |
970.25 |
971.25 |
-9.75 |
37 |
888 |
+6 |
May20 |
181213 |
985.50 |
985.50 |
977.25 |
978.25 |
-9.50 |
12 |
329 |
+10 |
Jul20 |
181213 |
989.00 |
989.00 |
985.25 |
986.50 |
-9.25 |
15 |
580 |
+7 |
Aug20 |
181213 |
985.25 |
985.25 |
985.25 |
985.25 |
-8.75 |
2 |
53 |
+0 |
Sep20 |
181213 |
979.50 |
979.50 |
979.50 |
979.50 |
-7.75 |
0 |
50 |
+0 |
Nov20 |
181213 |
980.00 |
980.00 |
973.50 |
976.00 |
-5.75 |
19 |
938 |
-7 |
Total Volume and Open Interest |
229,819 |
739,226 |
-96 |
Soybean Meal(CBOT) |
Dec18 |
181213 |
310.90 |
311.80 |
307.00 |
309.40 |
-1.40 |
185 |
358 |
-121 |
Jan19 |
181213 |
312.80 |
314.00 |
307.60 |
308.50 |
-4.10 |
59,826 |
104,906 |
-12,055 |
Mar19 |
181213 |
316.70 |
317.90 |
311.70 |
312.90 |
-3.70 |
43,593 |
141,472 |
+7,534 |
May19 |
181213 |
320.20 |
321.50 |
315.50 |
316.80 |
-3.40 |
11,490 |
77,015 |
+1,065 |
Jul19 |
181213 |
323.70 |
325.00 |
319.10 |
320.60 |
-3.10 |
6,194 |
60,830 |
+181 |
Aug19 |
181213 |
325.40 |
326.00 |
320.90 |
322.30 |
-3.00 |
530 |
11,729 |
+5 |
Sep19 |
181213 |
326.40 |
327.10 |
322.30 |
323.60 |
-2.90 |
893 |
12,165 |
-158 |
Oct19 |
181213 |
327.00 |
327.60 |
322.90 |
323.90 |
-3.20 |
155 |
11,543 |
-22 |
Dec19 |
181213 |
328.60 |
329.20 |
324.50 |
325.40 |
-3.10 |
2,845 |
30,556 |
+336 |
Jan20 |
181213 |
326.20 |
330.10 |
325.80 |
326.50 |
-3.00 |
2 |
3,131 |
+0 |
Total Volume and Open Interest |
125,717 |
458,543 |
-3,233 |
Soybean Oil(CBOT) |
Dec18 |
181213 |
28.64 |
28.64 |
28.58 |
28.64 |
-0.16 |
71 |
67 |
-359 |
Jan19 |
181213 |
29.06 |
29.09 |
28.70 |
28.83 |
-0.21 |
60,346 |
127,347 |
-12,680 |
Mar19 |
181213 |
29.29 |
29.32 |
28.96 |
29.09 |
-0.20 |
46,362 |
160,950 |
-636 |
May19 |
181213 |
29.63 |
29.63 |
29.24 |
29.37 |
-0.21 |
16,979 |
81,005 |
+1,900 |
Jul19 |
181213 |
29.88 |
29.88 |
29.50 |
29.63 |
-0.21 |
8,728 |
68,241 |
-715 |
Aug19 |
181213 |
29.94 |
29.97 |
29.64 |
29.76 |
-0.21 |
1,441 |
13,539 |
+196 |
Sep19 |
181213 |
30.13 |
30.13 |
29.75 |
29.88 |
-0.19 |
1,548 |
10,558 |
+609 |
Oct19 |
181213 |
30.25 |
30.25 |
29.80 |
29.94 |
-0.17 |
1,707 |
7,698 |
+524 |
Dec19 |
181213 |
30.20 |
30.21 |
29.95 |
30.09 |
-0.20 |
5,235 |
31,578 |
+901 |
Jan20 |
181213 |
30.48 |
30.49 |
30.23 |
30.36 |
-0.19 |
244 |
2,214 |
+32 |
Total Volume and Open Interest |
142,701 |
510,523 |
-10,217 |
Canola(WCE) |
Jan19 |
181213 |
483.6 |
485.0 |
481.7 |
482.9 |
-2.2 |
14,937 |
66,201 |
-6,103 |
Mar19 |
181213 |
490.7 |
491.9 |
488.1 |
489.5 |
-2.3 |
10,082 |
74,100 |
+3,221 |
May19 |
181213 |
496.9 |
498.5 |
495.0 |
496.1 |
-2.5 |
1,455 |
26,458 |
+78 |
Jul19 |
181213 |
503.0 |
504.8 |
501.0 |
502.2 |
-2.5 |
1,029 |
9,076 |
+791 |
Nov19 |
181213 |
496.0 |
496.2 |
492.1 |
493.4 |
-1.7 |
190 |
5,494 |
+111 |
Total Volume and Open Interest |
27,727 |
181,488 |
-1,899 |
Corn(CBOT) |
Dec18 |
181213 |
375.00 |
377.50 |
374.00 |
375.50 |
-0.75 |
1,372 |
924 |
-1,064 |
Mar19 |
181213 |
384.50 |
386.25 |
382.75 |
384.25 |
-1.00 |
151,447 |
836,339 |
+1,999 |
May19 |
181213 |
392.00 |
394.00 |
390.50 |
391.75 |
-1.00 |
38,856 |
205,138 |
+1,666 |
Jul19 |
181213 |
398.00 |
400.00 |
396.50 |
398.25 |
-0.50 |
29,967 |
206,586 |
+4,603 |
Sep19 |
181213 |
399.50 |
401.00 |
398.00 |
399.75 |
-0.25 |
9,326 |
103,304 |
+1,632 |
Dec19 |
181213 |
403.25 |
404.75 |
401.75 |
403.75 |
unch |
20,471 |
199,962 |
+1,802 |
Mar20 |
181213 |
412.00 |
414.00 |
410.75 |
412.75 |
unch |
738 |
12,020 |
+89 |
May20 |
181213 |
418.25 |
419.00 |
416.25 |
417.75 |
unch |
40 |
1,763 |
-2 |
Jul20 |
181213 |
421.75 |
423.50 |
421.00 |
422.25 |
+0.25 |
166 |
4,792 |
+98 |
Sep20 |
181213 |
415.00 |
415.00 |
415.00 |
415.00 |
+0.25 |
0 |
659 |
+0 |
Total Volume and Open Interest |
252,617 |
1,578,442 |
+10,932 |
Wheat(CBOT) |
Dec18 |
181213 |
526.25 |
527.75 |
526.25 |
527.75 |
+12.50 |
5 |
81 |
-8 |
Mar19 |
181213 |
527.25 |
538.50 |
527.25 |
536.00 |
+9.50 |
59,815 |
230,516 |
-5,799 |
May19 |
181213 |
533.75 |
544.25 |
533.00 |
541.75 |
+9.50 |
15,213 |
75,414 |
+2,077 |
Jul19 |
181213 |
539.25 |
549.50 |
539.25 |
547.50 |
+8.75 |
12,223 |
69,558 |
+355 |
Sep19 |
181213 |
547.00 |
556.25 |
546.75 |
554.50 |
+8.25 |
3,336 |
19,415 |
+50 |
Dec19 |
181213 |
559.00 |
567.00 |
558.75 |
565.75 |
+7.75 |
1,448 |
26,665 |
+79 |
Total Volume and Open Interest |
92,175 |
430,571 |
-3,232 |
Wheat(KCBT) |
Dec18 |
181213 |
504.00 |
504.00 |
492.50 |
492.50 |
+8.75 |
19 |
20 |
+17 |
Mar19 |
181213 |
512.00 |
522.50 |
510.25 |
520.00 |
+8.75 |
26,460 |
189,553 |
+121 |
May19 |
181213 |
522.25 |
533.00 |
521.25 |
530.50 |
+8.50 |
7,756 |
49,173 |
+1,499 |
Jul19 |
181213 |
533.00 |
541.75 |
530.75 |
539.50 |
+7.50 |
4,789 |
36,706 |
+315 |
Sep19 |
181213 |
543.50 |
553.25 |
543.00 |
551.25 |
+6.75 |
1,067 |
7,855 |
+16 |
Dec19 |
181213 |
562.50 |
569.25 |
559.50 |
567.50 |
+6.50 |
204 |
6,280 |
+61 |
Mar20 |
181213 |
576.25 |
579.75 |
571.25 |
578.25 |
+6.00 |
27 |
540 |
-3 |
Total Volume and Open Interest |
40,350 |
290,910 |
+2,033 |
Wheat(MGE) |
Dec18 |
181213 |
580.50 |
582.75 |
580.50 |
580.50 |
unch |
6 |
0 |
-6 |
Mar19 |
181213 |
583.00 |
589.00 |
582.25 |
588.25 |
+5.25 |
4,020 |
35,639 |
-1,206 |
May19 |
181213 |
586.75 |
592.25 |
586.50 |
591.75 |
+4.25 |
987 |
11,213 |
+63 |
Jul19 |
181213 |
593.00 |
597.50 |
593.00 |
597.00 |
+4.25 |
354 |
4,050 |
+28 |
Sep19 |
181213 |
600.00 |
603.75 |
600.00 |
603.75 |
+4.25 |
236 |
4,960 |
+102 |
Dec19 |
181213 |
610.50 |
613.75 |
610.50 |
613.75 |
+3.50 |
54 |
2,586 |
+42 |
Total Volume and Open Interest |
5,658 |
58,596 |
-977 |
Oats(CBOT) |
Dec18 |
181213 |
282.00 |
282.00 |
282.00 |
282.00 |
-1.00 |
|
|
|
Mar19 |
181213 |
296.75 |
297.50 |
292.25 |
293.50 |
-1.00 |
256 |
5,377 |
-7 |
May19 |
181213 |
295.00 |
296.75 |
294.50 |
295.25 |
-0.50 |
106 |
383 |
+40 |
Jul19 |
181213 |
291.75 |
291.75 |
291.75 |
291.75 |
-1.00 |
2 |
35 |
+1 |
Total Volume and Open Interest |
373 |
5,951 |
+41 |
Rough Rice(CBOT) |
Jan19 |
181213 |
10.53 |
10.56 |
10.42 |
10.45 |
-0.10 |
672 |
4,783 |
-301 |
Mar19 |
181213 |
10.70 |
10.73 |
10.58 |
10.61 |
-0.10 |
475 |
3,004 |
+360 |
May19 |
181213 |
10.89 |
10.89 |
10.81 |
10.81 |
-0.11 |
0 |
50 |
+0 |
Jul19 |
181213 |
10.95 |
10.95 |
10.95 |
10.95 |
-0.11 |
|
|
|
Total Volume and Open Interest |
1,147 |
7,837 |
+59 |
Live Cattle(CME) |
Dec18 |
181213 |
119.150 |
119.550 |
119.000 |
119.450 |
+0.315 |
2,798 |
12,078 |
-1,026 |
Feb19 |
181213 |
123.000 |
123.285 |
122.680 |
122.850 |
-0.050 |
26,908 |
135,712 |
-1,296 |
Apr19 |
181213 |
124.900 |
125.150 |
124.650 |
124.800 |
-0.100 |
16,713 |
85,009 |
+1,669 |
Jun19 |
181213 |
116.200 |
116.500 |
116.080 |
116.400 |
+0.115 |
12,623 |
74,786 |
+2,560 |
Aug19 |
181213 |
113.430 |
113.930 |
113.385 |
113.850 |
+0.400 |
3,185 |
19,988 |
+363 |
Oct19 |
181213 |
114.830 |
115.300 |
114.800 |
115.285 |
+0.355 |
1,458 |
7,880 |
+189 |
Total Volume and Open Interest |
64,472 |
339,833 |
+2,547 |
Feeder Cattle(CME) |
Jan19 |
181213 |
147.650 |
148.685 |
147.650 |
147.985 |
+0.405 |
7,476 |
22,203 |
-979 |
Mar19 |
181213 |
145.300 |
146.580 |
145.300 |
145.935 |
+0.650 |
6,006 |
16,030 |
+676 |
Apr19 |
181213 |
145.630 |
146.935 |
145.630 |
146.500 |
+0.900 |
1,586 |
5,140 |
-97 |
May19 |
181213 |
145.485 |
146.735 |
145.485 |
146.500 |
+1.000 |
1,236 |
3,464 |
+79 |
Aug19 |
181213 |
149.435 |
150.350 |
149.435 |
149.950 |
+0.450 |
403 |
2,220 |
+65 |
Sep19 |
181213 |
149.830 |
150.050 |
149.500 |
149.630 |
+0.345 |
32 |
135 |
+8 |
Oct19 |
181213 |
149.250 |
149.600 |
149.250 |
149.250 |
+0.515 |
2 |
24 |
-1 |
Total Volume and Open Interest |
16,741 |
49,231 |
-249 |
Lean Hogs(CME) |
Dec18 |
181213 |
54.830 |
54.880 |
54.500 |
54.800 |
+0.065 |
3,277 |
14,005 |
-847 |
Feb19 |
181213 |
65.385 |
65.700 |
64.100 |
64.830 |
-0.870 |
21,334 |
78,021 |
-175 |
Apr19 |
181213 |
71.550 |
71.785 |
70.285 |
70.350 |
-1.600 |
12,289 |
47,597 |
+332 |
May19 |
181213 |
76.600 |
76.600 |
75.680 |
75.785 |
-1.115 |
115 |
1,718 |
+5 |
Jun19 |
181213 |
83.385 |
83.535 |
82.580 |
82.980 |
-0.720 |
5,921 |
25,827 |
+451 |
Jul19 |
181213 |
84.285 |
84.330 |
83.650 |
84.035 |
-0.515 |
4,058 |
18,323 |
-936 |
Aug19 |
181213 |
84.050 |
84.200 |
83.550 |
84.035 |
-0.445 |
3,853 |
17,354 |
+1,316 |
Oct19 |
181213 |
69.080 |
69.385 |
69.080 |
69.150 |
-0.235 |
390 |
5,985 |
+113 |
Total Volume and Open Interest |
51,374 |
210,302 |
+284 |
Class III Milk(CME) |
Dec18 |
181213 |
13.73 |
13.78 |
13.73 |
13.77 |
+0.06 |
488 |
4,624 |
-192 |
Jan19 |
181213 |
14.11 |
14.20 |
13.98 |
14.19 |
+0.04 |
516 |
5,471 |
-20 |
Feb19 |
181213 |
14.53 |
14.66 |
14.47 |
14.65 |
+0.07 |
353 |
3,402 |
+61 |
Mar19 |
181213 |
15.02 |
15.12 |
14.97 |
15.09 |
+0.06 |
205 |
2,613 |
+50 |
Apr19 |
181213 |
15.45 |
15.56 |
15.44 |
15.51 |
+0.03 |
227 |
1,888 |
+35 |
May19 |
181213 |
15.69 |
15.77 |
15.65 |
15.73 |
+0.05 |
63 |
1,809 |
+30 |
Jun19 |
181213 |
15.92 |
15.98 |
15.86 |
15.97 |
+0.08 |
43 |
1,767 |
+10 |
Jul19 |
181213 |
16.21 |
16.28 |
16.20 |
16.28 |
+0.08 |
44 |
1,200 |
+32 |
Aug19 |
181213 |
16.42 |
16.47 |
16.42 |
16.47 |
+0.07 |
51 |
1,008 |
+24 |
Sep19 |
181213 |
16.59 |
16.67 |
16.59 |
16.67 |
+0.08 |
44 |
1,102 |
+29 |
Oct19 |
181213 |
16.50 |
16.55 |
16.50 |
16.55 |
+0.06 |
40 |
877 |
+14 |
Nov19 |
181213 |
16.40 |
16.41 |
16.40 |
16.40 |
+0.03 |
65 |
890 |
+49 |
Dec19 |
181213 |
16.29 |
16.35 |
16.29 |
16.35 |
+0.07 |
28 |
754 |
+12 |
Total Volume and Open Interest |
2,173 |
27,414 |
+140 |
Cocoa(ICE) |
Dec18 |
181213 |
2200 |
2200 |
2200 |
2200 |
+88 |
|
|
|
Mar19 |
181213 |
2168 |
2255 |
2159 |
2250 |
+88 |
24,141 |
114,110 |
-1,861 |
May19 |
181213 |
2175 |
2262 |
2171 |
2257 |
+84 |
6,876 |
47,044 |
+921 |
Jul19 |
181213 |
2198 |
2274 |
2192 |
2269 |
+80 |
3,086 |
23,510 |
-58 |
Sep19 |
181213 |
2210 |
2286 |
2206 |
2282 |
+79 |
1,197 |
17,208 |
-79 |
Dec19 |
181213 |
2219 |
2295 |
2219 |
2291 |
+77 |
579 |
20,227 |
+95 |
Mar20 |
181213 |
2267 |
2302 |
2266 |
2298 |
+75 |
286 |
10,389 |
+81 |
Total Volume and Open Interest |
36,188 |
236,098 |
-880 |
Coffee "C"(ICE) |
Dec18 |
181213 |
99.25 |
99.25 |
98.45 |
98.80 |
+1.05 |
1 |
64 |
-78 |
Mar19 |
181213 |
103.25 |
104.35 |
101.75 |
104.10 |
+1.05 |
23,912 |
124,859 |
+2,693 |
May19 |
181213 |
106.55 |
107.45 |
104.90 |
107.20 |
+1.10 |
11,458 |
56,735 |
+297 |
Jul19 |
181213 |
109.15 |
110.05 |
107.60 |
109.90 |
+1.10 |
3,420 |
31,803 |
+76 |
Sep19 |
181213 |
111.90 |
112.70 |
110.30 |
112.60 |
+1.10 |
2,230 |
18,398 |
+856 |
Dec19 |
181213 |
115.50 |
116.45 |
114.10 |
116.35 |
+1.15 |
913 |
12,125 |
-32 |
Total Volume and Open Interest |
42,676 |
259,043 |
+3,801 |
Orange Juice(ICE) |
Jan19 |
181213 |
139.40 |
139.80 |
138.00 |
138.65 |
+0.15 |
931 |
8,711 |
-409 |
Mar19 |
181213 |
139.25 |
139.45 |
138.05 |
138.45 |
-0.05 |
626 |
5,716 |
+326 |
May19 |
181213 |
138.50 |
138.65 |
138.50 |
138.65 |
+0.05 |
17 |
1,446 |
+11 |
Jul19 |
181213 |
139.50 |
139.55 |
139.50 |
139.55 |
+0.05 |
2 |
572 |
+1 |
Sep19 |
181213 |
140.30 |
140.30 |
140.30 |
140.30 |
+0.05 |
0 |
175 |
+0 |
Nov19 |
181213 |
140.95 |
140.95 |
140.95 |
140.95 |
+0.05 |
0 |
29 |
+0 |
Total Volume and Open Interest |
1,576 |
16,654 |
-71 |
Sugar #11(ICE) |
Mar19 |
181213 |
12.72 |
12.80 |
12.43 |
12.75 |
+0.01 |
37,941 |
345,472 |
+348 |
May19 |
181213 |
12.81 |
12.89 |
12.54 |
12.81 |
-0.01 |
14,901 |
183,609 |
-1,241 |
Jul19 |
181213 |
12.92 |
12.98 |
12.67 |
12.90 |
-0.03 |
8,098 |
120,782 |
+1,494 |
Oct19 |
181213 |
13.20 |
13.23 |
12.93 |
13.15 |
-0.03 |
4,742 |
96,070 |
-152 |
Mar20 |
181213 |
13.70 |
13.78 |
13.48 |
13.68 |
-0.03 |
1,017 |
40,929 |
+408 |
May20 |
181213 |
13.69 |
13.71 |
13.51 |
13.68 |
-0.01 |
208 |
9,538 |
+23 |
Jul20 |
181213 |
13.67 |
13.68 |
13.56 |
13.64 |
-0.02 |
191 |
7,584 |
+87 |
Oct20 |
181213 |
13.72 |
13.72 |
13.60 |
13.67 |
-0.04 |
120 |
7,861 |
+92 |
Total Volume and Open Interest |
67,427 |
816,921 |
+1,246 |
London Cocoa(LCE) |
Dec18 |
181212 |
1490 |
1559 |
1480 |
1525 |
+39 |
4,247 |
13,317 |
-2,402 |
Mar19 |
181213 |
1610 |
1680 |
1610 |
1674 |
+60 |
21,689 |
88,083 |
+6,696 |
May19 |
181213 |
1630 |
1694 |
1630 |
1689 |
+57 |
7,157 |
45,097 |
+1,111 |
Jul19 |
181213 |
1641 |
1704 |
1641 |
1697 |
+54 |
4,062 |
32,762 |
+118 |
Sep19 |
181213 |
1650 |
1710 |
1650 |
1704 |
+52 |
1,969 |
27,945 |
+186 |
Dec19 |
181213 |
1659 |
1719 |
1659 |
1711 |
+50 |
1,318 |
35,539 |
+53 |
Mar20 |
181213 |
1668 |
1727 |
1668 |
1719 |
+49 |
1,393 |
12,587 |
+376 |
Total Volume and Open Interest |
47,689 |
256,416 |
+1,203 |
London Sugar(LCE) |
Mar19 |
181213 |
343.20 |
346.00 |
337.80 |
345.20 |
+2.00 |
3,258 |
50,268 |
-423 |
May19 |
181213 |
348.80 |
350.40 |
342.70 |
349.80 |
+1.70 |
1,463 |
19,124 |
-85 |
Aug19 |
181213 |
354.70 |
355.90 |
348.40 |
355.20 |
+1.30 |
398 |
12,802 |
+117 |
Oct19 |
181213 |
357.30 |
359.70 |
352.70 |
359.20 |
+1.30 |
82 |
5,020 |
+32 |
Dec19 |
181213 |
362.30 |
364.20 |
358.10 |
364.10 |
+1.20 |
16 |
2,837 |
+5 |
Total Volume and Open Interest |
5,218 |
91,933 |
-353 |
Cotton(ICE) |
Mar19 |
181213 |
79.94 |
79.97 |
78.95 |
79.41 |
-0.56 |
14,248 |
131,165 |
-114 |
May19 |
181213 |
80.87 |
80.99 |
80.04 |
80.43 |
-0.58 |
5,635 |
36,365 |
+93 |
Jul19 |
181213 |
81.46 |
81.52 |
80.70 |
81.02 |
-0.53 |
2,432 |
18,575 |
+355 |
Oct19 |
181213 |
78.10 |
78.10 |
78.10 |
78.10 |
-0.45 |
0 |
5 |
+0 |
Dec19 |
181213 |
77.65 |
77.66 |
77.19 |
77.43 |
-0.30 |
928 |
31,921 |
-124 |
Mar20 |
181213 |
78.10 |
78.29 |
78.03 |
78.09 |
-0.32 |
10 |
981 |
+9 |
Total Volume and Open Interest |
23,253 |
220,072 |
+219 |
Lumber(CME) |
Jan19 |
181213 |
323.3 |
326.0 |
318.3 |
323.2 |
+1.0 |
276 |
2,238 |
-44 |
Mar19 |
181213 |
327.6 |
332.0 |
326.1 |
329.3 |
+0.8 |
156 |
989 |
+42 |
May19 |
181213 |
334.5 |
335.4 |
333.5 |
335.2 |
unch |
32 |
601 |
+1 |
Jul19 |
181213 |
348.0 |
348.0 |
345.0 |
348.0 |
unch |
1 |
141 |
+1 |
Total Volume and Open Interest |
465 |
3,980 |
+0 |
Crude Oil(NYM) |
Jan19 |
181213 |
51.20 |
53.27 |
50.35 |
52.58 |
+1.43 |
665,262 |
235,703 |
-42,302 |
Feb19 |
181213 |
51.43 |
53.50 |
50.60 |
52.83 |
+1.47 |
215,762 |
283,460 |
+33,009 |
Mar19 |
181213 |
51.68 |
53.73 |
50.84 |
53.07 |
+1.48 |
123,696 |
227,164 |
+3,931 |
Apr19 |
181213 |
52.08 |
53.98 |
51.21 |
53.33 |
+1.47 |
37,361 |
101,167 |
-3,150 |
May19 |
181213 |
52.35 |
54.25 |
51.44 |
53.62 |
+1.48 |
28,282 |
110,892 |
-440 |
Jun19 |
181213 |
52.64 |
54.51 |
51.72 |
53.88 |
+1.48 |
53,246 |
198,242 |
+4,072 |
Jul19 |
181213 |
52.70 |
54.58 |
52.03 |
54.08 |
+1.47 |
14,299 |
65,588 |
+1,538 |
Aug19 |
181213 |
53.06 |
54.65 |
52.39 |
54.22 |
+1.46 |
7,554 |
57,744 |
+75 |
Sep19 |
181213 |
53.16 |
54.79 |
52.35 |
54.31 |
+1.44 |
18,522 |
98,766 |
-1,368 |
Oct19 |
181213 |
53.20 |
54.69 |
52.68 |
54.34 |
+1.41 |
3,420 |
54,114 |
+800 |
Nov19 |
181213 |
53.25 |
54.79 |
52.57 |
54.36 |
+1.38 |
2,820 |
43,904 |
+929 |
Dec19 |
181213 |
53.22 |
54.94 |
52.42 |
54.36 |
+1.36 |
25,448 |
192,694 |
-1,591 |
Jan20 |
181213 |
53.58 |
54.42 |
52.78 |
54.33 |
+1.33 |
853 |
34,784 |
-166 |
Feb20 |
181213 |
54.30 |
54.38 |
52.70 |
54.30 |
+1.31 |
522 |
20,512 |
+162 |
Mar20 |
181213 |
54.26 |
54.34 |
52.73 |
54.26 |
+1.28 |
1,185 |
28,070 |
-245 |
Apr20 |
181213 |
54.22 |
54.22 |
54.22 |
54.22 |
+1.26 |
220 |
8,256 |
+22 |
Total Volume and Open Interest |
1,213,221 |
2,050,634 |
-3,432 |
e-miNY Crude Oil(NYM) |
Jan19 |
181213 |
51.225 |
53.275 |
50.375 |
52.575 |
+1.425 |
20,477 |
2,148 |
-328 |
Feb19 |
181213 |
51.450 |
53.475 |
50.625 |
52.825 |
+1.475 |
623 |
943 |
+81 |
Mar19 |
181213 |
51.825 |
53.625 |
50.900 |
53.075 |
+1.475 |
88 |
259 |
-1 |
Apr19 |
181213 |
51.900 |
53.800 |
51.275 |
53.325 |
+1.475 |
2 |
141 |
+0 |
May19 |
181213 |
51.825 |
54.075 |
51.625 |
53.625 |
+1.475 |
0 |
138 |
+0 |
Jun19 |
181213 |
53.100 |
53.875 |
53.000 |
53.875 |
+1.475 |
1 |
154 |
-1 |
Jul19 |
181213 |
54.075 |
54.075 |
54.075 |
54.075 |
+1.475 |
0 |
23 |
+0 |
Aug19 |
181213 |
52.650 |
54.225 |
52.275 |
54.225 |
+1.475 |
5 |
59 |
+1 |
Sep19 |
181213 |
54.300 |
54.300 |
54.300 |
54.300 |
+1.425 |
0 |
61 |
+0 |
Oct19 |
181213 |
54.350 |
54.350 |
54.350 |
54.350 |
+1.425 |
0 |
4 |
+0 |
Total Volume and Open Interest |
21,203 |
4,116 |
-248 |
NY Harbor ULSD(NYM) |
Jan19 |
181213 |
185.25 |
189.00 |
182.90 |
187.65 |
+2.56 |
48,903 |
99,505 |
-4,913 |
Feb19 |
181213 |
184.54 |
188.40 |
182.25 |
187.04 |
+2.66 |
31,840 |
62,926 |
+1,496 |
Mar19 |
181213 |
184.28 |
187.45 |
181.50 |
186.13 |
+2.63 |
21,369 |
63,015 |
+1,263 |
Apr19 |
181213 |
182.76 |
186.36 |
180.50 |
185.05 |
+2.57 |
11,429 |
34,214 |
-54 |
May19 |
181213 |
182.11 |
186.16 |
180.62 |
184.91 |
+2.54 |
6,075 |
20,368 |
+25 |
Jun19 |
181213 |
182.65 |
186.57 |
181.00 |
185.35 |
+2.59 |
6,627 |
30,416 |
+1,037 |
Jul19 |
181213 |
182.00 |
187.45 |
182.00 |
186.25 |
+2.66 |
2,103 |
8,370 |
+319 |
Aug19 |
181213 |
183.35 |
188.39 |
183.00 |
187.17 |
+2.71 |
1,308 |
4,806 |
+338 |
Sep19 |
181213 |
186.17 |
189.33 |
184.00 |
188.21 |
+2.74 |
1,310 |
4,577 |
-104 |
Oct19 |
181213 |
185.00 |
190.69 |
185.00 |
189.24 |
+2.75 |
765 |
4,276 |
+262 |
Nov19 |
181213 |
186.60 |
191.87 |
186.30 |
190.18 |
+2.75 |
609 |
2,777 |
+109 |
Dec19 |
181213 |
188.47 |
192.59 |
186.78 |
190.92 |
+2.74 |
1,598 |
17,227 |
-76 |
Jan20 |
181213 |
190.45 |
191.61 |
189.16 |
191.50 |
+2.76 |
299 |
3,483 |
+77 |
Feb20 |
181213 |
190.55 |
191.70 |
189.13 |
191.62 |
+2.75 |
115 |
1,603 |
+82 |
Total Volume and Open Interest |
134,688 |
365,338 |
+43 |
RBOB Gasoline(NYM) |
Jan19 |
181213 |
142.23 |
148.90 |
140.84 |
147.82 |
+5.78 |
70,737 |
106,778 |
-6,046 |
Feb19 |
181213 |
142.45 |
149.08 |
140.95 |
147.99 |
+5.73 |
52,509 |
83,262 |
+7,468 |
Mar19 |
181213 |
144.54 |
150.75 |
142.70 |
149.67 |
+5.58 |
26,560 |
64,967 |
+2,060 |
Apr19 |
181213 |
163.72 |
169.96 |
162.24 |
168.91 |
+5.17 |
11,730 |
31,876 |
-218 |
May19 |
181213 |
164.62 |
170.56 |
163.69 |
170.00 |
+5.00 |
8,158 |
30,470 |
+413 |
Jun19 |
181213 |
165.28 |
171.20 |
163.75 |
170.27 |
+4.88 |
9,853 |
25,533 |
-46 |
Jul19 |
181213 |
164.90 |
170.32 |
163.53 |
169.73 |
+4.84 |
3,866 |
13,307 |
-499 |
Aug19 |
181213 |
163.31 |
169.16 |
163.31 |
168.69 |
+4.82 |
2,693 |
7,634 |
-172 |
Sep19 |
181213 |
161.64 |
167.76 |
160.80 |
166.98 |
+4.80 |
3,194 |
12,223 |
+326 |
Oct19 |
181213 |
149.71 |
155.80 |
149.24 |
155.33 |
+4.73 |
895 |
7,232 |
-33 |
Total Volume and Open Interest |
192,538 |
404,753 |
+3,315 |
e-miNY RBOB Gasoline(NYM) |
Jan19 |
181213 |
147.82 |
147.82 |
147.82 |
147.82 |
+5.78 |
0 |
2 |
+0 |
Feb19 |
181213 |
147.99 |
147.99 |
147.99 |
147.99 |
+5.73 |
|
|
|
Mar19 |
181213 |
149.67 |
149.67 |
149.67 |
149.67 |
+5.58 |
|
|
|
Apr19 |
181213 |
168.91 |
168.91 |
168.91 |
168.91 |
+5.17 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Jan19 |
181213 |
4.096 |
4.307 |
4.050 |
4.124 |
-0.012 |
175,748 |
161,700 |
-22,174 |
Feb19 |
181213 |
4.001 |
4.185 |
3.959 |
4.027 |
-0.008 |
98,063 |
147,641 |
+8,231 |
Mar19 |
181213 |
3.817 |
3.976 |
3.777 |
3.856 |
+0.003 |
80,033 |
216,405 |
+9,086 |
Apr19 |
181213 |
2.919 |
2.979 |
2.894 |
2.905 |
-0.019 |
37,689 |
148,442 |
+667 |
May19 |
181213 |
2.823 |
2.864 |
2.793 |
2.798 |
-0.023 |
21,088 |
122,260 |
-994 |
Jun19 |
181213 |
2.834 |
2.878 |
2.814 |
2.817 |
-0.022 |
8,125 |
42,261 |
+431 |
Jul19 |
181213 |
2.862 |
2.901 |
2.840 |
2.844 |
-0.021 |
6,643 |
44,942 |
+401 |
Aug19 |
181213 |
2.858 |
2.896 |
2.838 |
2.841 |
-0.021 |
4,786 |
47,523 |
+457 |
Sep19 |
181213 |
2.831 |
2.865 |
2.809 |
2.815 |
-0.016 |
5,610 |
37,559 |
+200 |
Oct19 |
181213 |
2.857 |
2.891 |
2.834 |
2.840 |
-0.017 |
9,960 |
93,468 |
+1,693 |
Nov19 |
181213 |
2.899 |
2.930 |
2.877 |
2.883 |
-0.018 |
2,943 |
38,408 |
+690 |
Dec19 |
181213 |
3.055 |
3.082 |
3.028 |
3.034 |
-0.021 |
2,077 |
39,410 |
-482 |
Jan20 |
181213 |
3.167 |
3.198 |
3.142 |
3.148 |
-0.021 |
3,136 |
39,783 |
+250 |
Feb20 |
181213 |
3.120 |
3.137 |
3.088 |
3.088 |
-0.024 |
923 |
10,908 |
+142 |
Mar20 |
181213 |
2.928 |
2.945 |
2.900 |
2.904 |
-0.013 |
1,627 |
14,346 |
+151 |
Apr20 |
181213 |
2.560 |
2.560 |
2.535 |
2.539 |
unch |
1,577 |
18,764 |
-179 |
Total Volume and Open Interest |
461,714 |
1,276,983 |
-1,502 |
Brent Crude Oil(ICE) |
Feb19 |
181213 |
60.29 |
62.02 |
59.33 |
61.45 |
+1.30 |
235,332 |
356,064 |
+248 |
Mar19 |
181213 |
60.42 |
62.15 |
59.49 |
61.58 |
+1.31 |
120,720 |
338,511 |
+6,413 |
Apr19 |
181213 |
60.57 |
62.31 |
59.65 |
61.74 |
+1.32 |
69,191 |
135,329 |
+6,359 |
May19 |
181213 |
60.76 |
62.51 |
59.84 |
61.94 |
+1.33 |
43,662 |
112,074 |
+9,264 |
Jun19 |
181213 |
61.00 |
62.68 |
60.03 |
62.10 |
+1.34 |
69,507 |
244,214 |
+4,970 |
Jul19 |
181213 |
61.10 |
62.69 |
60.13 |
62.20 |
+1.35 |
15,998 |
85,740 |
+4,030 |
Aug19 |
181213 |
61.19 |
62.68 |
60.17 |
62.21 |
+1.35 |
7,357 |
65,767 |
+1,499 |
Sep19 |
181213 |
61.11 |
62.60 |
60.12 |
62.14 |
+1.34 |
9,580 |
89,278 |
+1,184 |
Oct19 |
181213 |
61.04 |
62.45 |
60.18 |
62.07 |
+1.32 |
3,376 |
48,363 |
-267 |
Nov19 |
181213 |
62.02 |
62.02 |
62.02 |
62.02 |
+1.32 |
3,878 |
54,371 |
+634 |
Dec19 |
181213 |
60.93 |
62.52 |
60.00 |
61.94 |
+1.31 |
37,049 |
203,664 |
+2,621 |
Jan20 |
181213 |
60.48 |
61.91 |
60.24 |
61.90 |
+1.29 |
1,160 |
33,342 |
-97 |
Feb20 |
181213 |
61.87 |
61.87 |
61.87 |
61.87 |
+1.27 |
705 |
29,121 |
+139 |
Mar20 |
181213 |
61.85 |
61.85 |
61.85 |
61.85 |
+1.26 |
1,366 |
25,299 |
+175 |
Total Volume and Open Interest |
647,585 |
2,219,658 |
+39,299 |
Gas Oil(ICE) |
Jan19 |
181213 |
557.00 |
568.50 |
549.75 |
557.50 |
-7.50 |
85,545 |
154,777 |
-5,173 |
Feb19 |
181213 |
557.75 |
569.25 |
550.25 |
558.00 |
-7.50 |
48,368 |
100,072 |
+5,008 |
Mar19 |
181213 |
558.75 |
569.25 |
550.50 |
558.25 |
-7.50 |
25,075 |
76,421 |
+5,204 |
Apr19 |
181213 |
559.25 |
569.50 |
551.00 |
558.75 |
-7.50 |
15,574 |
44,289 |
+161 |
May19 |
181213 |
559.25 |
570.00 |
552.00 |
559.25 |
-7.75 |
11,475 |
28,955 |
+139 |
Jun19 |
181213 |
560.75 |
571.50 |
553.75 |
561.00 |
-7.25 |
14,736 |
59,201 |
-215 |
Jul19 |
181213 |
563.00 |
573.75 |
556.50 |
563.50 |
-7.00 |
3,349 |
26,983 |
+602 |
Aug19 |
181213 |
565.75 |
574.25 |
560.00 |
566.25 |
-6.75 |
1,400 |
21,299 |
+90 |
Sep19 |
181213 |
568.50 |
577.25 |
563.00 |
569.25 |
-6.75 |
2,171 |
26,629 |
+546 |
Oct19 |
181213 |
571.50 |
580.00 |
566.00 |
572.00 |
-6.50 |
885 |
20,499 |
+155 |
Total Volume and Open Interest |
248,628 |
778,938 |
-14,696 |
Ethanol(CBOT) |
Jan19 |
181213 |
1.259 |
1.269 |
1.246 |
1.250 |
-0.005 |
319 |
1,930 |
+17 |
Feb19 |
181213 |
1.291 |
1.302 |
1.281 |
1.284 |
-0.004 |
201 |
508 |
+50 |
Mar19 |
181213 |
1.314 |
1.321 |
1.306 |
1.306 |
-0.010 |
113 |
438 |
+32 |
Apr19 |
181213 |
1.345 |
1.345 |
1.328 |
1.328 |
-0.010 |
2 |
22 |
+0 |
May19 |
181213 |
1.343 |
1.343 |
1.343 |
1.343 |
-0.010 |
0 |
17 |
+0 |
Jun19 |
181213 |
1.377 |
1.377 |
1.377 |
1.377 |
-0.010 |
|
|
|
Jul19 |
181213 |
1.399 |
1.399 |
1.399 |
1.399 |
-0.010 |
|
|
|
Aug19 |
181213 |
1.399 |
1.399 |
1.399 |
1.399 |
-0.010 |
|
|
|
Total Volume and Open Interest |
635 |
2,915 |
+99 |
WTI Crude Oil(ICE) |
Jan19 |
181213 |
51.24 |
53.25 |
50.37 |
52.58 |
+1.43 |
54,971 |
59,961 |
-5,636 |
Feb19 |
181213 |
51.55 |
53.47 |
50.62 |
52.83 |
+1.47 |
62,108 |
69,052 |
+3,773 |
Mar19 |
181213 |
51.80 |
53.71 |
50.88 |
53.07 |
+1.48 |
43,640 |
63,650 |
-3,598 |
Apr19 |
181213 |
52.18 |
53.89 |
51.26 |
53.33 |
+1.47 |
15,251 |
31,641 |
+82 |
May19 |
181213 |
52.33 |
54.10 |
51.55 |
53.62 |
+1.48 |
5,733 |
21,083 |
+429 |
Jun19 |
181213 |
52.60 |
54.40 |
51.82 |
53.88 |
+1.48 |
12,242 |
84,376 |
+609 |
Jul19 |
181213 |
52.78 |
54.56 |
52.16 |
54.08 |
+1.47 |
1,390 |
14,600 |
-25 |
Aug19 |
181213 |
53.00 |
54.70 |
52.32 |
54.22 |
+1.46 |
1,063 |
6,608 |
-98 |
Sep19 |
181213 |
52.82 |
54.73 |
52.55 |
54.31 |
+1.44 |
905 |
20,477 |
+137 |
Oct19 |
181213 |
54.34 |
54.34 |
54.34 |
54.34 |
+1.41 |
187 |
4,657 |
+51 |
Nov19 |
181213 |
54.36 |
54.36 |
54.36 |
54.36 |
+1.38 |
520 |
4,645 |
+117 |
Dec19 |
181213 |
52.72 |
54.59 |
52.72 |
54.36 |
+1.36 |
6,354 |
100,434 |
-539 |
Jan20 |
181213 |
54.33 |
54.33 |
54.33 |
54.33 |
+1.33 |
28 |
3,494 |
-6 |
Feb20 |
181213 |
54.30 |
54.30 |
54.30 |
54.30 |
+1.31 |
3 |
2,732 |
-1 |
Mar20 |
181213 |
54.26 |
54.26 |
54.26 |
54.26 |
+1.28 |
2 |
6,633 |
+0 |
Apr20 |
181213 |
54.22 |
54.22 |
54.22 |
54.22 |
+1.26 |
0 |
1,723 |
+0 |
Total Volume and Open Interest |
207,504 |
594,504 |
-4,471 |
US Dollar Index(ICE) |
Dec18 |
181213 |
97.075 |
97.290 |
96.860 |
97.055 |
+0.037 |
29,724 |
38,370 |
-6,317 |
Mar19 |
181213 |
96.555 |
96.775 |
96.345 |
96.540 |
+0.037 |
14,268 |
25,079 |
+9,523 |
Jun19 |
181213 |
96.105 |
96.195 |
95.915 |
96.020 |
+0.037 |
95 |
325 |
-50 |
Total Volume and Open Interest |
44,087 |
64,006 |
+3,156 |
Australian Dollar(CME) |
Dec18 |
181213 |
72.16 |
72.47 |
72.13 |
72.26 |
+0.06 |
123,473 |
102,450 |
-20,047 |
Mar19 |
181213 |
72.24 |
72.54 |
72.18 |
72.34 |
+0.06 |
40,126 |
44,414 |
+23,215 |
Jun19 |
181213 |
72.37 |
72.48 |
72.37 |
72.43 |
+0.05 |
156 |
307 |
+61 |
Total Volume and Open Interest |
166,976 |
148,414 |
+3,537 |
British Pound(CME) |
Dec18 |
181213 |
126.41 |
126.88 |
126.10 |
126.62 |
+0.24 |
172,603 |
151,106 |
-26,697 |
Mar19 |
181213 |
127.00 |
127.47 |
126.71 |
127.20 |
+0.22 |
67,612 |
101,142 |
+24,543 |
Jun19 |
181213 |
127.32 |
127.76 |
127.32 |
127.76 |
+0.22 |
10 |
402 |
+0 |
Total Volume and Open Interest |
242,808 |
255,703 |
-1,908 |
Canadian Dollar(CME) |
Dec18 |
181213 |
74.91 |
74.98 |
74.73 |
74.88 |
-0.03 |
74,265 |
113,564 |
-16,566 |
Mar19 |
181213 |
75.03 |
75.13 |
74.87 |
75.03 |
-0.04 |
23,544 |
44,646 |
+14,255 |
Jun19 |
181213 |
75.13 |
75.19 |
75.04 |
75.16 |
-0.03 |
276 |
1,804 |
+271 |
Sep19 |
181213 |
75.25 |
75.33 |
75.15 |
75.28 |
-0.03 |
17 |
647 |
+16 |
Total Volume and Open Interest |
98,373 |
161,530 |
-2,121 |
Japanese Yen(CME) |
Dec18 |
181213 |
88.31 |
88.35 |
87.96 |
88.04 |
-0.32 |
142,373 |
137,211 |
-20,759 |
Mar19 |
181213 |
89.04 |
89.07 |
88.65 |
88.73 |
-0.35 |
40,548 |
74,001 |
+16,870 |
Jun19 |
181213 |
89.60 |
89.61 |
89.39 |
89.41 |
-0.36 |
8 |
219 |
+8 |
Total Volume and Open Interest |
183,883 |
213,055 |
-3,824 |
Swiss Franc(CME) |
Dec18 |
181213 |
100.73 |
100.91 |
100.48 |
100.68 |
-0.08 |
29,669 |
65,610 |
-3,738 |
Mar19 |
181213 |
101.56 |
101.82 |
101.39 |
101.59 |
-0.10 |
8,194 |
15,784 |
+3,949 |
Jun19 |
181213 |
102.48 |
102.69 |
102.45 |
102.48 |
-0.12 |
8 |
95 |
+8 |
Total Volume and Open Interest |
37,871 |
81,518 |
+219 |
EuroFX(CME) |
Dec18 |
181213 |
113.75 |
113.96 |
113.33 |
113.68 |
-0.04 |
363,418 |
358,964 |
-65,337 |
Mar19 |
181213 |
114.65 |
114.89 |
114.24 |
114.59 |
-0.05 |
179,079 |
236,466 |
+94,396 |
Jun19 |
181213 |
115.68 |
115.73 |
115.16 |
115.50 |
-0.06 |
441 |
7,812 |
+103 |
Total Volume and Open Interest |
549,932 |
613,745 |
+30,891 |
Mexican Peso(CME) |
Dec18 |
181213 |
497.75 |
498.25 |
491.63 |
492.25 |
-5.25 |
70,428 |
122,603 |
-22,933 |
Jan19 |
181213 |
490.63 |
496.00 |
490.63 |
490.63 |
-5.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
103,613 |
184,120 |
-9,741 |
Brazilian Real(CME) |
Jan19 |
181213 |
260.40 |
260.50 |
256.35 |
257.40 |
-2.40 |
1,815 |
10,710 |
-128 |
Feb19 |
181213 |
256.85 |
256.85 |
256.00 |
256.85 |
-2.45 |
6 |
346 |
+0 |
Mar19 |
181213 |
256.30 |
256.30 |
255.55 |
256.30 |
-2.45 |
1 |
1,297 |
+0 |
Apr19 |
181213 |
255.75 |
255.75 |
255.10 |
255.75 |
-2.40 |
|
|
|
Total Volume and Open Interest |
1,822 |
12,353 |
-128 |
30-Year T-Bonds(CBOT) |
Dec18 |
181213 |
143~090 |
143~180 |
142~290 |
143~010 |
-0~080 |
1,605 |
8,206 |
-568 |
Mar19 |
181213 |
142~220 |
143~010 |
142~100 |
142~140 |
-0~090 |
414,781 |
969,172 |
+8,283 |
Jun19 |
181213 |
141~270 |
141~270 |
141~270 |
141~270 |
-0~090 |
0 |
5 |
+0 |
Total Volume and Open Interest |
416,386 |
977,383 |
+7,715 |
10-Year T-Notes(CBOT) |
Dec18 |
181213 |
120~080 |
120~125 |
120~070 |
120~090 |
unch |
20,929 |
43,422 |
-5,985 |
Mar19 |
181213 |
120~065 |
120~115 |
120~045 |
120~075 |
unch |
1,882,278 |
4,180,665 |
+36,424 |
Jun19 |
181213 |
120~050 |
120~065 |
120~040 |
120~040 |
unch |
755 |
748 |
+743 |
Total Volume and Open Interest |
1,903,962 |
4,224,835 |
+31,182 |
5-Year T-Notes(CBOT) |
Dec18 |
181213 |
113~096 |
113~134 |
113~096 |
113~120 |
+0~010 |
32,986 |
88,673 |
-5,387 |
Mar19 |
181213 |
113~122 |
113~154 |
113~112 |
113~136 |
+0~006 |
1,198,970 |
4,626,173 |
+14,930 |
Jun19 |
181213 |
113~136 |
113~136 |
113~136 |
113~136 |
+0~006 |
|
|
|
Total Volume and Open Interest |
1,231,956 |
4,714,846 |
+9,543 |
2 Year T-Notes(CBOT) |
Dec18 |
181213 |
105~170 |
105~192 |
105~166 |
105~186 |
+0~016 |
3,073 |
6,175 |
-171 |
Mar19 |
181213 |
105~194 |
105~206 |
105~192 |
105~200 |
+0~002 |
647,810 |
2,537,998 |
-35,419 |
Jun19 |
181213 |
105~200 |
105~200 |
105~200 |
105~200 |
+0~002 |
|
|
|
Total Volume and Open Interest |
650,883 |
2,544,173 |
-35,590 |
Eurodollars(CME) |
Dec18 |
181213 |
97.202 |
97.205 |
97.195 |
97.198 |
-0.002 |
268,830 |
1,581,478 |
+19,939 |
Mar19 |
181213 |
97.205 |
97.215 |
97.200 |
97.200 |
unch |
317,751 |
1,342,336 |
-17,437 |
Jun19 |
181213 |
97.150 |
97.155 |
97.140 |
97.145 |
unch |
292,313 |
1,290,524 |
-14,812 |
Sep19 |
181213 |
97.105 |
97.120 |
97.100 |
97.110 |
+0.005 |
319,718 |
1,322,649 |
-4,065 |
Dec19 |
181213 |
97.055 |
97.075 |
97.050 |
97.065 |
+0.010 |
520,078 |
1,926,078 |
+7,878 |
Mar20 |
181213 |
97.090 |
97.115 |
97.085 |
97.105 |
+0.010 |
365,704 |
1,052,083 |
-21,482 |
Jun20 |
181213 |
97.125 |
97.150 |
97.120 |
97.145 |
+0.015 |
283,710 |
1,050,062 |
-9,035 |
Sep20 |
181213 |
97.150 |
97.175 |
97.145 |
97.170 |
+0.015 |
236,360 |
852,789 |
-481 |
Dec20 |
181213 |
97.135 |
97.165 |
97.130 |
97.155 |
+0.015 |
239,408 |
1,235,320 |
-5,351 |
Mar21 |
181213 |
97.165 |
97.195 |
97.160 |
97.185 |
+0.015 |
137,665 |
602,924 |
-11,484 |
Jun21 |
181213 |
97.185 |
97.215 |
97.180 |
97.205 |
+0.015 |
129,690 |
418,202 |
+7,942 |
Sep21 |
181213 |
97.195 |
97.215 |
97.185 |
97.210 |
+0.015 |
119,872 |
306,956 |
-7,141 |
Dec21 |
181213 |
97.165 |
97.195 |
97.160 |
97.185 |
+0.015 |
113,926 |
351,531 |
-27,355 |
Mar22 |
181213 |
97.160 |
97.190 |
97.160 |
97.180 |
+0.015 |
54,836 |
208,890 |
-20 |
Jun22 |
181213 |
97.155 |
97.180 |
97.150 |
97.170 |
+0.010 |
58,544 |
162,619 |
-554 |
Sep22 |
181213 |
97.145 |
97.170 |
97.145 |
97.160 |
+0.010 |
41,173 |
147,454 |
-685 |
Dec22 |
181213 |
97.130 |
97.150 |
97.125 |
97.140 |
+0.010 |
32,759 |
147,843 |
+1,749 |
Mar23 |
181213 |
97.115 |
97.135 |
97.110 |
97.125 |
+0.005 |
30,819 |
70,948 |
-111 |
Total Volume and Open Interest |
3,680,116 |
14,488,214 |
-69,363 |
Ultra T-Bond(CBOT) |
Dec18 |
181213 |
156~08 |
156~12 |
155~18 |
155~22 |
-0~11 |
2,252 |
7,390 |
-910 |
Mar19 |
181213 |
157~01 |
157~15 |
156~15 |
156~21 |
-0~12 |
194,426 |
1,076,479 |
+8,154 |
Jun19 |
181213 |
157~17 |
157~17 |
157~17 |
157~17 |
-0~12 |
|
|
|
Total Volume and Open Interest |
196,678 |
1,083,869 |
+7,244 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181213 |
127~225 |
127~280 |
127~205 |
127~225 |
-0~010 |
1,651 |
6,255 |
-1,787 |
Mar19 |
181213 |
127~230 |
127~295 |
127~200 |
127~225 |
-0~015 |
187,302 |
704,934 |
+3,206 |
Jun19 |
181213 |
127~225 |
127~225 |
127~225 |
127~225 |
-0~015 |
|
|
|
Total Volume and Open Interest |
188,953 |
711,189 |
+1,419 |
30 Day Federal Funds(CBOT) |
Dec18 |
181213 |
97.728 |
97.732 |
97.728 |
97.730 |
+0.003 |
15,943 |
159,976 |
-394 |
Jan19 |
181213 |
97.615 |
97.620 |
97.610 |
97.615 |
unch |
101,297 |
361,298 |
+7,209 |
Feb19 |
181213 |
97.605 |
97.605 |
97.600 |
97.600 |
unch |
48,930 |
201,804 |
-8,890 |
Mar19 |
181213 |
97.565 |
97.570 |
97.560 |
97.565 |
unch |
19,337 |
69,516 |
+2,208 |
Apr19 |
181213 |
97.520 |
97.530 |
97.515 |
97.520 |
unch |
55,126 |
247,226 |
+5,719 |
May19 |
181213 |
97.495 |
97.505 |
97.495 |
97.495 |
unch |
20,801 |
148,384 |
-2,004 |
Total Volume and Open Interest |
372,988 |
2,036,562 |
-6,785 |
Japanese Govt Bonds(SGX) |
Mar19 |
181213 |
151.75 |
151.83 |
151.67 |
151.83 |
+0.09 |
7,657 |
18,767 |
+3,056 |
Jun19 |
181213 |
151.83 |
151.83 |
151.83 |
151.83 |
+0.09 |
|
|
|
Sep19 |
181213 |
151.83 |
151.83 |
151.83 |
151.83 |
+0.09 |
|
|
|
Total Volume and Open Interest |
13,368 |
26,526 |
+1,367 |
Euro-Buxl(EUREX) |
Mar19 |
181213 |
180.84 |
181.60 |
179.46 |
180.06 |
-1.52 |
65,572 |
243,558 |
-4,318 |
Jun19 |
181213 |
179.02 |
179.02 |
179.02 |
179.02 |
-1.52 |
|
|
|
Sep19 |
181213 |
179.02 |
179.02 |
179.02 |
179.02 |
-1.52 |
|
|
|
Total Volume and Open Interest |
65,572 |
243,558 |
-4,318 |
Euro-Bund(EUREX) |
Mar19 |
181213 |
162.77 |
163.14 |
162.51 |
162.87 |
-0.11 |
741,273 |
1,934,453 |
-42,662 |
Jun19 |
181213 |
160.25 |
160.37 |
160.25 |
160.32 |
-0.12 |
18 |
28 |
-4 |
Sep19 |
181213 |
160.32 |
160.32 |
160.32 |
160.32 |
-0.12 |
|
|
|
Total Volume and Open Interest |
741,291 |
1,934,481 |
-42,666 |
Euro-Bobl(EUREX) |
Mar19 |
181213 |
132.05 |
132.25 |
131.91 |
132.18 |
+0.06 |
432,897 |
1,484,140 |
-34,146 |
Jun19 |
181213 |
131.55 |
131.55 |
131.55 |
131.55 |
+0.06 |
0 |
26 |
+2 |
Sep19 |
181213 |
131.55 |
131.55 |
131.55 |
131.55 |
+0.06 |
|
|
|
Total Volume and Open Interest |
432,897 |
1,484,166 |
-34,144 |
Euro-Schatz(EUREX) |
Mar19 |
181213 |
111.83 |
111.87 |
111.77 |
111.86 |
+0.02 |
405,327 |
1,802,314 |
-57,956 |
Jun19 |
181213 |
111.83 |
111.83 |
111.83 |
111.83 |
+0.02 |
|
|
|
Sep19 |
181213 |
111.83 |
111.83 |
111.83 |
111.83 |
+0.02 |
|
|
|
Total Volume and Open Interest |
405,327 |
1,802,314 |
-57,956 |
3-Mth Euribor(EUREX) |
Dec18 |
181213 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
12,235 |
+1 |
Mar19 |
181213 |
100.280 |
100.285 |
100.280 |
100.285 |
unch |
0 |
2,515 |
-39 |
Jun19 |
181213 |
100.270 |
100.275 |
100.270 |
100.275 |
unch |
0 |
1,928 |
+50 |
Total Volume and Open Interest |
0 |
25,827 |
+163 |
Long Gilt(LIFFE) |
Dec18 |
181213 |
123~31 |
124~12 |
123~31 |
124~03 |
-0~02 |
12,120 |
38,040 |
-7,458 |
Mar19 |
181213 |
123~06 |
123~22 |
122~31 |
123~11 |
-0~02 |
260,046 |
746,507 |
-710 |
Total Volume and Open Interest |
272,166 |
784,547 |
-8,168 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181213 |
99.10 |
99.10 |
99.09 |
99.10 |
+0.00 |
78,195 |
585,276 |
+2,547 |
Mar19 |
181213 |
99.07 |
99.07 |
99.04 |
99.05 |
-0.00 |
137,221 |
845,405 |
+48,154 |
Jun19 |
181213 |
99.00 |
99.00 |
98.96 |
98.97 |
-0.01 |
108,127 |
398,330 |
+19,515 |
Sep19 |
181213 |
98.93 |
98.93 |
98.90 |
98.92 |
-0.01 |
88,697 |
524,783 |
+2,753 |
Dec19 |
181213 |
98.88 |
98.88 |
98.84 |
98.86 |
-0.00 |
96,875 |
468,446 |
+3,194 |
Mar20 |
181213 |
98.82 |
98.83 |
98.79 |
98.82 |
-0.00 |
75,429 |
302,259 |
+669 |
Total Volume and Open Interest |
1,073,904 |
4,435,447 |
+98,076 |
3-Mth Euribor(LIFFE) |
Dec18 |
181213 |
100.310 |
100.310 |
100.305 |
100.310 |
unch |
123,411 |
570,223 |
-609 |
Mar19 |
181213 |
100.290 |
100.290 |
100.280 |
100.285 |
-0.005 |
127,637 |
526,657 |
+53 |
Jun19 |
181213 |
100.275 |
100.280 |
100.270 |
100.280 |
unch |
110,128 |
631,764 |
+10,963 |
Total Volume and Open Interest |
1,211,810 |
5,517,526 |
-14,881 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181213 |
97.98 |
98.00 |
97.91 |
97.95 |
-0.03 |
21,241 |
43,462 |
-17,032 |
Mar19 |
181213 |
98.04 |
98.04 |
98.02 |
98.04 |
-0.01 |
28,280 |
230,512 |
-572 |
Jun19 |
181213 |
98.06 |
98.07 |
98.05 |
98.06 |
-0.01 |
13,397 |
208,125 |
+2,002 |
Sep19 |
181213 |
98.07 |
98.08 |
98.05 |
98.07 |
-0.01 |
21,160 |
190,430 |
+4,439 |
Dec19 |
181213 |
98.05 |
98.06 |
98.04 |
98.05 |
-0.01 |
18,646 |
176,968 |
-1,348 |
Mar20 |
181213 |
98.02 |
98.03 |
98.01 |
98.02 |
unch |
9,535 |
117,991 |
-3,168 |
Jun20 |
181213 |
98.00 |
98.00 |
97.97 |
97.98 |
-0.01 |
6,637 |
104,355 |
+57 |
Sep20 |
181213 |
97.95 |
97.96 |
97.93 |
97.94 |
-0.02 |
4,988 |
56,662 |
-2,143 |
Dec20 |
181213 |
97.89 |
97.92 |
97.87 |
97.88 |
-0.03 |
1,633 |
16,755 |
+521 |
Mar21 |
181213 |
97.85 |
97.85 |
97.84 |
97.84 |
-0.02 |
841 |
4,363 |
-156 |
Total Volume and Open Interest |
126,573 |
1,153,918 |
-17,305 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181213 |
97.54 |
97.55 |
97.52 |
97.53 |
-0.02 |
596,841 |
1,212,206 |
-155,142 |
Mar19 |
181213 |
97.54 |
97.55 |
97.52 |
97.53 |
-0.02 |
499,493 |
465,081 |
+358,756 |
Total Volume and Open Interest |
1,096,334 |
1,677,287 |
+203,614 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181213 |
98.03 |
98.04 |
98.00 |
98.00 |
-0.03 |
244,325 |
1,201,363 |
-30,502 |
Mar19 |
181213 |
98.06 |
98.07 |
98.03 |
98.04 |
-0.02 |
130,979 |
230,757 |
+80,134 |
Total Volume and Open Interest |
375,304 |
1,432,120 |
+49,632 |
Gold(CMX) |
Dec18 |
181213 |
1243.5 |
1243.5 |
1241.0 |
1242.7 |
-1.7 |
117 |
933 |
-634 |
Feb19 |
181213 |
1250.7 |
1251.7 |
1244.4 |
1247.4 |
-2.6 |
186,386 |
300,795 |
-2,872 |
Apr19 |
181213 |
1257.2 |
1257.6 |
1250.6 |
1253.6 |
-2.6 |
7,126 |
39,637 |
+1,231 |
Jun19 |
181213 |
1261.4 |
1263.8 |
1256.9 |
1260.0 |
-2.6 |
2,660 |
37,605 |
+376 |
Aug19 |
181213 |
1267.7 |
1268.1 |
1263.3 |
1266.0 |
-2.6 |
1,343 |
6,031 |
+598 |
Oct19 |
181213 |
1274.1 |
1274.1 |
1272.1 |
1272.1 |
-2.6 |
127 |
2,152 |
-77 |
Dec19 |
181213 |
1281.2 |
1282.4 |
1275.7 |
1278.4 |
-2.6 |
291 |
9,757 |
+52 |
Feb20 |
181213 |
1283.4 |
1284.5 |
1283.4 |
1284.5 |
-2.6 |
4 |
148 |
+4 |
Apr20 |
181213 |
1290.4 |
1290.4 |
1290.4 |
1290.4 |
-2.6 |
2 |
67 |
+0 |
Jun20 |
181213 |
1296.3 |
1296.3 |
1296.3 |
1296.3 |
-2.6 |
0 |
653 |
+0 |
Aug20 |
181213 |
1302.1 |
1302.1 |
1302.1 |
1302.1 |
-2.6 |
0 |
4 |
+0 |
Oct20 |
181213 |
1308.0 |
1308.0 |
1308.0 |
1308.0 |
-2.6 |
|
|
|
Total Volume and Open Interest |
198,553 |
402,250 |
-1,483 |
Silver(CMX) |
Dec18 |
181213 |
1472.5 |
1472.9 |
1472.5 |
1472.9 |
+0.4 |
221 |
630 |
+157 |
Mar19 |
181213 |
1486.0 |
1490.0 |
1476.5 |
1485.5 |
+0.4 |
75,441 |
143,325 |
-2,106 |
May19 |
181213 |
1495.0 |
1497.5 |
1485.5 |
1493.8 |
+0.3 |
2,472 |
9,716 |
-111 |
Jul19 |
181213 |
1501.5 |
1506.0 |
1494.0 |
1502.2 |
+0.1 |
1,906 |
12,384 |
-616 |
Sep19 |
181213 |
1505.5 |
1512.0 |
1505.0 |
1511.2 |
+0.1 |
632 |
2,092 |
+218 |
Dec19 |
181213 |
1522.0 |
1528.0 |
1518.0 |
1524.4 |
+0.1 |
403 |
3,402 |
+91 |
Mar20 |
181213 |
1537.3 |
1537.3 |
1537.3 |
1537.3 |
+0.1 |
0 |
77 |
+0 |
Total Volume and Open Interest |
81,332 |
174,071 |
-2,393 |
Platinum(NYMEX) |
Jan19 |
181213 |
804.3 |
808.6 |
790.6 |
797.5 |
-9.6 |
18,276 |
56,434 |
-1,303 |
Apr19 |
181213 |
810.0 |
814.5 |
796.8 |
803.8 |
-9.4 |
3,314 |
25,441 |
+2,253 |
Jul19 |
181213 |
816.2 |
816.8 |
803.0 |
808.8 |
-8.5 |
130 |
635 |
+1 |
Oct19 |
181213 |
813.9 |
813.9 |
813.9 |
813.9 |
-9.3 |
12 |
34 |
+6 |
Total Volume and Open Interest |
21,734 |
82,550 |
+959 |
Palladium(NYMEX) |
Dec18 |
181213 |
1216.30 |
1216.30 |
1216.30 |
1216.30 |
-3.80 |
28 |
39 |
-18 |
Mar19 |
181213 |
1191.70 |
1199.00 |
1181.40 |
1190.70 |
-3.80 |
3,774 |
23,372 |
+96 |
Jun19 |
181213 |
1178.10 |
1183.50 |
1167.80 |
1176.40 |
-4.40 |
471 |
2,305 |
+102 |
Total Volume and Open Interest |
4,273 |
25,736 |
+180 |
Copper(CMX) |
Dec18 |
181213 |
278.80 |
278.80 |
276.15 |
276.25 |
-0.60 |
576 |
2,218 |
-243 |
Mar19 |
181213 |
276.70 |
280.35 |
276.30 |
276.70 |
-0.30 |
68,725 |
119,712 |
+1,460 |
May19 |
181213 |
276.50 |
280.20 |
276.45 |
276.60 |
-0.30 |
6,758 |
28,016 |
+42 |
Jul19 |
181213 |
279.10 |
279.75 |
276.20 |
276.30 |
-0.20 |
5,194 |
21,733 |
-1,569 |
Sep19 |
181213 |
279.65 |
279.75 |
276.20 |
276.25 |
-0.15 |
1,420 |
11,097 |
-33 |
Total Volume and Open Interest |
84,250 |
208,742 |
-243 |
E-mini DJIA Index(CBOT) |
Dec18 |
181213 |
24574 |
24753 |
24481 |
24571 |
+5 |
347,238 |
69,264 |
-1,104 |
Mar19 |
181213 |
24585 |
24770 |
24500 |
24588 |
+7 |
7,653 |
4,212 |
+349 |
Jun19 |
181213 |
24700 |
24782 |
24560 |
24624 |
+5 |
16 |
145 |
+1 |
Sep19 |
181213 |
24682 |
24739 |
24682 |
24682 |
+16 |
0 |
1 |
+0 |
Total Volume and Open Interest |
354,907 |
73,622 |
-754 |
S & P 500(CME) |
Dec18 |
181213 |
2658.20 |
2670.30 |
2640.00 |
2645.60 |
-6.80 |
2,582 |
65,847 |
-1,312 |
Mar19 |
181213 |
2666.80 |
2672.00 |
2641.00 |
2649.40 |
-7.20 |
680 |
925 |
+534 |
Jun19 |
181213 |
2675.00 |
2675.00 |
2651.00 |
2655.80 |
-7.20 |
63 |
46 |
+28 |
Sep19 |
181213 |
2663.00 |
2663.00 |
2663.00 |
2663.00 |
-6.80 |
|
|
|
Total Volume and Open Interest |
3,325 |
66,818 |
-750 |
S & P 500 E-Mini(CME) |
Dec18 |
181213 |
2653.00 |
2671.00 |
2637.25 |
2645.50 |
-7.00 |
2,265,284 |
2,732,623 |
-35,859 |
Mar19 |
181213 |
2657.25 |
2675.25 |
2641.25 |
2649.50 |
-7.00 |
107,308 |
389,714 |
+17,245 |
Jun19 |
181213 |
2665.50 |
2681.00 |
2647.75 |
2655.75 |
-7.25 |
1,019 |
12,795 |
+171 |
Sep19 |
181213 |
2663.00 |
2677.00 |
2662.50 |
2663.00 |
-6.75 |
1 |
46 |
-1 |
Total Volume and Open Interest |
2,373,612 |
3,135,184 |
-18,444 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181213 |
6769.00 |
6838.50 |
6723.00 |
6752.00 |
-17.00 |
734,366 |
242,969 |
-2,542 |
Mar19 |
181213 |
6796.50 |
6864.75 |
6749.25 |
6777.50 |
-16.50 |
15,924 |
10,353 |
+2,072 |
Jun19 |
181213 |
6825.00 |
6892.75 |
6784.50 |
6809.25 |
-16.75 |
45 |
152 |
+8 |
Total Volume and Open Interest |
750,338 |
253,480 |
-463 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181213 |
1778.00 |
1788.90 |
1752.50 |
1758.20 |
-18.40 |
22,910 |
67,645 |
+518 |
Mar19 |
181213 |
1785.90 |
1792.90 |
1755.90 |
1761.20 |
-20.60 |
143 |
209 |
+13 |
Jun19 |
181213 |
1766.00 |
1766.00 |
1766.00 |
1766.00 |
-19.10 |
|
|
|
Total Volume and Open Interest |
23,053 |
67,854 |
+531 |
Volatility Index(CBOE) |
Dec18 |
181213 |
21.15 |
21.25 |
20.40 |
20.73 |
-0.35 |
111,825 |
100,270 |
-13,359 |
Jan19 |
181213 |
20.50 |
20.68 |
20.00 |
20.23 |
-0.20 |
99,459 |
149,986 |
+9,876 |
Feb19 |
181213 |
20.31 |
20.54 |
19.90 |
20.18 |
-0.10 |
28,957 |
47,606 |
+3,943 |
Mar19 |
181213 |
20.20 |
20.37 |
19.81 |
20.08 |
-0.05 |
11,626 |
35,830 |
+306 |
Total Volume and Open Interest |
264,402 |
421,591 |
+2,512 |
S & P 600(CME) |
Dec18 |
181213 |
892.30 |
892.30 |
892.30 |
892.30 |
-15.00 |
|
|
|
Mar19 |
181213 |
892.80 |
892.80 |
892.80 |
892.80 |
-15.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181213 |
1455.80 |
1464.80 |
1431.10 |
1432.40 |
-23.20 |
166,591 |
475,971 |
-1,695 |
Mar19 |
181213 |
1459.10 |
1468.80 |
1435.20 |
1436.40 |
-23.30 |
4,122 |
7,776 |
+2,340 |
Jun19 |
181213 |
1442.60 |
1442.60 |
1442.60 |
1442.60 |
-25.10 |
1 |
2 |
+1 |
Total Volume and Open Interest |
170,714 |
483,749 |
+646 |
Nikkei 225(CME) |
Dec18 |
181213 |
21670 |
21925 |
21665 |
21715 |
+70 |
23,641 |
25,003 |
-2,720 |
Mar19 |
181213 |
21610 |
21890 |
21610 |
21685 |
+65 |
12,338 |
16,835 |
+5,363 |
Total Volume and Open Interest |
35,979 |
41,838 |
+2,643 |
Nikkei 225(SGX) |
Mar19 |
181213 |
21595 |
21800 |
21500 |
21785 |
+150 |
72,973 |
78,212 |
+24,253 |
Jun19 |
181213 |
21650 |
21650 |
21650 |
21650 |
+170 |
0 |
1,492 |
+0 |
Sep19 |
181213 |
21620 |
21620 |
21620 |
21620 |
+180 |
|
|
|
Total Volume and Open Interest |
229,663 |
261,753 |
+1,139 |
Nikkei 225 Mini(JPX) |
Dec18 |
181213 |
21645 |
21880 |
21565 |
21850 |
+190 |
1,162,579 |
499,953 |
-20,759 |
Mar19 |
181213 |
21580 |
21805 |
21500 |
21780 |
+180 |
232,488 |
118,120 |
+37,691 |
Jun19 |
181213 |
21385 |
21610 |
21315 |
21580 |
+180 |
982 |
3,329 |
+177 |
Total Volume and Open Interest |
1,427,900 |
715,289 |
+18,823 |
Nikkei 225(JPX) |
Dec18 |
181213 |
21640 |
21875 |
21570 |
21850 |
+190 |
159,316 |
279,455 |
-61,420 |
Mar19 |
181213 |
21580 |
21800 |
21500 |
21780 |
+180 |
113,015 |
177,713 |
+72,717 |
Jun19 |
181213 |
21450 |
21600 |
21450 |
21580 |
+180 |
10 |
10,674 |
+505 |
Total Volume and Open Interest |
272,370 |
559,311 |
+12,826 |
Nikkei 225(CME) Yen |
Dec18 |
181213 |
21645 |
21920 |
21645 |
21715 |
+70 |
62,935 |
52,306 |
-4,605 |
Mar19 |
181213 |
21580 |
21845 |
21575 |
21635 |
+60 |
26,978 |
37,997 |
+23,775 |
Jun19 |
181213 |
21445 |
21445 |
21445 |
21445 |
+60 |
|
|
|
Total Volume and Open Interest |
89,913 |
90,303 |
+19,170 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181213 |
21710 |
21850 |
21710 |
21710 |
+70 |
1 |
351 |
+1 |
Mar19 |
181213 |
21630 |
21830 |
21630 |
21630 |
+60 |
|
|
|
Jun19 |
181213 |
21440 |
21440 |
21440 |
21440 |
+60 |
|
|
|
Total Volume and Open Interest |
1 |
351 |
+1 |
CAC 40(EURONEXT) |
Dec18 |
181213 |
4914.0 |
4928.0 |
4873.0 |
4889.0 |
-12.5 |
116,615 |
359,092 |
-4,535 |
Jan19 |
181213 |
4909.5 |
4920.0 |
4871.5 |
4886.5 |
-13.0 |
2,288 |
8,347 |
+196 |
Feb19 |
181213 |
4884.0 |
4884.0 |
4884.0 |
4884.0 |
-12.5 |
0 |
5,041 |
+0 |
Mar19 |
181213 |
4912.5 |
4912.5 |
4881.5 |
4881.5 |
-12.5 |
1 |
2,060 |
+0 |
Total Volume and Open Interest |
118,904 |
411,549 |
-4,339 |
Hang Seng Index(HKFE) |
Dec18 |
181213 |
26245 |
26626 |
26245 |
26529 |
+291 |
207,086 |
121,898 |
-1,855 |
Jan19 |
181213 |
26305 |
26656 |
26305 |
26579 |
+299 |
795 |
3,675 |
-11 |
Total Volume and Open Interest |
208,367 |
141,270 |
-1,738 |
DAX(EUREX) |
Dec18 |
181213 |
10934.5 |
10985.0 |
10882.5 |
10912.5 |
-35.5 |
124,272 |
123,625 |
-6,020 |
Mar19 |
181213 |
10930.5 |
10975.5 |
10878.0 |
10905.0 |
-35.5 |
1,173 |
7,858 |
+226 |
Jun19 |
181213 |
10980.0 |
10980.0 |
10903.5 |
10922.0 |
-35.5 |
23 |
321 |
-3 |
Total Volume and Open Interest |
125,468 |
131,804 |
-5,797 |
Mini-DAX(EUREX) |
Dec18 |
181213 |
10944.0 |
10986.0 |
10882.0 |
10912.5 |
-35.5 |
62,593 |
15,099 |
-464 |
Mar19 |
181213 |
10923.0 |
10976.0 |
10882.0 |
10905.0 |
-35.5 |
320 |
822 |
+14 |
Jun19 |
181213 |
10975.0 |
10975.0 |
10922.0 |
10922.0 |
-35.5 |
20 |
454 |
+2 |
Total Volume and Open Interest |
62,933 |
16,375 |
-448 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181213 |
3101 |
3124 |
3095 |
3105 |
-5 |
1,382,418 |
3,933,950 |
-63,622 |
Mar19 |
181213 |
3088 |
3110 |
3082 |
3092 |
-5 |
139,664 |
604,699 |
+94,643 |
Jun19 |
181213 |
3023 |
3025 |
3003 |
3009 |
-6 |
57,861 |
178,907 |
+2,374 |
Total Volume and Open Interest |
1,579,943 |
4,816,808 |
+33,395 |
Swiss Market Index(EUREX) |
Dec18 |
181213 |
8867 |
8881 |
8782 |
8819 |
-37 |
57,144 |
223,433 |
+8,662 |
Mar19 |
181213 |
8765 |
8776 |
8685 |
8723 |
-37 |
7,119 |
63,001 |
+17,395 |
Jun19 |
181213 |
8580 |
8585 |
8520 |
8547 |
-37 |
1,242 |
14,508 |
+2,028 |
Total Volume and Open Interest |
65,505 |
300,942 |
+28,085 |
FT-SE 100(EURONEXT) |
Dec18 |
181213 |
6859.00 |
6912.50 |
6847.00 |
6878.00 |
-12.00 |
146,591 |
632,378 |
-6,459 |
Mar19 |
181213 |
6822.00 |
6842.00 |
6781.50 |
6811.50 |
-12.00 |
7,229 |
53,689 |
-77 |
Jun19 |
181213 |
6720.00 |
6731.50 |
6720.00 |
6731.50 |
-13.50 |
0 |
12 |
+0 |
Total Volume and Open Interest |
153,820 |
686,080 |
-6,536 |
SPI 200(SFE) |
Dec18 |
181213 |
5660.0 |
5688.0 |
5634.0 |
5648.0 |
-7.0 |
50,529 |
332,503 |
-235 |
Mar19 |
181213 |
5602.0 |
5629.0 |
5579.0 |
5591.0 |
-5.0 |
831 |
23,395 |
+183 |
Jun19 |
181213 |
5577.0 |
5577.0 |
5577.0 |
5577.0 |
-5.0 |
0 |
3,080 |
+0 |
Total Volume and Open Interest |
52,360 |
361,930 |
+948 |
FTSE MIB(ISE) |
Dec18 |
181213 |
19125.00 |
19205.00 |
18945.00 |
19035.00 |
+86.00 |
29,787 |
107,388 |
-293 |
Mar19 |
181213 |
19020.00 |
19100.00 |
18870.00 |
18943.00 |
+86.00 |
452 |
4,544 |
+295 |
Jun19 |
181213 |
18456.00 |
18456.00 |
18456.00 |
18456.00 |
+86.00 |
0 |
31 |
+0 |
Total Volume and Open Interest |
30,239 |
111,963 |
+2 |
KOSPI 200(KFE) |
Dec18 |
181213 |
268.60 |
271.25 |
268.30 |
270.05 |
+1.25 |
246,819 |
221,014 |
-55,065 |
Mar19 |
181213 |
265.10 |
268.30 |
264.00 |
267.80 |
+1.90 |
27,364 |
164,580 |
+65,844 |
Jun19 |
181213 |
266.30 |
268.25 |
265.75 |
267.80 |
+1.90 |
20 |
21,320 |
+933 |
Total Volume and Open Interest |
274,203 |
445,534 |
+12,939 |
GSCI(CME) |
Dec18 |
181213 |
410.90 |
414.90 |
405.65 |
412.25 |
+4.80 |
2,773 |
7,600 |
-2,739 |
Jan19 |
181213 |
408.35 |
415.20 |
405.90 |
412.70 |
+4.90 |
2,745 |
7,830 |
+2,741 |
Feb19 |
181213 |
412.75 |
412.75 |
412.75 |
412.75 |
+4.80 |
|
|
|
Total Volume and Open Interest |
5,518 |
15,430 |
+2 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|