|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri December 14, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan19 |
181214 |
907.25 |
910.00 |
900.00 |
900.50 |
-6.50 |
121,344 |
203,135 |
-9,478 |
Mar19 |
181214 |
920.50 |
923.25 |
913.00 |
913.75 |
-6.75 |
74,157 |
255,816 |
+15,499 |
May19 |
181214 |
933.50 |
936.00 |
926.25 |
927.00 |
-6.25 |
25,638 |
114,203 |
-483 |
Jul19 |
181214 |
945.00 |
947.50 |
937.75 |
938.75 |
-6.25 |
25,194 |
106,967 |
+420 |
Aug19 |
181214 |
944.75 |
951.25 |
942.75 |
943.00 |
-6.25 |
556 |
8,867 |
+40 |
Sep19 |
181214 |
946.25 |
951.50 |
943.75 |
944.50 |
-6.00 |
273 |
3,400 |
+50 |
Nov19 |
181214 |
955.50 |
957.50 |
949.25 |
951.00 |
-5.00 |
12,057 |
49,480 |
+1,009 |
Jan20 |
181214 |
960.00 |
965.50 |
958.00 |
959.75 |
-4.25 |
344 |
1,584 |
+67 |
Mar20 |
181214 |
972.50 |
972.75 |
966.00 |
967.00 |
-4.25 |
247 |
1,087 |
+199 |
May20 |
181214 |
973.50 |
979.75 |
972.75 |
973.75 |
-4.50 |
24 |
341 |
+12 |
Jul20 |
181214 |
987.00 |
987.00 |
980.50 |
981.75 |
-4.75 |
41 |
598 |
+18 |
Aug20 |
181214 |
980.00 |
980.00 |
980.00 |
980.00 |
-5.25 |
0 |
53 |
+0 |
Sep20 |
181214 |
980.00 |
980.00 |
975.00 |
975.00 |
-4.50 |
2 |
50 |
+0 |
Nov20 |
181214 |
971.75 |
973.00 |
971.00 |
971.25 |
-4.75 |
24 |
941 |
+3 |
Total Volume and Open Interest |
259,903 |
746,582 |
+7,356 |
Soybean Meal(CBOT) |
Jan19 |
181214 |
308.50 |
310.30 |
307.20 |
307.30 |
-1.20 |
64,047 |
91,425 |
-13,481 |
Mar19 |
181214 |
312.90 |
314.50 |
311.40 |
311.60 |
-1.30 |
51,308 |
147,108 |
+5,636 |
May19 |
181214 |
316.80 |
318.20 |
315.30 |
315.40 |
-1.40 |
11,926 |
77,121 |
+106 |
Jul19 |
181214 |
320.20 |
321.70 |
318.90 |
319.10 |
-1.50 |
5,843 |
61,249 |
+419 |
Aug19 |
181214 |
322.00 |
323.20 |
320.60 |
320.70 |
-1.60 |
774 |
11,640 |
-89 |
Sep19 |
181214 |
322.40 |
324.40 |
322.00 |
322.00 |
-1.60 |
237 |
12,178 |
+13 |
Oct19 |
181214 |
323.50 |
324.70 |
322.40 |
322.60 |
-1.30 |
178 |
11,592 |
+49 |
Dec19 |
181214 |
325.00 |
326.30 |
323.70 |
324.10 |
-1.30 |
2,827 |
30,519 |
-37 |
Jan20 |
181214 |
325.10 |
327.30 |
325.10 |
325.10 |
-1.40 |
10 |
3,126 |
-5 |
Mar20 |
181214 |
326.90 |
328.30 |
326.30 |
326.30 |
-1.40 |
14 |
3,494 |
+2 |
Total Volume and Open Interest |
137,382 |
450,965 |
-7,578 |
Soybean Oil(CBOT) |
Jan19 |
181214 |
28.81 |
28.83 |
28.44 |
28.49 |
-0.34 |
64,424 |
111,705 |
-15,642 |
Mar19 |
181214 |
29.09 |
29.09 |
28.71 |
28.76 |
-0.33 |
52,966 |
171,109 |
+10,159 |
May19 |
181214 |
29.40 |
29.40 |
28.99 |
29.04 |
-0.33 |
12,596 |
83,982 |
+2,977 |
Jul19 |
181214 |
29.59 |
29.61 |
29.26 |
29.32 |
-0.31 |
7,058 |
69,206 |
+965 |
Aug19 |
181214 |
29.55 |
29.67 |
29.42 |
29.46 |
-0.30 |
748 |
13,478 |
-61 |
Sep19 |
181214 |
29.71 |
29.78 |
29.55 |
29.59 |
-0.29 |
904 |
10,549 |
-9 |
Oct19 |
181214 |
29.72 |
29.84 |
29.62 |
29.66 |
-0.28 |
833 |
7,644 |
-54 |
Dec19 |
181214 |
29.91 |
30.00 |
29.77 |
29.83 |
-0.26 |
4,888 |
31,443 |
-135 |
Jan20 |
181214 |
30.13 |
30.13 |
30.05 |
30.10 |
-0.26 |
5 |
2,216 |
+2 |
Mar20 |
181214 |
30.40 |
30.54 |
30.35 |
30.40 |
-0.25 |
0 |
3,124 |
+0 |
Total Volume and Open Interest |
144,570 |
508,787 |
-1,736 |
Canola(WCE) |
Jan19 |
181214 |
481.8 |
483.4 |
477.5 |
477.8 |
-5.1 |
12,405 |
60,806 |
-5,395 |
Mar19 |
181214 |
489.1 |
489.6 |
485.0 |
485.2 |
-4.3 |
13,321 |
76,047 |
+1,947 |
May19 |
181214 |
494.5 |
496.1 |
492.1 |
492.5 |
-3.6 |
3,453 |
26,856 |
+398 |
Jul19 |
181214 |
500.5 |
501.3 |
498.0 |
498.8 |
-3.4 |
1,292 |
9,722 |
+646 |
Nov19 |
181214 |
493.5 |
493.5 |
489.9 |
492.4 |
-1.0 |
589 |
6,009 |
+515 |
Total Volume and Open Interest |
31,061 |
179,598 |
-1,890 |
Corn(CBOT) |
Mar19 |
181214 |
383.75 |
387.50 |
383.00 |
384.75 |
+0.50 |
185,150 |
832,849 |
-3,490 |
May19 |
181214 |
391.25 |
395.00 |
390.75 |
392.25 |
+0.50 |
63,406 |
208,546 |
+3,408 |
Jul19 |
181214 |
397.50 |
401.25 |
396.75 |
398.75 |
+0.50 |
36,262 |
206,472 |
-114 |
Sep19 |
181214 |
398.75 |
401.50 |
398.25 |
400.00 |
+0.25 |
14,258 |
103,784 |
+480 |
Dec19 |
181214 |
403.00 |
405.50 |
402.25 |
403.75 |
unch |
26,369 |
196,817 |
-3,145 |
Mar20 |
181214 |
412.50 |
414.25 |
411.50 |
412.75 |
unch |
892 |
12,190 |
+170 |
May20 |
181214 |
417.00 |
419.25 |
417.00 |
417.75 |
unch |
69 |
1,751 |
-12 |
Jul20 |
181214 |
421.50 |
424.00 |
421.50 |
422.25 |
unch |
141 |
4,796 |
+4 |
Sep20 |
181214 |
414.75 |
414.75 |
414.75 |
414.75 |
-0.25 |
0 |
659 |
+0 |
Dec20 |
181214 |
415.50 |
417.00 |
415.50 |
415.75 |
-0.50 |
93 |
6,621 |
+35 |
Total Volume and Open Interest |
327,280 |
1,575,493 |
-2,949 |
Wheat(CBOT) |
Mar19 |
181214 |
536.00 |
538.00 |
527.75 |
530.00 |
-6.00 |
51,767 |
232,574 |
+2,058 |
May19 |
181214 |
542.00 |
543.25 |
534.50 |
536.50 |
-5.25 |
15,336 |
75,139 |
-275 |
Jul19 |
181214 |
546.75 |
548.75 |
540.75 |
542.75 |
-4.75 |
10,816 |
69,786 |
+228 |
Sep19 |
181214 |
554.00 |
555.25 |
548.00 |
549.75 |
-4.75 |
4,175 |
20,646 |
+1,231 |
Dec19 |
181214 |
565.50 |
566.25 |
559.00 |
560.75 |
-5.00 |
3,325 |
27,179 |
+514 |
Mar20 |
181214 |
573.50 |
573.75 |
567.25 |
568.50 |
-5.25 |
1,335 |
3,622 |
+454 |
Total Volume and Open Interest |
86,993 |
434,839 |
+4,268 |
Wheat(KCBT) |
Mar19 |
181214 |
520.00 |
524.50 |
514.75 |
518.25 |
-1.75 |
19,295 |
187,538 |
-2,015 |
May19 |
181214 |
530.50 |
534.75 |
525.75 |
529.25 |
-1.25 |
6,439 |
49,479 |
+306 |
Jul19 |
181214 |
537.75 |
543.25 |
535.50 |
538.50 |
-1.00 |
5,339 |
36,454 |
-252 |
Sep19 |
181214 |
548.50 |
554.50 |
547.75 |
550.00 |
-1.25 |
1,239 |
8,300 |
+445 |
Dec19 |
181214 |
564.75 |
570.25 |
564.00 |
566.50 |
-1.00 |
263 |
6,303 |
+23 |
Mar20 |
181214 |
575.50 |
580.25 |
575.00 |
577.25 |
-1.00 |
31 |
528 |
-12 |
May20 |
181214 |
582.00 |
583.75 |
580.00 |
582.00 |
-1.50 |
7 |
189 |
+1 |
Total Volume and Open Interest |
32,644 |
289,403 |
-1,507 |
Wheat(MGE) |
Mar19 |
181214 |
587.00 |
589.50 |
582.25 |
584.00 |
-4.25 |
4,481 |
35,820 |
+181 |
May19 |
181214 |
591.25 |
593.75 |
587.00 |
589.00 |
-2.75 |
1,242 |
11,354 |
+141 |
Jul19 |
181214 |
596.50 |
599.00 |
593.50 |
595.00 |
-2.00 |
332 |
4,033 |
-17 |
Sep19 |
181214 |
602.50 |
605.00 |
600.00 |
601.50 |
-2.25 |
149 |
5,027 |
+67 |
Dec19 |
181214 |
611.50 |
614.50 |
611.00 |
612.00 |
-1.75 |
99 |
2,611 |
+25 |
Mar20 |
181214 |
618.25 |
621.00 |
618.25 |
618.25 |
-2.00 |
0 |
143 |
+0 |
Total Volume and Open Interest |
6,303 |
58,993 |
+397 |
Oats(CBOT) |
Mar19 |
181214 |
293.75 |
294.25 |
287.50 |
287.50 |
-6.00 |
570 |
5,407 |
+30 |
May19 |
181214 |
293.50 |
293.50 |
289.25 |
289.25 |
-6.00 |
53 |
406 |
+23 |
Jul19 |
181214 |
286.00 |
286.00 |
286.00 |
286.00 |
-5.75 |
0 |
35 |
+0 |
Sep19 |
181214 |
273.00 |
273.00 |
273.00 |
273.00 |
-5.50 |
0 |
23 |
+0 |
Total Volume and Open Interest |
648 |
6,029 |
+78 |
Rough Rice(CBOT) |
Jan19 |
181214 |
10.45 |
10.64 |
10.37 |
10.57 |
+0.13 |
962 |
4,286 |
-497 |
Mar19 |
181214 |
10.60 |
10.74 |
10.50 |
10.69 |
+0.08 |
742 |
3,470 |
+466 |
May19 |
181214 |
10.77 |
10.86 |
10.70 |
10.86 |
+0.06 |
1 |
49 |
-1 |
Jul19 |
181214 |
11.02 |
11.02 |
11.02 |
11.02 |
+0.06 |
|
|
|
Total Volume and Open Interest |
1,705 |
7,805 |
-32 |
Live Cattle(CME) |
Dec18 |
181214 |
119.135 |
119.850 |
119.100 |
119.580 |
+0.130 |
2,816 |
11,283 |
-795 |
Feb19 |
181214 |
122.550 |
123.230 |
122.230 |
122.400 |
-0.450 |
24,065 |
134,310 |
-1,402 |
Apr19 |
181214 |
124.535 |
125.135 |
124.285 |
124.500 |
-0.300 |
16,556 |
87,200 |
+2,191 |
Jun19 |
181214 |
116.080 |
116.480 |
115.785 |
116.080 |
-0.320 |
12,996 |
75,918 |
+1,132 |
Aug19 |
181214 |
113.650 |
114.050 |
113.480 |
113.680 |
-0.170 |
4,511 |
20,604 |
+616 |
Oct19 |
181214 |
115.000 |
115.385 |
114.750 |
114.950 |
-0.335 |
1,820 |
8,091 |
+211 |
Total Volume and Open Interest |
63,326 |
341,904 |
+2,071 |
Feeder Cattle(CME) |
Jan19 |
181214 |
147.785 |
148.250 |
147.200 |
147.580 |
-0.405 |
5,928 |
21,069 |
-1,134 |
Mar19 |
181214 |
145.800 |
146.330 |
145.380 |
145.785 |
-0.150 |
5,800 |
16,913 |
+883 |
Apr19 |
181214 |
146.250 |
146.735 |
145.880 |
146.250 |
-0.250 |
1,909 |
5,099 |
-41 |
May19 |
181214 |
146.380 |
146.700 |
145.850 |
146.350 |
-0.150 |
1,161 |
3,404 |
-60 |
Aug19 |
181214 |
149.600 |
150.100 |
149.330 |
149.830 |
-0.120 |
447 |
2,285 |
+65 |
Sep19 |
181214 |
149.650 |
149.700 |
149.150 |
149.400 |
-0.230 |
47 |
138 |
+3 |
Oct19 |
181214 |
149.035 |
149.035 |
149.035 |
149.035 |
-0.215 |
0 |
24 |
+0 |
Total Volume and Open Interest |
15,292 |
48,947 |
-284 |
Lean Hogs(CME) |
Dec18 |
181214 |
54.950 |
55.035 |
54.880 |
54.950 |
+0.150 |
2,019 |
13,205 |
-800 |
Feb19 |
181214 |
65.285 |
66.800 |
64.450 |
64.500 |
-0.330 |
13,700 |
78,000 |
-21 |
Apr19 |
181214 |
70.500 |
71.785 |
70.000 |
70.050 |
-0.300 |
9,611 |
49,211 |
+1,614 |
May19 |
181214 |
75.785 |
76.680 |
75.700 |
75.785 |
unch |
95 |
1,721 |
+3 |
Jun19 |
181214 |
82.980 |
83.635 |
82.730 |
83.180 |
+0.200 |
5,521 |
26,276 |
+449 |
Jul19 |
181214 |
84.080 |
84.600 |
83.730 |
84.035 |
unch |
4,457 |
17,399 |
-924 |
Aug19 |
181214 |
84.000 |
84.330 |
83.480 |
83.700 |
-0.335 |
3,662 |
18,187 |
+833 |
Oct19 |
181214 |
68.580 |
69.330 |
68.580 |
68.885 |
-0.265 |
349 |
6,097 |
+112 |
Total Volume and Open Interest |
39,566 |
211,628 |
+1,326 |
Class III Milk(CME) |
Dec18 |
181214 |
13.77 |
13.80 |
13.77 |
13.80 |
+0.03 |
163 |
4,603 |
-21 |
Jan19 |
181214 |
14.20 |
14.25 |
14.15 |
14.22 |
+0.03 |
512 |
5,595 |
+124 |
Feb19 |
181214 |
14.64 |
14.66 |
14.56 |
14.65 |
unch |
171 |
3,401 |
-1 |
Mar19 |
181214 |
15.08 |
15.09 |
15.01 |
15.06 |
-0.03 |
241 |
2,679 |
+66 |
Apr19 |
181214 |
15.53 |
15.56 |
15.48 |
15.52 |
+0.01 |
107 |
1,859 |
-29 |
May19 |
181214 |
15.77 |
15.79 |
15.74 |
15.75 |
+0.02 |
294 |
1,821 |
+12 |
Jun19 |
181214 |
16.02 |
16.02 |
15.94 |
15.95 |
-0.02 |
228 |
1,954 |
+187 |
Jul19 |
181214 |
16.28 |
16.28 |
16.24 |
16.25 |
-0.03 |
52 |
1,219 |
+19 |
Aug19 |
181214 |
16.47 |
16.49 |
16.47 |
16.47 |
unch |
37 |
1,006 |
-2 |
Sep19 |
181214 |
16.66 |
16.67 |
16.61 |
16.67 |
unch |
10 |
1,105 |
+3 |
Oct19 |
181214 |
16.54 |
16.55 |
16.50 |
16.54 |
-0.01 |
25 |
876 |
-1 |
Nov19 |
181214 |
16.40 |
16.46 |
16.40 |
16.43 |
+0.03 |
13 |
896 |
+6 |
Dec19 |
181214 |
16.34 |
16.34 |
16.32 |
16.34 |
-0.01 |
32 |
772 |
+18 |
Total Volume and Open Interest |
1,885 |
27,795 |
+381 |
Cocoa(ICE) |
Dec18 |
181213 |
2200 |
2200 |
2200 |
2200 |
+88 |
|
|
|
Mar19 |
181214 |
2238 |
2279 |
2216 |
2237 |
-13 |
19,224 |
113,177 |
-933 |
May19 |
181214 |
2250 |
2286 |
2226 |
2245 |
-12 |
6,590 |
46,587 |
-457 |
Jul19 |
181214 |
2266 |
2296 |
2238 |
2255 |
-14 |
2,315 |
23,348 |
-162 |
Sep19 |
181214 |
2265 |
2303 |
2251 |
2264 |
-18 |
774 |
17,438 |
+230 |
Dec19 |
181214 |
2275 |
2311 |
2259 |
2271 |
-20 |
602 |
20,227 |
+0 |
Mar20 |
181214 |
2268 |
2307 |
2268 |
2277 |
-21 |
213 |
10,292 |
-97 |
Total Volume and Open Interest |
29,731 |
234,682 |
-1,416 |
Coffee "C"(ICE) |
Dec18 |
181214 |
96.95 |
96.95 |
96.95 |
96.95 |
-1.85 |
17 |
70 |
+6 |
Mar19 |
181214 |
104.00 |
104.00 |
102.10 |
102.25 |
-1.85 |
18,116 |
125,228 |
+369 |
May19 |
181214 |
107.10 |
107.10 |
105.25 |
105.40 |
-1.80 |
7,173 |
57,346 |
+611 |
Jul19 |
181214 |
109.85 |
109.85 |
108.00 |
108.10 |
-1.80 |
2,861 |
32,122 |
+319 |
Sep19 |
181214 |
112.65 |
112.65 |
110.80 |
110.85 |
-1.75 |
2,591 |
19,565 |
+1,167 |
Dec19 |
181214 |
116.25 |
116.25 |
114.55 |
114.60 |
-1.75 |
579 |
12,236 |
+111 |
Total Volume and Open Interest |
31,593 |
261,641 |
+2,598 |
Orange Juice(ICE) |
Jan19 |
181214 |
137.95 |
139.60 |
137.15 |
139.15 |
+0.50 |
993 |
8,282 |
-429 |
Mar19 |
181214 |
138.00 |
138.95 |
137.05 |
138.20 |
-0.25 |
837 |
6,169 |
+453 |
May19 |
181214 |
137.50 |
139.30 |
137.50 |
138.90 |
+0.25 |
52 |
1,486 |
+40 |
Jul19 |
181214 |
139.40 |
140.30 |
139.15 |
139.90 |
+0.35 |
5 |
575 |
+3 |
Sep19 |
181214 |
140.65 |
140.65 |
140.65 |
140.65 |
+0.35 |
0 |
175 |
+0 |
Nov19 |
181214 |
141.30 |
141.30 |
141.30 |
141.30 |
+0.35 |
0 |
29 |
+0 |
Total Volume and Open Interest |
1,887 |
16,721 |
+67 |
Sugar #11(ICE) |
Mar19 |
181214 |
12.75 |
12.78 |
12.58 |
12.65 |
-0.10 |
43,215 |
349,563 |
+4,091 |
May19 |
181214 |
12.81 |
12.87 |
12.66 |
12.75 |
-0.06 |
16,882 |
182,287 |
-1,322 |
Jul19 |
181214 |
12.94 |
12.96 |
12.77 |
12.86 |
-0.04 |
7,904 |
120,909 |
+127 |
Oct19 |
181214 |
13.19 |
13.21 |
13.03 |
13.12 |
-0.03 |
3,542 |
96,560 |
+490 |
Mar20 |
181214 |
13.75 |
13.76 |
13.57 |
13.67 |
-0.01 |
991 |
41,044 |
+115 |
May20 |
181214 |
13.68 |
13.74 |
13.66 |
13.67 |
-0.01 |
56 |
9,549 |
+11 |
Jul20 |
181214 |
13.67 |
13.71 |
13.65 |
13.65 |
+0.01 |
34 |
7,581 |
-3 |
Oct20 |
181214 |
13.70 |
13.76 |
13.70 |
13.70 |
+0.03 |
38 |
7,874 |
+13 |
Total Volume and Open Interest |
72,667 |
820,440 |
+3,519 |
London Cocoa(LCE) |
Dec18 |
181212 |
1490 |
1559 |
1480 |
1525 |
+39 |
4,247 |
13,317 |
-2,402 |
Mar19 |
181214 |
1675 |
1693 |
1656 |
1665 |
-9 |
16,120 |
87,937 |
-146 |
May19 |
181214 |
1689 |
1708 |
1671 |
1681 |
-8 |
4,881 |
44,311 |
-786 |
Jul19 |
181214 |
1700 |
1715 |
1679 |
1689 |
-8 |
3,838 |
33,257 |
+495 |
Sep19 |
181214 |
1704 |
1721 |
1685 |
1694 |
-10 |
2,008 |
28,246 |
+301 |
Dec19 |
181214 |
1711 |
1725 |
1691 |
1698 |
-13 |
1,476 |
35,204 |
-335 |
Mar20 |
181214 |
1707 |
1728 |
1697 |
1705 |
-14 |
712 |
12,475 |
-112 |
Total Volume and Open Interest |
29,175 |
250,109 |
-6,307 |
London Sugar(LCE) |
Mar19 |
181214 |
343.80 |
345.60 |
341.70 |
343.00 |
-2.20 |
3,598 |
49,905 |
-363 |
May19 |
181214 |
349.70 |
350.10 |
346.60 |
347.80 |
-2.00 |
680 |
19,083 |
-41 |
Aug19 |
181214 |
354.80 |
354.80 |
352.60 |
353.10 |
-2.10 |
145 |
12,796 |
-6 |
Oct19 |
181214 |
357.30 |
358.80 |
356.70 |
357.20 |
-2.00 |
33 |
5,014 |
-6 |
Dec19 |
181214 |
362.30 |
363.80 |
361.90 |
362.40 |
-1.70 |
15 |
2,843 |
+6 |
Total Volume and Open Interest |
4,485 |
91,536 |
-397 |
Cotton(ICE) |
Mar19 |
181214 |
79.40 |
79.94 |
78.62 |
79.60 |
+0.19 |
9,776 |
131,547 |
+382 |
May19 |
181214 |
80.37 |
80.96 |
79.75 |
80.67 |
+0.24 |
2,654 |
36,520 |
+155 |
Jul19 |
181214 |
80.97 |
81.56 |
80.46 |
81.34 |
+0.32 |
1,530 |
18,971 |
+396 |
Oct19 |
181214 |
78.42 |
78.42 |
78.42 |
78.42 |
+0.32 |
1 |
6 |
+1 |
Dec19 |
181214 |
77.40 |
77.85 |
77.12 |
77.69 |
+0.26 |
597 |
32,014 |
+93 |
Mar20 |
181214 |
77.98 |
78.08 |
77.76 |
78.08 |
-0.01 |
0 |
981 |
+0 |
Total Volume and Open Interest |
14,558 |
221,099 |
+1,027 |
Lumber(CME) |
Jan19 |
181214 |
322.4 |
323.6 |
319.7 |
321.6 |
-1.6 |
304 |
2,136 |
-102 |
Mar19 |
181214 |
329.0 |
329.7 |
325.4 |
327.3 |
-2.0 |
217 |
1,094 |
+105 |
May19 |
181214 |
332.0 |
336.3 |
332.0 |
333.5 |
-1.7 |
19 |
601 |
+0 |
Jul19 |
181214 |
344.4 |
344.4 |
344.4 |
344.4 |
-3.6 |
2 |
141 |
+0 |
Total Volume and Open Interest |
542 |
3,983 |
+3 |
Crude Oil(NYM) |
Jan19 |
181214 |
52.83 |
52.95 |
50.84 |
51.20 |
-1.38 |
730,810 |
186,783 |
-48,920 |
Feb19 |
181214 |
53.04 |
53.19 |
51.11 |
51.47 |
-1.36 |
230,131 |
316,551 |
+33,091 |
Mar19 |
181214 |
53.25 |
53.42 |
51.39 |
51.76 |
-1.31 |
109,136 |
239,603 |
+12,439 |
Apr19 |
181214 |
53.60 |
53.60 |
51.69 |
52.06 |
-1.27 |
48,136 |
100,044 |
-1,123 |
May19 |
181214 |
53.89 |
53.89 |
52.03 |
52.39 |
-1.23 |
45,580 |
112,728 |
+1,836 |
Jun19 |
181214 |
54.08 |
54.15 |
52.29 |
52.68 |
-1.20 |
60,855 |
204,964 |
+6,722 |
Jul19 |
181214 |
54.35 |
54.35 |
52.61 |
52.92 |
-1.16 |
24,695 |
67,653 |
+2,065 |
Aug19 |
181214 |
54.02 |
54.26 |
52.79 |
53.10 |
-1.12 |
12,242 |
58,606 |
+862 |
Sep19 |
181214 |
54.41 |
54.41 |
52.84 |
53.22 |
-1.09 |
14,304 |
101,048 |
+2,282 |
Oct19 |
181214 |
54.00 |
54.18 |
53.11 |
53.29 |
-1.05 |
5,171 |
54,618 |
+504 |
Nov19 |
181214 |
54.61 |
54.61 |
53.14 |
53.33 |
-1.03 |
1,663 |
43,861 |
-43 |
Dec19 |
181214 |
54.54 |
54.62 |
52.99 |
53.35 |
-1.01 |
26,969 |
190,529 |
-2,165 |
Jan20 |
181214 |
53.30 |
53.50 |
53.06 |
53.34 |
-0.99 |
3,539 |
34,502 |
-282 |
Feb20 |
181214 |
54.02 |
54.02 |
53.07 |
53.32 |
-0.98 |
617 |
20,645 |
+133 |
Mar20 |
181214 |
53.31 |
53.31 |
53.06 |
53.31 |
-0.95 |
3,030 |
29,515 |
+1,445 |
Apr20 |
181214 |
53.28 |
53.28 |
53.28 |
53.28 |
-0.94 |
68 |
8,261 |
+5 |
Total Volume and Open Interest |
1,330,725 |
2,059,589 |
+8,955 |
e-miNY Crude Oil(NYM) |
Jan19 |
181214 |
52.800 |
52.975 |
50.850 |
51.200 |
-1.375 |
24,079 |
2,398 |
+250 |
Feb19 |
181214 |
53.000 |
53.200 |
51.125 |
51.475 |
-1.350 |
1,061 |
1,128 |
+185 |
Mar19 |
181214 |
53.250 |
53.350 |
51.425 |
51.750 |
-1.325 |
146 |
278 |
+19 |
Apr19 |
181214 |
53.000 |
53.550 |
51.775 |
52.050 |
-1.275 |
15 |
147 |
+6 |
May19 |
181214 |
53.100 |
53.825 |
52.125 |
52.400 |
-1.225 |
0 |
138 |
+0 |
Jun19 |
181214 |
53.350 |
53.350 |
52.500 |
52.675 |
-1.200 |
0 |
154 |
+0 |
Jul19 |
181214 |
52.925 |
52.925 |
52.925 |
52.925 |
-1.150 |
0 |
23 |
+0 |
Aug19 |
181214 |
52.900 |
53.100 |
52.900 |
53.100 |
-1.125 |
0 |
59 |
+0 |
Sep19 |
181214 |
53.075 |
53.225 |
53.075 |
53.225 |
-1.075 |
0 |
61 |
+0 |
Oct19 |
181214 |
53.300 |
53.300 |
53.300 |
53.300 |
-1.050 |
0 |
4 |
+0 |
Total Volume and Open Interest |
25,312 |
4,579 |
+463 |
NY Harbor ULSD(NYM) |
Jan19 |
181214 |
188.38 |
188.42 |
183.79 |
184.53 |
-3.12 |
68,327 |
89,219 |
-10,286 |
Feb19 |
181214 |
187.77 |
187.77 |
183.20 |
183.92 |
-3.12 |
51,358 |
69,302 |
+6,376 |
Mar19 |
181214 |
186.06 |
186.75 |
182.21 |
182.94 |
-3.19 |
37,691 |
65,321 |
+2,306 |
Apr19 |
181214 |
184.93 |
185.57 |
181.14 |
181.84 |
-3.21 |
15,211 |
35,146 |
+932 |
May19 |
181214 |
184.00 |
185.15 |
180.95 |
181.65 |
-3.26 |
8,055 |
19,962 |
-406 |
Jun19 |
181214 |
184.60 |
185.65 |
181.36 |
182.10 |
-3.25 |
9,099 |
30,111 |
-305 |
Jul19 |
181214 |
185.80 |
186.12 |
182.37 |
183.08 |
-3.17 |
3,116 |
9,165 |
+795 |
Aug19 |
181214 |
186.08 |
187.09 |
183.63 |
184.07 |
-3.10 |
1,931 |
5,151 |
+345 |
Sep19 |
181214 |
187.81 |
187.81 |
184.82 |
185.17 |
-3.04 |
1,825 |
4,893 |
+316 |
Oct19 |
181214 |
188.55 |
189.46 |
185.94 |
186.23 |
-3.01 |
719 |
4,154 |
-122 |
Nov19 |
181214 |
189.65 |
190.41 |
186.59 |
187.16 |
-3.02 |
637 |
2,883 |
+106 |
Dec19 |
181214 |
189.61 |
191.15 |
187.11 |
187.90 |
-3.02 |
3,444 |
18,021 |
+794 |
Jan20 |
181214 |
188.60 |
188.61 |
188.25 |
188.48 |
-3.02 |
760 |
3,545 |
+62 |
Feb20 |
181214 |
188.58 |
188.58 |
188.58 |
188.58 |
-3.04 |
633 |
1,776 |
+173 |
Total Volume and Open Interest |
203,680 |
366,854 |
+1,516 |
RBOB Gasoline(NYM) |
Jan19 |
181214 |
148.01 |
148.28 |
142.63 |
143.43 |
-4.39 |
75,043 |
93,812 |
-12,966 |
Feb19 |
181214 |
148.18 |
148.43 |
143.02 |
143.81 |
-4.18 |
58,609 |
88,981 |
+5,719 |
Mar19 |
181214 |
149.97 |
150.07 |
144.87 |
145.65 |
-4.02 |
31,804 |
68,063 |
+3,096 |
Apr19 |
181214 |
168.85 |
169.27 |
164.14 |
164.93 |
-3.98 |
13,078 |
31,434 |
-442 |
May19 |
181214 |
168.83 |
169.39 |
165.31 |
166.10 |
-3.90 |
8,966 |
31,622 |
+1,152 |
Jun19 |
181214 |
170.43 |
170.43 |
165.63 |
166.43 |
-3.84 |
11,153 |
26,879 |
+1,346 |
Jul19 |
181214 |
168.28 |
168.75 |
165.14 |
165.91 |
-3.82 |
4,505 |
13,802 |
+495 |
Aug19 |
181214 |
167.01 |
167.60 |
164.26 |
164.83 |
-3.86 |
3,587 |
7,769 |
+135 |
Sep19 |
181214 |
164.81 |
165.97 |
162.38 |
163.08 |
-3.90 |
4,238 |
12,621 |
+398 |
Oct19 |
181214 |
153.15 |
154.52 |
151.01 |
151.45 |
-3.88 |
1,773 |
7,635 |
+403 |
Total Volume and Open Interest |
215,584 |
404,808 |
+55 |
e-miNY RBOB Gasoline(NYM) |
Jan19 |
181214 |
143.43 |
143.43 |
143.43 |
143.43 |
-4.39 |
0 |
2 |
+0 |
Feb19 |
181214 |
143.81 |
143.81 |
143.81 |
143.81 |
-4.18 |
|
|
|
Mar19 |
181214 |
145.65 |
145.65 |
145.65 |
145.65 |
-4.02 |
|
|
|
Apr19 |
181214 |
164.93 |
164.93 |
164.93 |
164.93 |
-3.98 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Jan19 |
181214 |
4.073 |
4.094 |
3.787 |
3.827 |
-0.297 |
198,284 |
148,050 |
-13,650 |
Feb19 |
181214 |
3.976 |
3.998 |
3.718 |
3.753 |
-0.274 |
110,828 |
160,400 |
+12,759 |
Mar19 |
181214 |
3.800 |
3.828 |
3.560 |
3.606 |
-0.250 |
88,840 |
227,311 |
+10,906 |
Apr19 |
181214 |
2.917 |
2.919 |
2.870 |
2.894 |
-0.011 |
38,971 |
148,381 |
-61 |
May19 |
181214 |
2.813 |
2.820 |
2.777 |
2.807 |
+0.009 |
23,895 |
122,540 |
+280 |
Jun19 |
181214 |
2.833 |
2.836 |
2.801 |
2.831 |
+0.014 |
10,286 |
42,352 |
+91 |
Jul19 |
181214 |
2.837 |
2.865 |
2.835 |
2.861 |
+0.017 |
8,876 |
45,077 |
+135 |
Aug19 |
181214 |
2.860 |
2.860 |
2.834 |
2.857 |
+0.016 |
6,695 |
48,361 |
+838 |
Sep19 |
181214 |
2.821 |
2.833 |
2.811 |
2.830 |
+0.015 |
5,403 |
37,464 |
-95 |
Oct19 |
181214 |
2.844 |
2.858 |
2.820 |
2.855 |
+0.015 |
11,482 |
93,841 |
+373 |
Nov19 |
181214 |
2.886 |
2.896 |
2.877 |
2.896 |
+0.013 |
4,312 |
37,982 |
-426 |
Dec19 |
181214 |
3.038 |
3.050 |
3.029 |
3.044 |
+0.010 |
2,442 |
39,184 |
-226 |
Jan20 |
181214 |
3.150 |
3.164 |
3.141 |
3.157 |
+0.009 |
2,718 |
40,045 |
+262 |
Feb20 |
181214 |
3.090 |
3.101 |
3.078 |
3.093 |
+0.005 |
1,038 |
10,972 |
+64 |
Mar20 |
181214 |
2.903 |
2.916 |
2.897 |
2.910 |
+0.006 |
1,679 |
14,377 |
+31 |
Apr20 |
181214 |
2.548 |
2.552 |
2.540 |
2.550 |
+0.011 |
1,638 |
19,021 |
+257 |
Total Volume and Open Interest |
519,049 |
1,288,246 |
+11,263 |
Brent Crude Oil(ICE) |
Feb19 |
181214 |
61.53 |
61.58 |
59.92 |
60.28 |
-1.17 |
246,916 |
342,783 |
-13,281 |
Mar19 |
181214 |
61.69 |
61.69 |
60.03 |
60.40 |
-1.18 |
151,030 |
343,416 |
+4,905 |
Apr19 |
181214 |
61.74 |
61.79 |
60.20 |
60.56 |
-1.18 |
73,580 |
135,570 |
+241 |
May19 |
181214 |
61.94 |
61.97 |
60.42 |
60.79 |
-1.15 |
44,440 |
115,555 |
+3,481 |
Jun19 |
181214 |
62.11 |
62.14 |
60.60 |
60.98 |
-1.12 |
73,755 |
246,948 |
+2,734 |
Jul19 |
181214 |
62.23 |
62.23 |
60.73 |
61.11 |
-1.09 |
18,030 |
85,965 |
+225 |
Aug19 |
181214 |
62.13 |
62.15 |
60.76 |
61.14 |
-1.07 |
13,541 |
67,735 |
+1,968 |
Sep19 |
181214 |
62.07 |
62.15 |
60.71 |
61.09 |
-1.05 |
16,754 |
90,489 |
+1,211 |
Oct19 |
181214 |
62.02 |
62.02 |
60.73 |
61.04 |
-1.03 |
5,470 |
48,941 |
+578 |
Nov19 |
181214 |
61.75 |
61.75 |
60.88 |
61.00 |
-1.02 |
3,224 |
54,682 |
+311 |
Dec19 |
181214 |
61.97 |
61.97 |
60.58 |
60.95 |
-0.99 |
40,226 |
205,727 |
+2,063 |
Jan20 |
181214 |
61.35 |
61.70 |
60.84 |
60.93 |
-0.97 |
1,554 |
33,257 |
-85 |
Feb20 |
181214 |
60.90 |
60.90 |
60.90 |
60.90 |
-0.97 |
981 |
29,231 |
+110 |
Mar20 |
181214 |
60.89 |
60.89 |
60.89 |
60.89 |
-0.96 |
1,248 |
25,497 |
+198 |
Total Volume and Open Interest |
714,234 |
2,224,351 |
+4,693 |
Gas Oil(ICE) |
Jan19 |
181214 |
564.00 |
565.50 |
552.00 |
556.25 |
-1.25 |
75,702 |
153,630 |
-1,147 |
Feb19 |
181214 |
564.50 |
566.25 |
552.75 |
557.00 |
-1.00 |
55,854 |
103,167 |
+3,095 |
Mar19 |
181214 |
564.50 |
566.25 |
552.75 |
557.25 |
-1.00 |
32,694 |
79,266 |
+2,845 |
Apr19 |
181214 |
564.75 |
566.25 |
553.25 |
557.50 |
-1.25 |
13,996 |
46,091 |
+1,802 |
May19 |
181214 |
564.00 |
566.75 |
555.00 |
558.25 |
-1.00 |
11,486 |
31,665 |
+2,710 |
Jun19 |
181214 |
566.75 |
568.25 |
555.25 |
559.75 |
-1.25 |
18,575 |
58,239 |
-962 |
Jul19 |
181214 |
568.00 |
570.50 |
559.25 |
562.25 |
-1.25 |
4,039 |
27,319 |
+336 |
Aug19 |
181214 |
570.75 |
572.00 |
562.50 |
565.00 |
-1.25 |
2,474 |
21,050 |
-249 |
Sep19 |
181214 |
574.75 |
576.00 |
565.50 |
568.00 |
-1.25 |
2,531 |
26,508 |
-121 |
Oct19 |
181214 |
575.00 |
578.75 |
568.25 |
571.00 |
-1.00 |
1,112 |
20,558 |
+59 |
Total Volume and Open Interest |
226,759 |
781,055 |
+2,117 |
Ethanol(CBOT) |
Jan19 |
181214 |
1.250 |
1.265 |
1.248 |
1.258 |
+0.008 |
323 |
1,799 |
-131 |
Feb19 |
181214 |
1.284 |
1.296 |
1.282 |
1.290 |
+0.006 |
246 |
597 |
+89 |
Mar19 |
181214 |
1.318 |
1.321 |
1.313 |
1.313 |
+0.007 |
84 |
423 |
-15 |
Apr19 |
181214 |
1.335 |
1.335 |
1.335 |
1.335 |
+0.007 |
0 |
22 |
+0 |
May19 |
181214 |
1.350 |
1.350 |
1.350 |
1.350 |
+0.007 |
0 |
17 |
+0 |
Jun19 |
181214 |
1.384 |
1.384 |
1.384 |
1.384 |
+0.007 |
|
|
|
Jul19 |
181214 |
1.406 |
1.406 |
1.406 |
1.406 |
+0.007 |
|
|
|
Aug19 |
181214 |
1.406 |
1.406 |
1.406 |
1.406 |
+0.007 |
|
|
|
Total Volume and Open Interest |
653 |
2,858 |
-57 |
WTI Crude Oil(ICE) |
Jan19 |
181214 |
52.67 |
52.69 |
50.85 |
51.20 |
-1.38 |
69,686 |
50,073 |
-9,888 |
Feb19 |
181214 |
52.94 |
52.94 |
51.14 |
51.47 |
-1.36 |
77,611 |
67,984 |
-1,068 |
Mar19 |
181214 |
53.19 |
53.19 |
51.43 |
51.76 |
-1.31 |
37,571 |
63,704 |
+54 |
Apr19 |
181214 |
53.47 |
53.47 |
51.73 |
52.06 |
-1.27 |
19,129 |
31,371 |
-270 |
May19 |
181214 |
53.77 |
53.77 |
52.05 |
52.39 |
-1.23 |
7,584 |
21,082 |
-1 |
Jun19 |
181214 |
54.03 |
54.03 |
52.35 |
52.68 |
-1.20 |
16,443 |
85,043 |
+667 |
Jul19 |
181214 |
53.89 |
54.09 |
52.59 |
52.92 |
-1.16 |
2,950 |
14,822 |
+222 |
Aug19 |
181214 |
54.02 |
54.16 |
52.80 |
53.10 |
-1.12 |
1,324 |
6,664 |
+56 |
Sep19 |
181214 |
54.15 |
54.28 |
52.91 |
53.22 |
-1.09 |
1,198 |
20,385 |
-92 |
Oct19 |
181214 |
53.29 |
53.29 |
53.29 |
53.29 |
-1.05 |
314 |
4,649 |
-8 |
Nov19 |
181214 |
53.33 |
53.33 |
53.33 |
53.33 |
-1.03 |
383 |
4,665 |
+20 |
Dec19 |
181214 |
54.27 |
54.30 |
53.12 |
53.35 |
-1.01 |
7,506 |
100,773 |
+339 |
Jan20 |
181214 |
53.34 |
53.34 |
53.34 |
53.34 |
-0.99 |
161 |
3,652 |
+158 |
Feb20 |
181214 |
53.32 |
53.32 |
53.32 |
53.32 |
-0.98 |
7 |
2,732 |
+0 |
Mar20 |
181214 |
53.31 |
53.31 |
53.31 |
53.31 |
-0.95 |
1 |
6,633 |
+0 |
Apr20 |
181214 |
53.28 |
53.28 |
53.28 |
53.28 |
-0.94 |
0 |
1,723 |
+0 |
Total Volume and Open Interest |
245,885 |
586,328 |
-8,176 |
US Dollar Index(ICE) |
Dec18 |
181214 |
97.090 |
97.705 |
97.090 |
97.430 |
+0.375 |
36,086 |
31,845 |
-6,525 |
Mar19 |
181214 |
96.560 |
97.195 |
96.555 |
96.910 |
+0.370 |
19,383 |
36,240 |
+11,161 |
Jun19 |
181214 |
96.200 |
96.655 |
96.200 |
96.390 |
+0.370 |
18 |
335 |
+10 |
Total Volume and Open Interest |
55,509 |
68,632 |
+4,626 |
Australian Dollar(CME) |
Dec18 |
181214 |
72.23 |
72.29 |
71.52 |
71.78 |
-0.48 |
136,112 |
71,941 |
-30,509 |
Mar19 |
181214 |
72.30 |
72.37 |
71.61 |
71.87 |
-0.47 |
72,426 |
70,861 |
+26,447 |
Jun19 |
181214 |
72.27 |
72.27 |
71.82 |
71.97 |
-0.46 |
5 |
309 |
+2 |
Total Volume and Open Interest |
213,422 |
143,963 |
-4,451 |
British Pound(CME) |
Dec18 |
181214 |
126.59 |
126.64 |
125.29 |
125.81 |
-0.81 |
206,799 |
104,128 |
-46,978 |
Mar19 |
181214 |
127.17 |
127.23 |
125.89 |
126.40 |
-0.80 |
85,542 |
141,462 |
+40,320 |
Jun19 |
181214 |
126.80 |
126.96 |
126.80 |
126.96 |
-0.80 |
67 |
431 |
+29 |
Total Volume and Open Interest |
294,276 |
249,141 |
-6,562 |
Canadian Dollar(CME) |
Dec18 |
181214 |
74.90 |
74.92 |
74.62 |
74.78 |
-0.10 |
119,794 |
85,771 |
-27,793 |
Mar19 |
181214 |
75.07 |
75.08 |
74.77 |
74.93 |
-0.10 |
61,995 |
75,963 |
+31,317 |
Jun19 |
181214 |
74.99 |
75.07 |
74.99 |
75.06 |
-0.10 |
284 |
1,984 |
+180 |
Sep19 |
181214 |
75.18 |
75.19 |
75.17 |
75.17 |
-0.11 |
32 |
641 |
-6 |
Total Volume and Open Interest |
182,955 |
165,376 |
+3,846 |
Japanese Yen(CME) |
Dec18 |
181214 |
88.02 |
88.35 |
87.98 |
88.28 |
+0.24 |
156,081 |
105,276 |
-31,935 |
Mar19 |
181214 |
88.71 |
89.06 |
88.68 |
88.98 |
+0.25 |
76,668 |
123,685 |
+49,684 |
Jun19 |
181214 |
89.52 |
89.67 |
89.46 |
89.67 |
+0.26 |
12 |
231 |
+12 |
Total Volume and Open Interest |
235,461 |
230,790 |
+17,735 |
Swiss Franc(CME) |
Dec18 |
181214 |
100.63 |
100.68 |
100.11 |
100.22 |
-0.46 |
57,872 |
53,477 |
-12,133 |
Mar19 |
181214 |
101.51 |
101.58 |
101.01 |
101.14 |
-0.45 |
44,626 |
46,254 |
+30,470 |
Jun19 |
181214 |
102.20 |
102.20 |
102.04 |
102.05 |
-0.43 |
3 |
94 |
-1 |
Total Volume and Open Interest |
102,501 |
99,854 |
+18,336 |
EuroFX(CME) |
Dec18 |
181214 |
113.59 |
113.66 |
112.70 |
113.05 |
-0.63 |
342,016 |
272,821 |
-86,143 |
Mar19 |
181214 |
114.48 |
114.57 |
113.62 |
113.96 |
-0.63 |
185,219 |
343,278 |
+106,812 |
Jun19 |
181214 |
115.46 |
115.46 |
114.54 |
114.87 |
-0.63 |
256 |
7,817 |
+5 |
Total Volume and Open Interest |
531,316 |
634,659 |
+20,914 |
Mexican Peso(CME) |
Dec18 |
181214 |
492.13 |
494.88 |
487.13 |
493.75 |
+1.50 |
99,191 |
98,318 |
-24,285 |
Jan19 |
181214 |
492.25 |
492.25 |
492.25 |
492.25 |
+1.63 |
4 |
5 |
+2 |
Total Volume and Open Interest |
168,146 |
188,665 |
+4,545 |
Brazilian Real(CME) |
Jan19 |
181214 |
256.05 |
256.90 |
254.60 |
256.30 |
-1.10 |
3,159 |
11,223 |
+513 |
Feb19 |
181214 |
255.75 |
255.75 |
254.55 |
255.75 |
-1.10 |
7 |
347 |
+1 |
Mar19 |
181214 |
255.25 |
255.25 |
255.25 |
255.25 |
-1.05 |
57 |
1,303 |
+6 |
Apr19 |
181214 |
254.70 |
254.70 |
253.60 |
254.70 |
-1.05 |
|
|
|
Total Volume and Open Interest |
3,223 |
12,873 |
+520 |
30-Year T-Bonds(CBOT) |
Dec18 |
181214 |
143~090 |
143~230 |
143~000 |
143~090 |
+0~080 |
3,045 |
6,603 |
-1,603 |
Mar19 |
181214 |
142~120 |
143~050 |
142~110 |
142~230 |
+0~090 |
329,627 |
976,434 |
+7,262 |
Jun19 |
181214 |
142~010 |
142~040 |
142~010 |
142~040 |
+0~090 |
0 |
5 |
+0 |
Total Volume and Open Interest |
332,672 |
983,042 |
+5,659 |
10-Year T-Notes(CBOT) |
Dec18 |
181214 |
120~095 |
120~205 |
120~090 |
120~145 |
+0~055 |
11,122 |
41,441 |
-1,981 |
Mar19 |
181214 |
120~070 |
120~190 |
120~070 |
120~125 |
+0~050 |
1,513,971 |
4,178,182 |
-2,483 |
Jun19 |
181214 |
120~075 |
120~135 |
120~075 |
120~105 |
+0~065 |
60 |
802 |
+54 |
Total Volume and Open Interest |
1,525,153 |
4,220,425 |
-4,410 |
5-Year T-Notes(CBOT) |
Dec18 |
181214 |
113~144 |
113~196 |
113~142 |
113~162 |
+0~042 |
5,107 |
71,469 |
-17,204 |
Mar19 |
181214 |
113~136 |
113~216 |
113~134 |
113~176 |
+0~040 |
889,410 |
4,603,269 |
-22,904 |
Jun19 |
181214 |
113~176 |
113~176 |
113~176 |
113~176 |
+0~040 |
|
|
|
Total Volume and Open Interest |
894,517 |
4,674,738 |
-40,108 |
2 Year T-Notes(CBOT) |
Dec18 |
181214 |
105~176 |
105~214 |
105~176 |
105~204 |
+0~016 |
734 |
5,636 |
-539 |
Mar19 |
181214 |
105~196 |
105~232 |
105~196 |
105~214 |
+0~014 |
494,723 |
2,546,650 |
+8,652 |
Jun19 |
181214 |
105~210 |
105~210 |
105~210 |
105~210 |
+0~010 |
|
|
|
Total Volume and Open Interest |
495,457 |
2,552,286 |
+8,113 |
Eurodollars(CME) |
Dec18 |
181214 |
97.198 |
97.205 |
97.192 |
97.195 |
-0.003 |
229,309 |
1,568,855 |
-12,623 |
Mar19 |
181214 |
97.205 |
97.230 |
97.200 |
97.220 |
+0.020 |
263,354 |
1,338,909 |
-3,427 |
Jun19 |
181214 |
97.145 |
97.180 |
97.140 |
97.165 |
+0.020 |
256,323 |
1,308,438 |
+17,914 |
Sep19 |
181214 |
97.110 |
97.155 |
97.110 |
97.125 |
+0.015 |
260,715 |
1,318,785 |
-3,864 |
Dec19 |
181214 |
97.060 |
97.125 |
97.060 |
97.095 |
+0.030 |
392,810 |
1,932,498 |
+6,420 |
Mar20 |
181214 |
97.100 |
97.170 |
97.100 |
97.135 |
+0.030 |
283,572 |
1,050,655 |
-1,428 |
Jun20 |
181214 |
97.145 |
97.205 |
97.145 |
97.180 |
+0.035 |
217,983 |
1,057,707 |
+7,645 |
Sep20 |
181214 |
97.170 |
97.235 |
97.170 |
97.210 |
+0.040 |
185,473 |
858,877 |
+6,088 |
Dec20 |
181214 |
97.155 |
97.220 |
97.155 |
97.200 |
+0.045 |
223,640 |
1,243,128 |
+7,808 |
Mar21 |
181214 |
97.190 |
97.250 |
97.190 |
97.230 |
+0.045 |
122,231 |
598,048 |
-4,876 |
Jun21 |
181214 |
97.210 |
97.265 |
97.205 |
97.250 |
+0.045 |
123,052 |
412,555 |
-5,647 |
Sep21 |
181214 |
97.210 |
97.265 |
97.210 |
97.250 |
+0.040 |
102,099 |
307,908 |
+952 |
Dec21 |
181214 |
97.185 |
97.240 |
97.185 |
97.225 |
+0.040 |
68,767 |
347,279 |
-4,252 |
Mar22 |
181214 |
97.180 |
97.230 |
97.180 |
97.220 |
+0.040 |
42,609 |
208,930 |
+40 |
Jun22 |
181214 |
97.170 |
97.220 |
97.170 |
97.210 |
+0.040 |
33,322 |
160,215 |
-2,404 |
Sep22 |
181214 |
97.160 |
97.210 |
97.160 |
97.195 |
+0.035 |
30,728 |
145,503 |
-1,951 |
Dec22 |
181214 |
97.140 |
97.185 |
97.140 |
97.175 |
+0.035 |
25,684 |
148,329 |
+486 |
Mar23 |
181214 |
97.125 |
97.170 |
97.125 |
97.160 |
+0.035 |
20,596 |
70,594 |
-354 |
Total Volume and Open Interest |
2,976,598 |
14,496,892 |
+8,678 |
Ultra T-Bond(CBOT) |
Dec18 |
181214 |
156~00 |
156~17 |
155~29 |
156~06 |
+0~16 |
460 |
6,296 |
-1,094 |
Mar19 |
181214 |
156~16 |
157~18 |
156~16 |
157~05 |
+0~16 |
129,785 |
1,078,900 |
+2,421 |
Jun19 |
181214 |
158~01 |
158~01 |
158~01 |
158~01 |
+0~16 |
|
|
|
Total Volume and Open Interest |
130,245 |
1,085,196 |
+1,327 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181214 |
127~300 |
128~040 |
127~295 |
127~295 |
+0~070 |
31 |
6,227 |
-28 |
Mar19 |
181214 |
127~215 |
128~055 |
127~210 |
127~290 |
+0~065 |
171,910 |
709,224 |
+4,290 |
Jun19 |
181214 |
127~290 |
127~290 |
127~290 |
127~290 |
+0~065 |
|
|
|
Total Volume and Open Interest |
171,941 |
715,451 |
+4,262 |
30 Day Federal Funds(CBOT) |
Dec18 |
181214 |
97.730 |
97.732 |
97.728 |
97.730 |
unch |
12,827 |
159,690 |
-286 |
Jan19 |
181214 |
97.615 |
97.625 |
97.610 |
97.620 |
+0.005 |
156,368 |
391,264 |
+29,966 |
Feb19 |
181214 |
97.605 |
97.610 |
97.600 |
97.605 |
+0.005 |
18,362 |
204,628 |
+2,824 |
Mar19 |
181214 |
97.565 |
97.575 |
97.565 |
97.570 |
+0.005 |
9,089 |
69,922 |
+406 |
Apr19 |
181214 |
97.520 |
97.540 |
97.520 |
97.530 |
+0.010 |
35,382 |
245,297 |
-1,929 |
May19 |
181214 |
97.495 |
97.520 |
97.495 |
97.510 |
+0.015 |
34,352 |
143,014 |
-5,370 |
Total Volume and Open Interest |
370,226 |
2,056,945 |
+20,383 |
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 |
181214 |
179.96 |
180.96 |
179.62 |
180.20 |
+0.14 |
59,279 |
249,773 |
+6,215 |
Jun19 |
181214 |
179.16 |
179.16 |
179.16 |
179.16 |
+0.14 |
|
|
|
Sep19 |
181214 |
179.16 |
179.16 |
179.16 |
179.16 |
+0.14 |
|
|
|
Total Volume and Open Interest |
59,279 |
249,773 |
+6,215 |
Euro-Bund(EUREX) |
Mar19 |
181214 |
162.89 |
163.30 |
162.81 |
163.20 |
+0.33 |
708,400 |
2,002,420 |
+67,967 |
Jun19 |
181214 |
160.38 |
160.65 |
160.38 |
160.65 |
+0.33 |
3 |
30 |
+2 |
Sep19 |
181214 |
160.65 |
160.65 |
160.65 |
160.65 |
+0.33 |
|
|
|
Total Volume and Open Interest |
708,403 |
2,002,450 |
+67,969 |
Euro-Bobl(EUREX) |
Mar19 |
181214 |
132.24 |
132.38 |
132.19 |
132.34 |
+0.16 |
410,072 |
1,507,727 |
+23,587 |
Jun19 |
181214 |
131.71 |
131.71 |
131.71 |
131.71 |
+0.16 |
2 |
25 |
-1 |
Sep19 |
181214 |
131.71 |
131.71 |
131.71 |
131.71 |
+0.16 |
|
|
|
Total Volume and Open Interest |
410,074 |
1,507,752 |
+23,586 |
Euro-Schatz(EUREX) |
Mar19 |
181214 |
111.86 |
111.92 |
111.85 |
111.89 |
+0.03 |
322,900 |
1,841,193 |
+38,879 |
Jun19 |
181214 |
111.86 |
111.86 |
111.86 |
111.86 |
+0.03 |
|
|
|
Sep19 |
181214 |
111.86 |
111.86 |
111.86 |
111.86 |
+0.03 |
|
|
|
Total Volume and Open Interest |
322,900 |
1,841,193 |
+38,879 |
3-Mth Euribor(EUREX) |
Dec18 |
181214 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
1 |
12,234 |
-1 |
Mar19 |
181214 |
100.285 |
100.285 |
100.285 |
100.285 |
unch |
310 |
2,418 |
-97 |
Jun19 |
181214 |
100.280 |
100.280 |
100.280 |
100.280 |
+0.005 |
50 |
2,006 |
+78 |
Total Volume and Open Interest |
612 |
25,797 |
-30 |
Long Gilt(LIFFE) |
Dec18 |
181214 |
124~06 |
124~13 |
124~06 |
124~13 |
+0~10 |
7,884 |
32,866 |
-5,174 |
Mar19 |
181214 |
123~07 |
123~23 |
123~07 |
123~22 |
+0~11 |
259,714 |
737,825 |
-8,682 |
Total Volume and Open Interest |
267,598 |
770,691 |
-13,856 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181214 |
99.10 |
99.10 |
99.10 |
99.10 |
unch |
75,724 |
593,330 |
+8,054 |
Mar19 |
181214 |
99.04 |
99.07 |
99.04 |
99.07 |
+0.01 |
146,104 |
843,863 |
-1,542 |
Jun19 |
181214 |
98.96 |
99.00 |
98.96 |
98.99 |
+0.01 |
158,340 |
411,181 |
+12,851 |
Sep19 |
181214 |
98.92 |
98.94 |
98.92 |
98.93 |
+0.01 |
141,120 |
514,824 |
-9,959 |
Dec19 |
181214 |
98.86 |
98.89 |
98.86 |
98.88 |
+0.02 |
221,079 |
477,102 |
+8,656 |
Mar20 |
181214 |
98.82 |
98.85 |
98.82 |
98.85 |
+0.03 |
161,856 |
296,743 |
-5,516 |
Total Volume and Open Interest |
1,539,765 |
4,455,029 |
+19,582 |
3-Mth Euribor(LIFFE) |
Dec18 |
181214 |
100.310 |
100.310 |
100.305 |
100.310 |
unch |
42,082 |
557,655 |
-12,568 |
Mar19 |
181214 |
100.285 |
100.290 |
100.280 |
100.285 |
unch |
64,256 |
528,698 |
+2,041 |
Jun19 |
181214 |
100.280 |
100.280 |
100.275 |
100.280 |
unch |
82,502 |
649,888 |
+18,124 |
Total Volume and Open Interest |
904,323 |
5,529,809 |
+12,283 |
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 |
181214 |
98.03 |
98.04 |
98.01 |
98.02 |
-0.02 |
27,971 |
228,315 |
-2,197 |
Jun19 |
181214 |
98.05 |
98.06 |
98.04 |
98.05 |
-0.01 |
26,255 |
210,573 |
+2,448 |
Sep19 |
181214 |
98.07 |
98.07 |
98.04 |
98.06 |
-0.01 |
34,774 |
198,240 |
+7,810 |
Dec19 |
181214 |
98.05 |
98.06 |
98.02 |
98.05 |
unch |
21,886 |
178,429 |
+1,461 |
Mar20 |
181214 |
98.01 |
98.03 |
97.99 |
98.02 |
unch |
13,017 |
120,205 |
+2,214 |
Jun20 |
181214 |
97.98 |
97.99 |
97.96 |
97.98 |
unch |
11,466 |
104,720 |
+365 |
Sep20 |
181214 |
97.94 |
97.95 |
97.91 |
97.94 |
unch |
6,898 |
55,754 |
-908 |
Dec20 |
181214 |
97.88 |
97.90 |
97.85 |
97.89 |
+0.01 |
1,554 |
16,595 |
-160 |
Mar21 |
181214 |
97.83 |
97.85 |
97.82 |
97.84 |
unch |
91 |
4,252 |
-111 |
Total Volume and Open Interest |
154,172 |
1,140,902 |
-13,016 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181214 |
97.53 |
97.56 |
97.51 |
97.53 |
unch |
400,534 |
979,107 |
-233,099 |
Mar19 |
181214 |
97.53 |
97.56 |
97.52 |
97.53 |
unch |
322,395 |
620,085 |
+155,004 |
Total Volume and Open Interest |
722,929 |
1,599,192 |
-78,095 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181214 |
98.00 |
98.03 |
97.99 |
98.01 |
+0.01 |
400,767 |
1,155,602 |
-45,761 |
Mar19 |
181214 |
98.03 |
98.07 |
98.02 |
98.05 |
+0.01 |
289,970 |
453,624 |
+222,867 |
Total Volume and Open Interest |
690,737 |
1,609,226 |
+177,106 |
Gold(CMX) |
Dec18 |
181214 |
1241.7 |
1241.7 |
1234.1 |
1237.0 |
-5.7 |
84 |
600 |
-333 |
Feb19 |
181214 |
1246.2 |
1247.3 |
1236.5 |
1241.4 |
-6.0 |
157,070 |
301,369 |
+574 |
Apr19 |
181214 |
1252.2 |
1253.3 |
1242.5 |
1247.5 |
-6.1 |
4,897 |
40,704 |
+1,067 |
Jun19 |
181214 |
1258.9 |
1258.9 |
1249.0 |
1253.9 |
-6.1 |
3,150 |
38,417 |
+812 |
Aug19 |
181214 |
1260.8 |
1262.6 |
1256.7 |
1260.0 |
-6.0 |
1,371 |
6,415 |
+384 |
Oct19 |
181214 |
1266.0 |
1266.0 |
1266.0 |
1266.0 |
-6.1 |
26 |
2,152 |
+0 |
Dec19 |
181214 |
1277.1 |
1277.1 |
1267.5 |
1272.2 |
-6.2 |
430 |
9,818 |
+61 |
Feb20 |
181214 |
1275.4 |
1280.9 |
1275.3 |
1278.3 |
-6.2 |
2 |
150 |
+2 |
Apr20 |
181214 |
1284.2 |
1284.2 |
1284.2 |
1284.2 |
-6.2 |
0 |
67 |
+0 |
Jun20 |
181214 |
1290.1 |
1290.1 |
1290.1 |
1290.1 |
-6.2 |
72 |
725 |
+72 |
Aug20 |
181214 |
1295.9 |
1295.9 |
1295.9 |
1295.9 |
-6.2 |
0 |
4 |
+0 |
Oct20 |
181214 |
1301.8 |
1301.8 |
1301.8 |
1301.8 |
-6.2 |
|
|
|
Total Volume and Open Interest |
167,531 |
404,735 |
+2,485 |
Silver(CMX) |
Dec18 |
181214 |
1449.0 |
1451.3 |
1449.0 |
1451.3 |
-21.6 |
162 |
552 |
-78 |
Mar19 |
181214 |
1483.0 |
1485.0 |
1456.0 |
1463.7 |
-21.8 |
65,799 |
144,666 |
+1,341 |
May19 |
181214 |
1490.5 |
1492.0 |
1464.5 |
1472.2 |
-21.6 |
2,430 |
9,634 |
-82 |
Jul19 |
181214 |
1494.5 |
1494.5 |
1472.5 |
1480.4 |
-21.8 |
2,197 |
11,835 |
-549 |
Sep19 |
181214 |
1494.0 |
1494.5 |
1488.5 |
1489.1 |
-22.1 |
1,352 |
2,293 |
+201 |
Dec19 |
181214 |
1514.0 |
1514.0 |
1495.0 |
1502.3 |
-22.1 |
460 |
3,499 |
+97 |
Mar20 |
181214 |
1515.2 |
1515.2 |
1515.2 |
1515.2 |
-22.1 |
50 |
127 |
+50 |
Total Volume and Open Interest |
72,735 |
175,076 |
+1,005 |
Platinum(NYMEX) |
Jan19 |
181214 |
796.4 |
797.6 |
780.9 |
785.3 |
-12.2 |
23,090 |
53,875 |
-2,559 |
Apr19 |
181214 |
803.5 |
804.0 |
786.8 |
791.2 |
-12.6 |
4,218 |
28,532 |
+3,091 |
Jul19 |
181214 |
808.0 |
808.0 |
792.3 |
796.0 |
-12.8 |
67 |
646 |
+11 |
Oct19 |
181214 |
801.1 |
801.5 |
801.1 |
801.5 |
-12.4 |
13 |
42 |
+8 |
Total Volume and Open Interest |
27,388 |
83,101 |
+551 |
Palladium(NYMEX) |
Dec18 |
181214 |
1204.00 |
1204.00 |
1198.60 |
1198.60 |
-17.70 |
6 |
32 |
-7 |
Mar19 |
181214 |
1192.70 |
1192.70 |
1149.20 |
1171.60 |
-19.10 |
2,935 |
23,554 |
+182 |
Jun19 |
181214 |
1177.40 |
1177.40 |
1136.50 |
1157.50 |
-18.90 |
115 |
2,400 |
+95 |
Total Volume and Open Interest |
3,056 |
26,006 |
+270 |
Copper(CMX) |
Dec18 |
181214 |
276.00 |
276.05 |
272.85 |
276.05 |
-0.20 |
739 |
1,941 |
-277 |
Mar19 |
181214 |
276.80 |
277.00 |
272.80 |
276.25 |
-0.45 |
51,804 |
120,568 |
+856 |
May19 |
181214 |
276.60 |
276.90 |
272.85 |
276.50 |
-0.10 |
6,998 |
28,028 |
+12 |
Jul19 |
181214 |
275.95 |
276.95 |
272.75 |
276.60 |
+0.30 |
4,127 |
21,146 |
-587 |
Sep19 |
181214 |
273.70 |
277.00 |
273.15 |
276.75 |
+0.50 |
1,201 |
10,939 |
-158 |
Total Volume and Open Interest |
65,753 |
208,771 |
+29 |
E-mini DJIA Index(CBOT) |
Dec18 |
181214 |
24586 |
24610 |
24042 |
24113 |
-458 |
282,640 |
70,491 |
+1,227 |
Mar19 |
181214 |
24606 |
24627 |
24057 |
24128 |
-460 |
9,534 |
5,136 |
+924 |
Jun19 |
181214 |
24589 |
24632 |
24100 |
24167 |
-457 |
17 |
148 |
+3 |
Sep19 |
181214 |
24214 |
24214 |
24214 |
24214 |
-468 |
0 |
1 |
+0 |
Total Volume and Open Interest |
292,191 |
75,776 |
+2,154 |
S & P 500(CME) |
Dec18 |
181214 |
2626.50 |
2634.00 |
2596.00 |
2602.00 |
-43.60 |
2,999 |
65,333 |
-514 |
Mar19 |
181214 |
2648.00 |
2652.20 |
2599.50 |
2605.40 |
-44.00 |
1,556 |
2,259 |
+1,334 |
Jun19 |
181214 |
2611.00 |
2611.00 |
2611.00 |
2611.00 |
-44.80 |
0 |
46 |
+0 |
Sep19 |
181214 |
2619.40 |
2619.40 |
2619.40 |
2619.40 |
-43.60 |
|
|
|
Total Volume and Open Interest |
4,555 |
67,638 |
+820 |
S & P 500 E-Mini(CME) |
Dec18 |
181214 |
2646.50 |
2648.75 |
2594.00 |
2602.00 |
-43.50 |
1,900,862 |
2,657,369 |
-75,254 |
Mar19 |
181214 |
2650.00 |
2652.75 |
2597.25 |
2605.50 |
-44.00 |
181,970 |
463,037 |
+73,323 |
Jun19 |
181214 |
2654.75 |
2658.50 |
2603.50 |
2611.00 |
-44.75 |
691 |
12,962 |
+167 |
Sep19 |
181214 |
2619.50 |
2619.50 |
2615.50 |
2619.50 |
-43.50 |
0 |
46 |
+0 |
Total Volume and Open Interest |
2,083,523 |
3,133,420 |
-1,764 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181214 |
6752.00 |
6760.75 |
6583.25 |
6599.50 |
-152.50 |
663,375 |
233,987 |
-8,982 |
Mar19 |
181214 |
6774.00 |
6786.25 |
6607.25 |
6622.50 |
-155.00 |
23,496 |
15,050 |
+4,697 |
Jun19 |
181214 |
6805.75 |
6810.25 |
6635.00 |
6649.00 |
-160.25 |
95 |
190 |
+38 |
Total Volume and Open Interest |
686,966 |
249,233 |
-4,247 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181214 |
1756.40 |
1758.60 |
1727.60 |
1732.30 |
-25.90 |
22,015 |
66,086 |
-1,559 |
Mar19 |
181214 |
1759.60 |
1762.10 |
1730.20 |
1735.20 |
-26.00 |
1,404 |
1,375 |
+1,166 |
Jun19 |
181214 |
1738.90 |
1738.90 |
1738.90 |
1738.90 |
-27.10 |
|
|
|
Total Volume and Open Interest |
23,419 |
67,461 |
-393 |
Volatility Index(CBOE) |
Dec18 |
181214 |
20.60 |
22.00 |
20.52 |
21.73 |
+1.00 |
83,589 |
84,982 |
-15,288 |
Jan19 |
181214 |
20.15 |
21.15 |
20.11 |
20.88 |
+0.65 |
74,384 |
149,381 |
-605 |
Feb19 |
181214 |
20.20 |
20.90 |
20.10 |
20.58 |
+0.40 |
23,605 |
45,377 |
-2,229 |
Mar19 |
181214 |
20.10 |
20.67 |
20.03 |
20.43 |
+0.35 |
9,016 |
35,694 |
-136 |
Total Volume and Open Interest |
201,215 |
403,718 |
-17,873 |
S & P 600(CME) |
Dec18 |
181214 |
878.10 |
878.10 |
878.10 |
878.10 |
-14.20 |
|
|
|
Mar19 |
181214 |
878.60 |
878.60 |
878.60 |
878.60 |
-14.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181214 |
1434.90 |
1438.00 |
1406.50 |
1412.30 |
-20.10 |
168,444 |
463,093 |
-12,878 |
Mar19 |
181214 |
1438.50 |
1441.80 |
1409.80 |
1415.80 |
-20.60 |
13,816 |
17,950 |
+10,174 |
Jun19 |
181214 |
1421.90 |
1421.90 |
1421.90 |
1421.90 |
-20.70 |
0 |
2 |
+0 |
Total Volume and Open Interest |
182,260 |
481,045 |
-2,704 |
Nikkei 225(CME) |
Mar19 |
181214 |
21710 |
21730 |
21225 |
21265 |
-420 |
17,366 |
18,665 |
+1,830 |
Jun19 |
181214 |
21185 |
21225 |
21075 |
21155 |
-395 |
|
|
|
Total Volume and Open Interest |
37,861 |
35,479 |
-6,359 |
Nikkei 225(SGX) |
Mar19 |
181214 |
21805 |
21845 |
21270 |
21345 |
-440 |
92,699 |
113,776 |
+35,564 |
Jun19 |
181214 |
21250 |
21270 |
21090 |
21175 |
-475 |
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 |
181214 |
21665 |
21690 |
21180 |
21225 |
-410 |
36,340 |
51,160 |
+13,163 |
Jun19 |
181214 |
21040 |
21460 |
21025 |
21040 |
-405 |
|
|
|
Total Volume and Open Interest |
78,305 |
102,463 |
+12,160 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181213 |
21710 |
21850 |
21710 |
21710 |
+70 |
1 |
351 |
+1 |
Mar19 |
181214 |
21230 |
21230 |
21200 |
21230 |
-400 |
|
|
|
Jun19 |
181214 |
21040 |
21040 |
21040 |
21040 |
-400 |
|
|
|
Total Volume and Open Interest |
0 |
351 |
+0 |
CAC 40(EURONEXT) |
Dec18 |
181214 |
4854.0 |
4866.0 |
4814.5 |
4846.0 |
-43.0 |
102,576 |
363,879 |
+4,787 |
Jan19 |
181214 |
4851.5 |
4862.5 |
4812.5 |
4843.5 |
-43.0 |
5,669 |
13,542 |
+5,195 |
Feb19 |
181214 |
4841.0 |
4841.0 |
4841.0 |
4841.0 |
-43.0 |
0 |
5,041 |
+0 |
Mar19 |
181214 |
4840.5 |
4857.0 |
4817.5 |
4838.5 |
-43.0 |
292 |
2,351 |
+291 |
Total Volume and Open Interest |
108,537 |
421,822 |
+10,273 |
Hang Seng Index(HKFE) |
Dec18 |
181214 |
26515 |
26515 |
26020 |
26040 |
-489 |
206,945 |
122,191 |
+293 |
Jan19 |
181214 |
26532 |
26554 |
26073 |
26087 |
-492 |
820 |
3,986 |
+311 |
Total Volume and Open Interest |
208,402 |
142,210 |
+940 |
DAX(EUREX) |
Dec18 |
181214 |
10908.5 |
10909.5 |
10730.0 |
10851.0 |
-61.5 |
109,780 |
118,303 |
-5,322 |
Mar19 |
181214 |
10870.5 |
10896.5 |
10726.0 |
10843.5 |
-61.5 |
1,474 |
13,785 |
+5,927 |
Jun19 |
181214 |
10779.0 |
10899.5 |
10779.0 |
10860.0 |
-62.0 |
3 |
367 |
+46 |
Total Volume and Open Interest |
111,257 |
132,455 |
+651 |
Mini-DAX(EUREX) |
Dec18 |
181214 |
10909.0 |
10909.0 |
10730.0 |
10851.0 |
-61.5 |
51,606 |
14,003 |
-1,096 |
Mar19 |
181214 |
10850.0 |
10893.0 |
10725.0 |
10843.5 |
-61.5 |
265 |
992 |
+170 |
Jun19 |
181214 |
10815.0 |
10875.0 |
10770.0 |
10860.0 |
-62.0 |
7 |
452 |
-2 |
Total Volume and Open Interest |
51,878 |
15,447 |
-928 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181214 |
3102 |
3103 |
3058 |
3084 |
-21 |
1,419,146 |
3,980,150 |
+46,200 |
Mar19 |
181214 |
3088 |
3088 |
3044 |
3071 |
-21 |
224,671 |
878,790 |
+274,091 |
Jun19 |
181214 |
2995 |
2997 |
2966 |
2988 |
-21 |
5,921 |
178,735 |
-172 |
Total Volume and Open Interest |
1,649,738 |
5,136,927 |
+320,119 |
Swiss Market Index(EUREX) |
Dec18 |
181214 |
8753 |
8764 |
8668 |
8723 |
-96 |
73,815 |
207,830 |
-15,603 |
Mar19 |
181214 |
8661 |
8662 |
8573 |
8627 |
-96 |
23,740 |
62,879 |
-122 |
Jun19 |
181214 |
8400 |
8451 |
8399 |
8451 |
-96 |
2,038 |
14,691 |
+183 |
Total Volume and Open Interest |
99,593 |
285,400 |
-15,542 |
FT-SE 100(EURONEXT) |
Dec18 |
181214 |
6841.50 |
6869.50 |
6789.50 |
6834.00 |
-44.00 |
138,860 |
628,442 |
-3,936 |
Mar19 |
181214 |
6773.00 |
6803.00 |
6724.00 |
6768.00 |
-43.50 |
23,874 |
61,408 |
+7,719 |
Jun19 |
181214 |
6655.00 |
6690.00 |
6655.00 |
6690.00 |
-41.50 |
0 |
12 |
+0 |
Total Volume and Open Interest |
162,734 |
689,863 |
+3,783 |
SPI 200(SFE) |
Dec18 |
181214 |
5651.0 |
5674.0 |
5583.0 |
5612.0 |
-36.0 |
57,653 |
333,791 |
+1,288 |
Mar19 |
181214 |
5600.0 |
5607.0 |
5527.0 |
5554.0 |
-37.0 |
635 |
23,699 |
+304 |
Jun19 |
181214 |
5540.0 |
5540.0 |
5540.0 |
5540.0 |
-37.0 |
0 |
3,080 |
+0 |
Total Volume and Open Interest |
58,306 |
363,536 |
+1,606 |
FTSE MIB(ISE) |
Dec18 |
181214 |
18865.00 |
18970.00 |
18725.00 |
18911.00 |
-124.00 |
27,383 |
108,987 |
+1,599 |
Mar19 |
181214 |
18790.00 |
18875.00 |
18635.00 |
18814.00 |
-129.00 |
587 |
4,810 |
+266 |
Jun19 |
181214 |
18327.00 |
18327.00 |
18327.00 |
18327.00 |
-129.00 |
1 |
30 |
-1 |
Total Volume and Open Interest |
27,971 |
113,827 |
+1,864 |
KOSPI 200(KFE) |
Mar19 |
181214 |
267.50 |
268.10 |
261.35 |
262.70 |
-5.10 |
56,967 |
225,410 |
+60,830 |
Jun19 |
181214 |
267.80 |
268.45 |
262.00 |
263.05 |
-4.75 |
58 |
21,729 |
+409 |
Sep19 |
181214 |
263.50 |
263.50 |
262.60 |
262.60 |
-6.25 |
0 |
27 |
+0 |
Total Volume and Open Interest |
295,858 |
456,201 |
+10,667 |
GSCI(CME) |
Dec18 |
181214 |
410.25 |
410.25 |
404.35 |
405.30 |
-6.95 |
4,396 |
3,290 |
-4,310 |
Jan19 |
181214 |
411.45 |
411.95 |
405.20 |
406.00 |
-6.70 |
4,412 |
12,127 |
+4,297 |
Feb19 |
181214 |
406.05 |
406.05 |
406.05 |
406.05 |
-6.70 |
|
|
|
Total Volume and Open Interest |
8,808 |
15,417 |
-13 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|