|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon December 17, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan19 |
181217 |
900.75 |
909.25 |
900.25 |
904.75 |
+4.25 |
120,802 |
191,824 |
-11,311 |
Mar19 |
181217 |
913.75 |
922.25 |
913.25 |
918.00 |
+4.25 |
96,090 |
264,500 |
+8,684 |
May19 |
181217 |
926.75 |
935.50 |
926.75 |
931.50 |
+4.50 |
22,062 |
113,794 |
-409 |
Jul19 |
181217 |
938.75 |
947.00 |
938.75 |
943.00 |
+4.25 |
14,271 |
108,448 |
+1,481 |
Aug19 |
181217 |
943.75 |
950.25 |
943.75 |
947.00 |
+4.00 |
397 |
8,826 |
-41 |
Sep19 |
181217 |
946.75 |
951.00 |
946.75 |
948.25 |
+3.75 |
468 |
3,281 |
-119 |
Nov19 |
181217 |
950.25 |
958.00 |
950.25 |
953.50 |
+2.50 |
7,372 |
50,311 |
+831 |
Jan20 |
181217 |
965.00 |
965.00 |
960.50 |
962.00 |
+2.25 |
160 |
1,596 |
+12 |
Mar20 |
181217 |
969.00 |
971.25 |
969.00 |
969.50 |
+2.50 |
32 |
1,093 |
+6 |
May20 |
181217 |
976.50 |
976.50 |
976.50 |
976.50 |
+2.75 |
49 |
372 |
+31 |
Jul20 |
181217 |
985.00 |
985.25 |
984.25 |
984.25 |
+2.50 |
21 |
605 |
+7 |
Aug20 |
181217 |
982.50 |
982.50 |
982.50 |
982.50 |
+2.50 |
0 |
53 |
+0 |
Sep20 |
181217 |
976.75 |
976.75 |
976.75 |
976.75 |
+1.75 |
0 |
50 |
+0 |
Nov20 |
181217 |
971.25 |
977.00 |
971.25 |
974.75 |
+3.50 |
39 |
958 |
+17 |
Total Volume and Open Interest |
261,763 |
745,771 |
-811 |
Soybean Meal(CBOT) |
Jan19 |
181217 |
307.50 |
309.70 |
307.40 |
309.10 |
+1.80 |
76,845 |
80,855 |
-10,570 |
Mar19 |
181217 |
311.70 |
313.80 |
311.70 |
313.40 |
+1.80 |
58,503 |
159,404 |
+12,296 |
May19 |
181217 |
315.80 |
317.60 |
315.50 |
317.10 |
+1.70 |
15,660 |
77,869 |
+748 |
Jul19 |
181217 |
319.90 |
321.30 |
319.20 |
321.00 |
+1.90 |
7,833 |
61,364 |
+115 |
Aug19 |
181217 |
321.40 |
322.90 |
321.40 |
322.60 |
+1.90 |
2,300 |
11,754 |
+114 |
Sep19 |
181217 |
322.70 |
324.10 |
322.70 |
323.80 |
+1.80 |
764 |
12,137 |
-41 |
Oct19 |
181217 |
323.50 |
324.50 |
323.50 |
324.20 |
+1.60 |
268 |
11,609 |
+17 |
Dec19 |
181217 |
324.80 |
326.10 |
324.30 |
325.80 |
+1.70 |
2,813 |
30,831 |
+312 |
Jan20 |
181217 |
326.80 |
326.80 |
326.80 |
326.80 |
+1.70 |
29 |
3,141 |
+15 |
Mar20 |
181217 |
328.10 |
328.10 |
328.10 |
328.10 |
+1.80 |
4 |
3,493 |
-1 |
Total Volume and Open Interest |
165,330 |
453,873 |
+2,908 |
Soybean Oil(CBOT) |
Jan19 |
181217 |
28.48 |
28.57 |
28.15 |
28.17 |
-0.32 |
54,889 |
99,924 |
-11,781 |
Mar19 |
181217 |
28.75 |
28.84 |
28.43 |
28.45 |
-0.31 |
49,074 |
176,112 |
+5,003 |
May19 |
181217 |
29.02 |
29.11 |
28.72 |
28.74 |
-0.30 |
15,777 |
85,966 |
+1,984 |
Jul19 |
181217 |
29.32 |
29.37 |
29.01 |
29.03 |
-0.29 |
7,973 |
69,245 |
+39 |
Aug19 |
181217 |
29.45 |
29.47 |
29.15 |
29.17 |
-0.29 |
1,149 |
13,812 |
+334 |
Sep19 |
181217 |
29.59 |
29.61 |
29.29 |
29.31 |
-0.28 |
455 |
10,543 |
-6 |
Oct19 |
181217 |
29.63 |
29.70 |
29.37 |
29.37 |
-0.29 |
807 |
7,620 |
-24 |
Dec19 |
181217 |
29.84 |
29.84 |
29.54 |
29.54 |
-0.29 |
3,169 |
31,708 |
+265 |
Jan20 |
181217 |
30.07 |
30.09 |
29.81 |
29.81 |
-0.29 |
12 |
2,215 |
-1 |
Mar20 |
181217 |
30.38 |
30.40 |
30.12 |
30.12 |
-0.28 |
1 |
3,125 |
+1 |
Total Volume and Open Interest |
133,335 |
504,545 |
-4,242 |
Canola(WCE) |
Jan19 |
181217 |
477.8 |
478.9 |
477.0 |
478.4 |
+0.6 |
16,992 |
55,184 |
-5,622 |
Mar19 |
181217 |
485.3 |
486.4 |
483.5 |
485.5 |
+0.3 |
9,164 |
78,766 |
+2,719 |
May19 |
181217 |
491.6 |
493.1 |
490.3 |
492.4 |
-0.1 |
2,481 |
27,549 |
+693 |
Jul19 |
181217 |
498.0 |
499.0 |
496.2 |
498.3 |
-0.5 |
479 |
9,803 |
+81 |
Nov19 |
181217 |
491.1 |
491.9 |
488.6 |
491.2 |
-1.2 |
247 |
6,112 |
+103 |
Total Volume and Open Interest |
29,363 |
177,572 |
-2,026 |
Corn(CBOT) |
Mar19 |
181217 |
384.25 |
386.00 |
383.25 |
384.00 |
-0.75 |
145,487 |
828,024 |
-4,825 |
May19 |
181217 |
391.75 |
393.50 |
390.75 |
391.75 |
-0.50 |
36,471 |
210,601 |
+2,055 |
Jul19 |
181217 |
398.25 |
399.75 |
397.25 |
398.25 |
-0.50 |
16,226 |
207,388 |
+916 |
Sep19 |
181217 |
399.25 |
400.75 |
398.50 |
399.75 |
-0.25 |
9,800 |
105,016 |
+1,232 |
Dec19 |
181217 |
403.00 |
404.75 |
402.50 |
403.50 |
-0.25 |
14,129 |
196,738 |
-79 |
Mar20 |
181217 |
412.25 |
413.50 |
411.75 |
412.25 |
-0.50 |
1,401 |
12,750 |
+560 |
May20 |
181217 |
418.00 |
418.00 |
417.00 |
417.50 |
-0.25 |
88 |
1,766 |
+15 |
Jul20 |
181217 |
421.25 |
423.00 |
421.25 |
422.00 |
-0.25 |
145 |
4,851 |
+55 |
Sep20 |
181217 |
415.25 |
415.25 |
414.25 |
414.25 |
-0.50 |
0 |
659 |
+0 |
Dec20 |
181217 |
415.00 |
416.00 |
414.75 |
415.25 |
-0.50 |
112 |
6,679 |
+58 |
Total Volume and Open Interest |
224,090 |
1,575,219 |
-274 |
Wheat(CBOT) |
Mar19 |
181217 |
531.00 |
537.50 |
530.00 |
535.25 |
+5.25 |
78,474 |
235,707 |
+3,133 |
May19 |
181217 |
538.50 |
543.25 |
536.50 |
541.75 |
+5.25 |
15,324 |
74,484 |
-655 |
Jul19 |
181217 |
544.25 |
549.00 |
543.00 |
547.75 |
+5.00 |
11,678 |
70,094 |
+308 |
Sep19 |
181217 |
552.25 |
555.50 |
550.00 |
554.50 |
+4.75 |
4,889 |
21,184 |
+538 |
Dec19 |
181217 |
560.00 |
566.75 |
560.00 |
566.00 |
+5.25 |
4,191 |
27,549 |
+370 |
Mar20 |
181217 |
569.75 |
574.75 |
569.75 |
574.00 |
+5.50 |
1,993 |
4,339 |
+717 |
Total Volume and Open Interest |
116,916 |
439,281 |
+4,442 |
Wheat(KCBT) |
Mar19 |
181217 |
518.00 |
524.25 |
517.00 |
522.00 |
+3.75 |
29,238 |
188,637 |
+1,099 |
May19 |
181217 |
529.00 |
535.25 |
528.75 |
533.50 |
+4.25 |
8,848 |
49,355 |
-124 |
Jul19 |
181217 |
538.75 |
545.00 |
538.75 |
543.75 |
+5.25 |
7,222 |
36,994 |
+540 |
Sep19 |
181217 |
553.75 |
556.00 |
553.50 |
555.25 |
+5.25 |
1,148 |
8,468 |
+168 |
Dec19 |
181217 |
565.00 |
572.25 |
565.00 |
571.50 |
+5.00 |
723 |
6,483 |
+180 |
Mar20 |
181217 |
581.75 |
584.00 |
581.75 |
582.00 |
+4.75 |
153 |
562 |
+34 |
May20 |
181217 |
586.75 |
586.75 |
586.75 |
586.75 |
+4.75 |
35 |
185 |
-4 |
Total Volume and Open Interest |
47,431 |
291,324 |
+1,921 |
Wheat(MGE) |
Mar19 |
181217 |
584.00 |
588.00 |
582.25 |
585.25 |
+1.25 |
5,654 |
35,668 |
-152 |
May19 |
181217 |
589.50 |
592.75 |
588.50 |
590.50 |
+1.50 |
1,564 |
11,557 |
+203 |
Jul19 |
181217 |
596.00 |
598.75 |
595.00 |
596.75 |
+1.75 |
693 |
4,027 |
-6 |
Sep19 |
181217 |
602.25 |
605.50 |
601.25 |
603.50 |
+2.00 |
223 |
5,070 |
+43 |
Dec19 |
181217 |
612.75 |
616.50 |
612.00 |
614.75 |
+2.75 |
140 |
2,662 |
+51 |
Mar20 |
181217 |
620.00 |
622.00 |
620.00 |
622.00 |
+3.75 |
8 |
145 |
+2 |
Total Volume and Open Interest |
8,282 |
59,134 |
+141 |
Oats(CBOT) |
Mar19 |
181217 |
287.50 |
289.75 |
286.25 |
288.00 |
+0.50 |
363 |
5,393 |
-14 |
May19 |
181217 |
289.50 |
291.50 |
289.00 |
290.75 |
+1.50 |
33 |
424 |
+18 |
Jul19 |
181217 |
287.25 |
288.25 |
287.00 |
288.25 |
+2.25 |
3 |
38 |
+3 |
Sep19 |
181217 |
275.25 |
275.25 |
275.25 |
275.25 |
+2.25 |
0 |
23 |
+0 |
Total Volume and Open Interest |
399 |
6,036 |
+7 |
Rough Rice(CBOT) |
Jan19 |
181217 |
10.64 |
10.65 |
10.53 |
10.56 |
-0.02 |
490 |
4,078 |
-208 |
Mar19 |
181217 |
10.70 |
10.77 |
10.68 |
10.69 |
+0.01 |
328 |
3,696 |
+226 |
May19 |
181217 |
10.88 |
10.88 |
10.87 |
10.87 |
+0.01 |
2 |
48 |
-1 |
Jul19 |
181217 |
11.02 |
11.02 |
11.02 |
11.02 |
+0.01 |
|
|
|
Total Volume and Open Interest |
820 |
7,822 |
+17 |
Live Cattle(CME) |
Dec18 |
181217 |
119.200 |
119.300 |
118.600 |
119.035 |
-0.545 |
2,241 |
10,437 |
-846 |
Feb19 |
181217 |
122.080 |
122.200 |
121.100 |
121.550 |
-0.850 |
21,400 |
134,892 |
+582 |
Apr19 |
181217 |
124.080 |
124.285 |
123.400 |
123.850 |
-0.650 |
15,631 |
88,447 |
+1,247 |
Jun19 |
181217 |
115.350 |
115.785 |
114.850 |
115.350 |
-0.730 |
10,424 |
77,574 |
+1,656 |
Aug19 |
181217 |
113.385 |
113.400 |
112.300 |
112.750 |
-0.930 |
4,269 |
21,546 |
+942 |
Oct19 |
181217 |
114.500 |
114.700 |
113.785 |
114.100 |
-0.850 |
1,522 |
8,433 |
+342 |
Total Volume and Open Interest |
55,845 |
345,982 |
+4,078 |
Feeder Cattle(CME) |
Jan19 |
181217 |
146.935 |
147.250 |
145.300 |
145.380 |
-2.200 |
5,598 |
19,825 |
-1,244 |
Mar19 |
181217 |
144.950 |
145.380 |
143.130 |
143.330 |
-2.455 |
6,297 |
18,610 |
+1,697 |
Apr19 |
181217 |
145.500 |
145.800 |
143.880 |
144.100 |
-2.150 |
2,213 |
5,056 |
-43 |
May19 |
181217 |
145.630 |
145.935 |
144.130 |
144.535 |
-1.815 |
1,144 |
3,588 |
+184 |
Aug19 |
181217 |
149.300 |
149.380 |
147.850 |
148.435 |
-1.395 |
371 |
2,336 |
+51 |
Sep19 |
181217 |
148.435 |
148.435 |
148.035 |
148.200 |
-1.200 |
46 |
152 |
+14 |
Oct19 |
181217 |
147.830 |
147.830 |
147.830 |
147.830 |
-1.205 |
14 |
26 |
+2 |
Total Volume and Open Interest |
15,691 |
49,612 |
+665 |
Lean Hogs(CME) |
Feb19 |
181217 |
64.330 |
64.400 |
63.035 |
63.830 |
-0.670 |
17,731 |
78,690 |
+690 |
Apr19 |
181217 |
70.050 |
70.200 |
68.600 |
68.980 |
-1.070 |
11,023 |
48,110 |
-1,101 |
May19 |
181217 |
75.730 |
75.830 |
74.650 |
74.650 |
-1.135 |
108 |
1,715 |
-6 |
Jun19 |
181217 |
83.035 |
83.100 |
81.830 |
82.385 |
-0.795 |
5,130 |
27,206 |
+930 |
Jul19 |
181217 |
84.100 |
84.100 |
82.730 |
83.285 |
-0.750 |
3,498 |
16,879 |
-520 |
Aug19 |
181217 |
83.700 |
83.700 |
82.400 |
83.080 |
-0.620 |
3,198 |
19,824 |
+1,637 |
Oct19 |
181217 |
68.900 |
68.900 |
68.000 |
68.350 |
-0.535 |
446 |
6,153 |
+56 |
Dec19 |
181217 |
62.600 |
62.800 |
62.380 |
62.500 |
-0.550 |
117 |
1,396 |
+8 |
Total Volume and Open Interest |
43,205 |
212,614 |
+986 |
Class III Milk(CME) |
Dec18 |
181217 |
13.80 |
13.86 |
13.80 |
13.80 |
unch |
233 |
4,557 |
-46 |
Jan19 |
181217 |
14.22 |
14.28 |
14.14 |
14.20 |
-0.02 |
506 |
5,686 |
+91 |
Feb19 |
181217 |
14.63 |
14.64 |
14.52 |
14.54 |
-0.11 |
227 |
3,390 |
-11 |
Mar19 |
181217 |
15.07 |
15.07 |
14.91 |
14.93 |
-0.13 |
211 |
2,751 |
+72 |
Apr19 |
181217 |
15.48 |
15.50 |
15.39 |
15.41 |
-0.11 |
72 |
1,878 |
+19 |
May19 |
181217 |
15.71 |
15.72 |
15.66 |
15.70 |
-0.05 |
93 |
1,808 |
-13 |
Jun19 |
181217 |
15.91 |
15.93 |
15.87 |
15.87 |
-0.08 |
121 |
1,965 |
+11 |
Jul19 |
181217 |
16.20 |
16.24 |
16.18 |
16.18 |
-0.07 |
38 |
1,239 |
+20 |
Aug19 |
181217 |
16.43 |
16.50 |
16.41 |
16.45 |
-0.02 |
41 |
1,018 |
+12 |
Sep19 |
181217 |
16.58 |
16.61 |
16.58 |
16.60 |
-0.07 |
46 |
1,147 |
+42 |
Oct19 |
181217 |
16.49 |
16.52 |
16.48 |
16.52 |
-0.02 |
23 |
894 |
+18 |
Nov19 |
181217 |
16.43 |
16.43 |
16.43 |
16.43 |
unch |
15 |
910 |
+14 |
Dec19 |
181217 |
16.29 |
16.29 |
16.29 |
16.29 |
-0.05 |
27 |
789 |
+17 |
Total Volume and Open Interest |
1,653 |
28,041 |
+246 |
Cocoa(ICE) |
Dec18 |
181213 |
2200 |
2200 |
2200 |
2200 |
+88 |
|
|
|
Mar19 |
181217 |
2227 |
2263 |
2204 |
2230 |
-7 |
17,342 |
113,595 |
+418 |
May19 |
181217 |
2237 |
2271 |
2217 |
2245 |
unch |
4,621 |
46,470 |
-117 |
Jul19 |
181217 |
2249 |
2282 |
2230 |
2259 |
+4 |
3,089 |
23,146 |
-202 |
Sep19 |
181217 |
2268 |
2282 |
2245 |
2273 |
+9 |
1,949 |
18,508 |
+1,070 |
Dec19 |
181217 |
2275 |
2289 |
2252 |
2282 |
+11 |
660 |
20,297 |
+70 |
Mar20 |
181217 |
2274 |
2290 |
2257 |
2289 |
+12 |
200 |
10,281 |
-11 |
Total Volume and Open Interest |
27,910 |
235,920 |
+1,238 |
Coffee "C"(ICE) |
Dec18 |
181217 |
98.05 |
98.05 |
94.70 |
94.70 |
-2.25 |
23 |
82 |
+12 |
Mar19 |
181217 |
102.30 |
103.30 |
99.75 |
100.10 |
-2.15 |
16,684 |
125,651 |
+423 |
May19 |
181217 |
105.50 |
106.45 |
103.05 |
103.35 |
-2.05 |
5,569 |
57,327 |
-19 |
Jul19 |
181217 |
108.45 |
109.15 |
105.90 |
106.10 |
-2.00 |
2,915 |
32,558 |
+436 |
Sep19 |
181217 |
111.00 |
111.90 |
108.65 |
108.85 |
-2.00 |
1,952 |
20,448 |
+883 |
Dec19 |
181217 |
115.00 |
115.70 |
112.30 |
112.60 |
-2.00 |
447 |
12,313 |
+77 |
Total Volume and Open Interest |
27,987 |
263,548 |
+1,907 |
Orange Juice(ICE) |
Jan19 |
181217 |
139.35 |
141.10 |
138.30 |
139.60 |
+0.45 |
743 |
7,752 |
-530 |
Mar19 |
181217 |
138.70 |
139.55 |
137.60 |
138.00 |
-0.20 |
625 |
6,661 |
+492 |
May19 |
181217 |
138.90 |
139.20 |
138.50 |
138.50 |
-0.40 |
8 |
1,488 |
+2 |
Jul19 |
181217 |
139.60 |
139.60 |
139.40 |
139.40 |
-0.50 |
1 |
575 |
+0 |
Sep19 |
181217 |
140.45 |
140.45 |
140.25 |
140.25 |
-0.40 |
0 |
175 |
+0 |
Nov19 |
181217 |
140.90 |
140.90 |
140.90 |
140.90 |
-0.40 |
0 |
29 |
+0 |
Total Volume and Open Interest |
1,377 |
16,685 |
-36 |
Sugar #11(ICE) |
Mar19 |
181217 |
12.65 |
12.79 |
12.47 |
12.49 |
-0.16 |
77,711 |
353,803 |
+4,240 |
May19 |
181217 |
12.73 |
12.87 |
12.57 |
12.60 |
-0.15 |
31,297 |
176,436 |
-5,851 |
Jul19 |
181217 |
12.85 |
12.97 |
12.71 |
12.73 |
-0.13 |
11,983 |
123,550 |
+2,641 |
Oct19 |
181217 |
13.11 |
13.21 |
12.97 |
12.99 |
-0.13 |
7,053 |
97,055 |
+495 |
Mar20 |
181217 |
13.67 |
13.71 |
13.52 |
13.55 |
-0.12 |
3,114 |
41,393 |
+349 |
May20 |
181217 |
13.66 |
13.66 |
13.55 |
13.56 |
-0.11 |
904 |
9,982 |
+433 |
Jul20 |
181217 |
13.56 |
13.58 |
13.54 |
13.54 |
-0.11 |
1,095 |
8,080 |
+499 |
Oct20 |
181217 |
13.63 |
13.64 |
13.60 |
13.60 |
-0.10 |
725 |
8,382 |
+508 |
Total Volume and Open Interest |
134,009 |
823,795 |
+3,355 |
London Cocoa(LCE) |
Mar19 |
181217 |
1663 |
1679 |
1646 |
1657 |
-8 |
9,389 |
86,477 |
-1,460 |
May19 |
181217 |
1679 |
1693 |
1662 |
1673 |
-8 |
3,888 |
44,357 |
+46 |
Jul19 |
181217 |
1688 |
1700 |
1669 |
1680 |
-9 |
3,049 |
33,339 |
+82 |
Sep19 |
181217 |
1696 |
1701 |
1675 |
1687 |
-7 |
2,526 |
28,791 |
+545 |
Dec19 |
181217 |
1705 |
1708 |
1680 |
1692 |
-6 |
2,129 |
34,985 |
-219 |
Mar20 |
181217 |
1706 |
1715 |
1686 |
1700 |
-5 |
772 |
12,633 |
+158 |
May20 |
181217 |
1711 |
1711 |
1705 |
1705 |
-5 |
266 |
5,400 |
-70 |
Total Volume and Open Interest |
22,071 |
249,181 |
-928 |
London Sugar(LCE) |
Mar19 |
181217 |
343.70 |
346.40 |
339.20 |
339.70 |
-3.30 |
6,594 |
48,384 |
-1,521 |
May19 |
181217 |
348.90 |
350.80 |
344.40 |
344.90 |
-2.90 |
1,671 |
18,914 |
-169 |
Aug19 |
181217 |
353.60 |
355.90 |
349.70 |
350.20 |
-2.90 |
298 |
12,735 |
-61 |
Oct19 |
181217 |
357.70 |
358.50 |
353.90 |
354.30 |
-2.90 |
105 |
5,056 |
+42 |
Dec19 |
181217 |
363.00 |
364.30 |
359.40 |
359.70 |
-2.70 |
49 |
2,847 |
+4 |
Total Volume and Open Interest |
8,793 |
89,883 |
-1,653 |
Cotton(ICE) |
Mar19 |
181217 |
79.21 |
79.80 |
77.90 |
78.54 |
-1.06 |
13,158 |
130,847 |
-700 |
May19 |
181217 |
80.67 |
80.85 |
79.11 |
79.72 |
-0.95 |
3,955 |
37,244 |
+724 |
Jul19 |
181217 |
81.35 |
81.47 |
80.03 |
80.64 |
-0.70 |
2,009 |
18,731 |
-240 |
Oct19 |
181217 |
77.96 |
77.96 |
77.96 |
77.96 |
-0.46 |
0 |
6 |
+0 |
Dec19 |
181217 |
77.66 |
77.84 |
76.84 |
77.29 |
-0.40 |
1,025 |
32,199 |
+185 |
Mar20 |
181217 |
77.87 |
77.87 |
77.31 |
77.76 |
-0.32 |
8 |
980 |
-1 |
Total Volume and Open Interest |
20,155 |
221,067 |
-32 |
Lumber(CME) |
Jan19 |
181217 |
326.1 |
329.4 |
317.7 |
320.7 |
-0.9 |
238 |
2,054 |
-82 |
Mar19 |
181217 |
330.0 |
334.2 |
322.6 |
325.3 |
-2.0 |
183 |
1,162 |
+68 |
May19 |
181217 |
336.0 |
336.0 |
330.9 |
332.4 |
-1.1 |
18 |
604 |
+3 |
Jul19 |
181217 |
342.9 |
342.9 |
342.9 |
342.9 |
-1.5 |
1 |
141 |
+0 |
Total Volume and Open Interest |
440 |
3,972 |
-11 |
Crude Oil(NYM) |
Jan19 |
181217 |
51.25 |
51.87 |
49.01 |
49.88 |
-1.32 |
733,627 |
146,352 |
-40,431 |
Feb19 |
181217 |
51.52 |
52.15 |
49.32 |
50.20 |
-1.27 |
261,443 |
338,864 |
+22,313 |
Mar19 |
181217 |
51.82 |
52.43 |
49.67 |
50.55 |
-1.21 |
117,447 |
264,905 |
+25,302 |
Apr19 |
181217 |
52.17 |
52.72 |
50.00 |
50.91 |
-1.15 |
59,458 |
110,055 |
+10,011 |
May19 |
181217 |
52.54 |
53.02 |
50.40 |
51.29 |
-1.10 |
45,364 |
115,264 |
+2,536 |
Jun19 |
181217 |
52.79 |
53.31 |
50.76 |
51.65 |
-1.03 |
55,252 |
207,561 |
+2,597 |
Jul19 |
181217 |
52.91 |
53.53 |
51.15 |
51.96 |
-0.96 |
24,034 |
71,978 |
+4,325 |
Aug19 |
181217 |
53.31 |
53.62 |
51.48 |
52.21 |
-0.89 |
11,559 |
59,644 |
+1,038 |
Sep19 |
181217 |
53.22 |
53.84 |
51.52 |
52.39 |
-0.83 |
18,773 |
100,233 |
-815 |
Oct19 |
181217 |
53.69 |
53.69 |
51.70 |
52.49 |
-0.80 |
2,661 |
54,220 |
-398 |
Nov19 |
181217 |
53.38 |
53.93 |
51.76 |
52.59 |
-0.74 |
1,353 |
43,943 |
+82 |
Dec19 |
181217 |
53.35 |
53.97 |
51.79 |
52.64 |
-0.71 |
34,923 |
189,109 |
-1,420 |
Jan20 |
181217 |
53.22 |
53.26 |
52.58 |
52.68 |
-0.66 |
1,504 |
34,341 |
-161 |
Feb20 |
181217 |
52.71 |
52.71 |
52.71 |
52.71 |
-0.61 |
1,215 |
21,011 |
+366 |
Mar20 |
181217 |
52.74 |
52.74 |
52.74 |
52.74 |
-0.57 |
6,822 |
32,639 |
+3,124 |
Apr20 |
181217 |
52.76 |
52.76 |
52.76 |
52.76 |
-0.52 |
803 |
8,377 |
+116 |
Total Volume and Open Interest |
1,395,465 |
2,088,384 |
+28,795 |
e-miNY Crude Oil(NYM) |
Jan19 |
181217 |
51.275 |
51.875 |
49.025 |
49.875 |
-1.325 |
27,481 |
2,223 |
-175 |
Feb19 |
181217 |
51.550 |
52.150 |
49.325 |
50.200 |
-1.275 |
1,826 |
1,318 |
+190 |
Mar19 |
181217 |
51.875 |
52.375 |
49.700 |
50.550 |
-1.200 |
216 |
277 |
-1 |
Apr19 |
181217 |
52.150 |
52.150 |
50.150 |
50.900 |
-1.150 |
23 |
154 |
+7 |
May19 |
181217 |
52.350 |
52.950 |
50.875 |
51.300 |
-1.100 |
2 |
137 |
-1 |
Jun19 |
181217 |
52.025 |
52.475 |
51.200 |
51.650 |
-1.025 |
3 |
154 |
+0 |
Jul19 |
181217 |
51.950 |
51.950 |
51.950 |
51.950 |
-0.975 |
0 |
23 |
+0 |
Aug19 |
181217 |
51.700 |
52.200 |
51.700 |
52.200 |
-0.900 |
2 |
59 |
+0 |
Sep19 |
181217 |
52.400 |
52.400 |
52.400 |
52.400 |
-0.825 |
0 |
61 |
+0 |
Oct19 |
181217 |
52.500 |
52.500 |
52.500 |
52.500 |
-0.800 |
0 |
4 |
+0 |
Total Volume and Open Interest |
29,563 |
4,598 |
+19 |
NY Harbor ULSD(NYM) |
Jan19 |
181217 |
184.52 |
186.86 |
180.46 |
182.67 |
-1.86 |
59,378 |
81,485 |
-7,734 |
Feb19 |
181217 |
183.81 |
186.19 |
179.95 |
182.16 |
-1.76 |
41,455 |
73,796 |
+4,494 |
Mar19 |
181217 |
183.02 |
185.18 |
179.04 |
181.23 |
-1.71 |
27,041 |
66,966 |
+1,645 |
Apr19 |
181217 |
181.83 |
184.08 |
177.97 |
180.13 |
-1.71 |
15,117 |
36,448 |
+1,302 |
May19 |
181217 |
181.94 |
183.77 |
177.92 |
179.96 |
-1.69 |
8,033 |
21,078 |
+1,116 |
Jun19 |
181217 |
182.34 |
183.87 |
178.50 |
180.44 |
-1.66 |
8,920 |
29,909 |
-202 |
Jul19 |
181217 |
183.10 |
184.31 |
179.51 |
181.48 |
-1.60 |
3,592 |
9,717 |
+552 |
Aug19 |
181217 |
184.20 |
185.69 |
180.62 |
182.53 |
-1.54 |
2,270 |
5,522 |
+371 |
Sep19 |
181217 |
185.30 |
187.30 |
181.79 |
183.71 |
-1.46 |
1,904 |
4,673 |
-220 |
Oct19 |
181217 |
186.10 |
187.30 |
182.90 |
184.80 |
-1.43 |
1,017 |
4,007 |
-147 |
Nov19 |
181217 |
187.10 |
188.00 |
183.76 |
185.73 |
-1.43 |
664 |
2,930 |
+47 |
Dec19 |
181217 |
187.80 |
189.93 |
184.45 |
186.46 |
-1.44 |
2,885 |
18,139 |
+118 |
Jan20 |
181217 |
188.40 |
189.16 |
185.18 |
187.06 |
-1.42 |
1,021 |
3,825 |
+280 |
Feb20 |
181217 |
188.50 |
189.32 |
185.60 |
187.18 |
-1.40 |
437 |
2,076 |
+300 |
Total Volume and Open Interest |
174,571 |
369,110 |
+2,256 |
RBOB Gasoline(NYM) |
Jan19 |
181217 |
143.62 |
145.75 |
139.32 |
141.04 |
-2.39 |
78,945 |
87,620 |
-6,192 |
Feb19 |
181217 |
143.81 |
145.98 |
139.45 |
141.28 |
-2.53 |
47,493 |
97,706 |
+8,725 |
Mar19 |
181217 |
145.79 |
147.69 |
141.26 |
143.15 |
-2.50 |
29,002 |
70,204 |
+2,141 |
Apr19 |
181217 |
165.10 |
166.71 |
160.62 |
162.50 |
-2.43 |
14,927 |
33,321 |
+1,887 |
May19 |
181217 |
166.30 |
168.02 |
162.31 |
163.78 |
-2.32 |
7,816 |
32,707 |
+1,085 |
Jun19 |
181217 |
167.40 |
167.86 |
162.38 |
164.24 |
-2.19 |
9,184 |
26,990 |
+111 |
Jul19 |
181217 |
166.10 |
167.25 |
162.34 |
163.74 |
-2.17 |
2,777 |
14,305 |
+503 |
Aug19 |
181217 |
164.90 |
165.67 |
162.45 |
162.62 |
-2.21 |
1,788 |
8,062 |
+293 |
Sep19 |
181217 |
163.10 |
163.75 |
159.38 |
160.78 |
-2.30 |
2,582 |
13,101 |
+480 |
Oct19 |
181217 |
151.50 |
152.19 |
149.20 |
149.20 |
-2.25 |
887 |
7,469 |
-166 |
Total Volume and Open Interest |
198,328 |
414,065 |
+9,257 |
e-miNY RBOB Gasoline(NYM) |
Jan19 |
181217 |
141.00 |
141.04 |
141.00 |
141.04 |
-2.39 |
0 |
2 |
+0 |
Feb19 |
181217 |
141.28 |
141.30 |
141.28 |
141.28 |
-2.53 |
|
|
|
Mar19 |
181217 |
143.15 |
143.20 |
143.15 |
143.15 |
-2.50 |
|
|
|
Apr19 |
181217 |
162.50 |
162.50 |
162.50 |
162.50 |
-2.43 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Jan19 |
181217 |
3.620 |
3.742 |
3.516 |
3.528 |
-0.299 |
193,403 |
125,602 |
-22,448 |
Feb19 |
181217 |
3.552 |
3.659 |
3.433 |
3.453 |
-0.300 |
96,645 |
164,831 |
+4,431 |
Mar19 |
181217 |
3.430 |
3.498 |
3.283 |
3.308 |
-0.298 |
92,751 |
243,794 |
+16,483 |
Apr19 |
181217 |
2.865 |
2.896 |
2.769 |
2.780 |
-0.114 |
37,879 |
149,313 |
+932 |
May19 |
181217 |
2.777 |
2.822 |
2.715 |
2.727 |
-0.080 |
25,417 |
121,589 |
-951 |
Jun19 |
181217 |
2.800 |
2.846 |
2.750 |
2.758 |
-0.073 |
10,921 |
42,384 |
+32 |
Jul19 |
181217 |
2.835 |
2.868 |
2.783 |
2.792 |
-0.069 |
10,339 |
45,868 |
+791 |
Aug19 |
181217 |
2.860 |
2.867 |
2.778 |
2.787 |
-0.070 |
7,300 |
49,126 |
+765 |
Sep19 |
181217 |
2.800 |
2.839 |
2.755 |
2.763 |
-0.067 |
4,504 |
38,060 |
+596 |
Oct19 |
181217 |
2.859 |
2.865 |
2.783 |
2.791 |
-0.064 |
11,658 |
93,920 |
+79 |
Nov19 |
181217 |
2.894 |
2.905 |
2.828 |
2.835 |
-0.061 |
3,400 |
38,047 |
+65 |
Dec19 |
181217 |
3.041 |
3.053 |
2.978 |
2.985 |
-0.059 |
1,736 |
39,127 |
-57 |
Jan20 |
181217 |
3.157 |
3.167 |
3.089 |
3.098 |
-0.059 |
4,523 |
40,712 |
+667 |
Feb20 |
181217 |
3.095 |
3.104 |
3.033 |
3.041 |
-0.052 |
771 |
10,918 |
-54 |
Mar20 |
181217 |
2.909 |
2.930 |
2.861 |
2.870 |
-0.040 |
1,102 |
14,672 |
+295 |
Apr20 |
181217 |
2.545 |
2.573 |
2.529 |
2.542 |
-0.008 |
1,009 |
18,913 |
-108 |
Total Volume and Open Interest |
504,100 |
1,289,844 |
+1,598 |
Brent Crude Oil(ICE) |
Feb19 |
181217 |
60.25 |
61.21 |
58.64 |
59.61 |
-0.67 |
252,397 |
323,785 |
-18,998 |
Mar19 |
181217 |
60.37 |
61.24 |
58.68 |
59.66 |
-0.74 |
140,696 |
340,899 |
-2,517 |
Apr19 |
181217 |
60.30 |
61.36 |
58.86 |
59.80 |
-0.76 |
65,067 |
135,093 |
-477 |
May19 |
181217 |
60.82 |
61.57 |
59.11 |
60.05 |
-0.74 |
42,864 |
114,238 |
-1,317 |
Jun19 |
181217 |
61.02 |
61.75 |
59.35 |
60.27 |
-0.71 |
72,584 |
245,974 |
-974 |
Jul19 |
181217 |
61.17 |
61.87 |
59.51 |
60.42 |
-0.69 |
23,061 |
88,202 |
+2,237 |
Aug19 |
181217 |
61.28 |
61.89 |
59.59 |
60.48 |
-0.66 |
15,339 |
68,261 |
+526 |
Sep19 |
181217 |
61.23 |
61.84 |
59.58 |
60.46 |
-0.63 |
20,631 |
89,553 |
-936 |
Oct19 |
181217 |
61.06 |
61.79 |
59.59 |
60.43 |
-0.61 |
8,778 |
49,659 |
+718 |
Nov19 |
181217 |
60.42 |
60.42 |
60.42 |
60.42 |
-0.58 |
8,023 |
57,593 |
+2,911 |
Dec19 |
181217 |
60.97 |
61.72 |
59.54 |
60.40 |
-0.55 |
49,916 |
210,851 |
+5,124 |
Jan20 |
181217 |
60.26 |
60.41 |
60.20 |
60.41 |
-0.52 |
1,352 |
33,037 |
-220 |
Feb20 |
181217 |
60.42 |
60.42 |
60.42 |
60.42 |
-0.48 |
741 |
29,237 |
+6 |
Mar20 |
181217 |
59.91 |
60.45 |
59.91 |
60.45 |
-0.44 |
1,669 |
25,615 |
+118 |
Total Volume and Open Interest |
735,550 |
2,212,476 |
-11,875 |
Gas Oil(ICE) |
Jan19 |
181217 |
555.75 |
561.25 |
541.50 |
550.25 |
-6.00 |
64,608 |
143,788 |
-9,842 |
Feb19 |
181217 |
553.75 |
562.25 |
542.00 |
550.75 |
-6.25 |
50,984 |
112,428 |
+9,261 |
Mar19 |
181217 |
556.00 |
562.25 |
542.50 |
551.25 |
-6.00 |
23,801 |
80,865 |
+1,599 |
Apr19 |
181217 |
556.25 |
562.75 |
543.00 |
551.75 |
-5.75 |
10,736 |
48,424 |
+2,333 |
May19 |
181217 |
556.75 |
563.25 |
543.75 |
552.50 |
-5.75 |
8,174 |
34,164 |
+2,499 |
Jun19 |
181217 |
557.25 |
565.00 |
545.50 |
554.00 |
-5.75 |
12,322 |
57,549 |
-690 |
Jul19 |
181217 |
560.75 |
567.50 |
548.50 |
556.75 |
-5.50 |
2,896 |
27,213 |
-106 |
Aug19 |
181217 |
563.25 |
570.25 |
551.75 |
560.00 |
-5.00 |
2,069 |
21,189 |
+139 |
Sep19 |
181217 |
566.25 |
573.00 |
555.00 |
563.00 |
-5.00 |
1,054 |
26,762 |
+254 |
Oct19 |
181217 |
569.75 |
576.25 |
558.25 |
566.25 |
-4.75 |
427 |
20,536 |
-22 |
Total Volume and Open Interest |
189,790 |
788,129 |
+7,074 |
Ethanol(CBOT) |
Jan19 |
181217 |
1.261 |
1.266 |
1.250 |
1.259 |
+0.001 |
428 |
1,714 |
-85 |
Feb19 |
181217 |
1.294 |
1.295 |
1.282 |
1.287 |
-0.003 |
230 |
712 |
+115 |
Mar19 |
181217 |
1.317 |
1.318 |
1.310 |
1.310 |
-0.003 |
110 |
432 |
+9 |
Apr19 |
181217 |
1.332 |
1.332 |
1.332 |
1.332 |
-0.003 |
2 |
22 |
+0 |
May19 |
181217 |
1.347 |
1.347 |
1.347 |
1.347 |
-0.003 |
0 |
17 |
+0 |
Jun19 |
181217 |
1.381 |
1.381 |
1.381 |
1.381 |
-0.003 |
|
|
|
Jul19 |
181217 |
1.403 |
1.403 |
1.403 |
1.403 |
-0.003 |
|
|
|
Aug19 |
181217 |
1.403 |
1.403 |
1.403 |
1.403 |
-0.003 |
|
|
|
Total Volume and Open Interest |
770 |
2,897 |
+39 |
WTI Crude Oil(ICE) |
Jan19 |
181217 |
51.41 |
51.86 |
49.04 |
49.88 |
-1.32 |
56,762 |
39,756 |
-10,317 |
Feb19 |
181217 |
51.61 |
52.15 |
49.34 |
50.20 |
-1.27 |
61,992 |
64,520 |
-3,464 |
Mar19 |
181217 |
51.85 |
52.40 |
49.68 |
50.55 |
-1.21 |
36,181 |
64,026 |
+322 |
Apr19 |
181217 |
52.14 |
52.71 |
50.01 |
50.91 |
-1.15 |
19,323 |
31,475 |
+104 |
May19 |
181217 |
52.50 |
53.00 |
50.38 |
51.29 |
-1.10 |
8,341 |
21,395 |
+313 |
Jun19 |
181217 |
52.76 |
53.31 |
50.75 |
51.65 |
-1.03 |
13,545 |
85,340 |
+297 |
Jul19 |
181217 |
52.90 |
53.52 |
51.05 |
51.96 |
-0.96 |
2,762 |
14,808 |
-14 |
Aug19 |
181217 |
53.07 |
53.58 |
51.29 |
52.21 |
-0.89 |
1,285 |
6,768 |
+104 |
Sep19 |
181217 |
53.19 |
53.83 |
51.48 |
52.39 |
-0.83 |
1,396 |
20,377 |
-8 |
Oct19 |
181217 |
52.49 |
52.49 |
52.49 |
52.49 |
-0.80 |
709 |
5,174 |
+525 |
Nov19 |
181217 |
52.59 |
52.59 |
52.59 |
52.59 |
-0.74 |
39 |
4,656 |
-9 |
Dec19 |
181217 |
53.75 |
53.75 |
51.91 |
52.64 |
-0.71 |
8,451 |
101,889 |
+1,116 |
Jan20 |
181217 |
52.68 |
52.68 |
52.68 |
52.68 |
-0.66 |
149 |
3,542 |
-110 |
Feb20 |
181217 |
52.71 |
52.71 |
52.71 |
52.71 |
-0.61 |
147 |
2,849 |
+117 |
Mar20 |
181217 |
52.74 |
52.74 |
52.74 |
52.74 |
-0.57 |
168 |
6,633 |
+0 |
Apr20 |
181217 |
52.76 |
52.76 |
52.76 |
52.76 |
-0.52 |
1 |
1,722 |
-1 |
Total Volume and Open Interest |
215,156 |
575,147 |
-11,181 |
US Dollar Index(ICE) |
Dec18 |
181217 |
97.425 |
97.470 |
97.130 |
97.175 |
-0.255 |
23,059 |
26,211 |
-5,634 |
Mar19 |
181217 |
96.890 |
96.940 |
96.505 |
96.550 |
-0.360 |
22,378 |
45,839 |
+9,599 |
Jun19 |
181217 |
96.350 |
96.350 |
96.030 |
96.030 |
-0.360 |
242 |
517 |
+182 |
Total Volume and Open Interest |
45,682 |
72,781 |
+4,149 |
Australian Dollar(CME) |
Dec18 |
181217 |
71.77 |
71.86 |
71.69 |
71.85 |
+0.07 |
112,294 |
47,988 |
-23,953 |
Mar19 |
181217 |
71.86 |
71.96 |
71.78 |
71.87 |
unch |
68,409 |
92,898 |
+22,037 |
Jun19 |
181217 |
71.98 |
71.98 |
71.97 |
71.97 |
unch |
14 |
320 |
+11 |
Total Volume and Open Interest |
184,916 |
141,968 |
-1,995 |
British Pound(CME) |
Dec18 |
181217 |
125.87 |
126.45 |
125.75 |
126.13 |
+0.32 |
131,891 |
80,775 |
-23,353 |
Mar19 |
181217 |
126.47 |
127.06 |
126.35 |
126.89 |
+0.49 |
79,536 |
183,313 |
+41,851 |
Jun19 |
181217 |
126.95 |
127.50 |
126.92 |
127.45 |
+0.49 |
115 |
485 |
+54 |
Total Volume and Open Interest |
212,467 |
267,952 |
+18,811 |
Canadian Dollar(CME) |
Dec18 |
181217 |
74.72 |
74.78 |
74.51 |
74.58 |
-0.20 |
103,551 |
55,336 |
-30,435 |
Mar19 |
181217 |
74.89 |
74.94 |
74.67 |
74.74 |
-0.19 |
73,705 |
117,821 |
+41,858 |
Jun19 |
181217 |
74.99 |
75.03 |
74.87 |
74.87 |
-0.19 |
78 |
2,026 |
+42 |
Sep19 |
181217 |
75.07 |
75.17 |
74.99 |
74.99 |
-0.18 |
79 |
688 |
+47 |
Total Volume and Open Interest |
179,083 |
176,813 |
+11,437 |
Japanese Yen(CME) |
Dec18 |
181217 |
88.25 |
88.58 |
88.10 |
88.54 |
+0.26 |
164,774 |
73,372 |
-31,904 |
Mar19 |
181217 |
88.93 |
89.46 |
88.79 |
89.41 |
+0.43 |
120,798 |
198,843 |
+75,158 |
Jun19 |
181217 |
89.51 |
90.09 |
89.51 |
90.09 |
+0.42 |
117 |
338 |
+107 |
Total Volume and Open Interest |
289,206 |
274,170 |
+43,380 |
Swiss Franc(CME) |
Dec18 |
181217 |
100.20 |
100.80 |
100.20 |
100.76 |
+0.54 |
46,517 |
45,312 |
-8,165 |
Mar19 |
181217 |
101.16 |
101.75 |
101.09 |
101.67 |
+0.53 |
38,627 |
67,827 |
+21,573 |
Jun19 |
181217 |
102.58 |
102.58 |
102.58 |
102.58 |
+0.53 |
0 |
94 |
+0 |
Total Volume and Open Interest |
85,144 |
113,262 |
+13,408 |
EuroFX(CME) |
Dec18 |
181217 |
113.04 |
113.54 |
113.03 |
113.42 |
+0.37 |
348,196 |
163,821 |
-109,000 |
Mar19 |
181217 |
113.96 |
114.50 |
113.95 |
114.42 |
+0.46 |
230,044 |
431,993 |
+88,715 |
Jun19 |
181217 |
114.90 |
115.40 |
114.90 |
115.33 |
+0.46 |
407 |
7,892 |
+75 |
Total Volume and Open Interest |
582,300 |
614,381 |
-20,278 |
Mexican Peso(CME) |
Dec18 |
181217 |
495.75 |
497.75 |
495.25 |
497.75 |
+4.00 |
59,533 |
71,378 |
-26,940 |
Jan19 |
181217 |
492.25 |
495.63 |
492.25 |
495.63 |
+3.38 |
0 |
5 |
+0 |
Total Volume and Open Interest |
122,712 |
187,544 |
-1,121 |
Brazilian Real(CME) |
Jan19 |
181217 |
254.50 |
257.65 |
254.45 |
256.95 |
+0.65 |
2,480 |
11,051 |
-172 |
Feb19 |
181217 |
256.50 |
256.50 |
256.50 |
256.50 |
+0.75 |
0 |
347 |
+0 |
Mar19 |
181217 |
256.00 |
256.00 |
256.00 |
256.00 |
+0.75 |
1 |
1,304 |
+1 |
Apr19 |
181217 |
255.50 |
255.50 |
255.50 |
255.50 |
+0.80 |
|
|
|
Total Volume and Open Interest |
2,481 |
12,702 |
-171 |
30-Year T-Bonds(CBOT) |
Dec18 |
181217 |
143~090 |
143~310 |
143~090 |
143~250 |
+0~160 |
1,053 |
6,493 |
-110 |
Mar19 |
181217 |
142~230 |
143~130 |
142~200 |
143~070 |
+0~160 |
338,203 |
981,914 |
+5,480 |
Jun19 |
181217 |
142~190 |
142~200 |
142~190 |
142~190 |
+0~150 |
0 |
5 |
+0 |
Total Volume and Open Interest |
339,256 |
988,412 |
+5,370 |
10-Year T-Notes(CBOT) |
Dec18 |
181217 |
120~140 |
120~245 |
120~130 |
120~230 |
+0~085 |
5,119 |
40,908 |
-533 |
Mar19 |
181217 |
120~125 |
120~235 |
120~105 |
120~210 |
+0~085 |
1,384,310 |
4,161,803 |
-16,379 |
Jun19 |
181217 |
120~230 |
120~230 |
120~190 |
120~190 |
+0~085 |
1 |
802 |
+0 |
Total Volume and Open Interest |
1,389,430 |
4,203,513 |
-16,912 |
5-Year T-Notes(CBOT) |
Dec18 |
181217 |
113~156 |
113~214 |
113~156 |
113~214 |
+0~052 |
4,509 |
70,042 |
-1,427 |
Mar19 |
181217 |
113~176 |
113~244 |
113~160 |
113~226 |
+0~050 |
907,850 |
4,601,436 |
-1,833 |
Jun19 |
181217 |
113~226 |
113~226 |
113~226 |
113~226 |
+0~050 |
|
|
|
Total Volume and Open Interest |
912,359 |
4,671,478 |
-3,260 |
2 Year T-Notes(CBOT) |
Dec18 |
181217 |
105~206 |
105~236 |
105~206 |
105~230 |
+0~024 |
744 |
5,399 |
-237 |
Mar19 |
181217 |
105~214 |
105~250 |
105~206 |
105~240 |
+0~024 |
462,663 |
2,537,292 |
-9,358 |
Jun19 |
181217 |
105~210 |
105~214 |
105~210 |
105~214 |
+0~004 |
|
|
|
Total Volume and Open Interest |
463,407 |
2,542,691 |
-9,595 |
Eurodollars(CME) |
Dec18 |
181217 |
97.195 |
97.198 |
97.192 |
97.198 |
+0.003 |
244,858 |
1,545,887 |
-22,968 |
Mar19 |
181217 |
97.225 |
97.260 |
97.215 |
97.245 |
+0.025 |
193,639 |
1,343,115 |
+4,206 |
Jun19 |
181217 |
97.165 |
97.215 |
97.155 |
97.200 |
+0.035 |
177,413 |
1,293,497 |
-14,941 |
Sep19 |
181217 |
97.125 |
97.185 |
97.115 |
97.165 |
+0.040 |
176,868 |
1,314,170 |
-4,615 |
Dec19 |
181217 |
97.090 |
97.160 |
97.085 |
97.140 |
+0.045 |
290,858 |
1,921,272 |
-11,226 |
Mar20 |
181217 |
97.135 |
97.200 |
97.125 |
97.180 |
+0.045 |
208,803 |
1,050,682 |
+27 |
Jun20 |
181217 |
97.180 |
97.240 |
97.170 |
97.220 |
+0.040 |
163,874 |
1,056,152 |
-1,555 |
Sep20 |
181217 |
97.210 |
97.265 |
97.195 |
97.245 |
+0.035 |
122,622 |
860,504 |
+1,627 |
Dec20 |
181217 |
97.205 |
97.250 |
97.190 |
97.235 |
+0.035 |
148,073 |
1,231,097 |
-12,031 |
Mar21 |
181217 |
97.225 |
97.275 |
97.215 |
97.260 |
+0.030 |
94,976 |
590,224 |
-7,824 |
Jun21 |
181217 |
97.245 |
97.290 |
97.235 |
97.280 |
+0.030 |
94,711 |
412,578 |
+23 |
Sep21 |
181217 |
97.255 |
97.290 |
97.235 |
97.280 |
+0.030 |
81,593 |
311,428 |
+3,520 |
Dec21 |
181217 |
97.225 |
97.260 |
97.210 |
97.250 |
+0.025 |
49,320 |
345,748 |
-1,531 |
Mar22 |
181217 |
97.215 |
97.250 |
97.200 |
97.245 |
+0.025 |
41,352 |
206,078 |
-2,852 |
Jun22 |
181217 |
97.205 |
97.240 |
97.190 |
97.235 |
+0.025 |
20,364 |
158,558 |
-1,657 |
Sep22 |
181217 |
97.185 |
97.225 |
97.180 |
97.225 |
+0.030 |
21,603 |
144,099 |
-1,404 |
Dec22 |
181217 |
97.170 |
97.205 |
97.160 |
97.200 |
+0.025 |
26,116 |
151,882 |
+3,553 |
Mar23 |
181217 |
97.150 |
97.185 |
97.140 |
97.185 |
+0.025 |
21,623 |
69,739 |
-855 |
Total Volume and Open Interest |
2,265,227 |
14,447,701 |
-49,191 |
Ultra T-Bond(CBOT) |
Dec18 |
181217 |
156~08 |
156~29 |
156~08 |
156~29 |
+0~23 |
1,045 |
5,545 |
-751 |
Mar19 |
181217 |
157~04 |
158~05 |
156~31 |
157~30 |
+0~25 |
163,481 |
1,082,896 |
+3,996 |
Jun19 |
181217 |
158~26 |
158~26 |
158~26 |
158~26 |
+0~25 |
|
|
|
Total Volume and Open Interest |
164,526 |
1,088,441 |
+3,245 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181217 |
128~080 |
128~100 |
128~050 |
128~100 |
+0~125 |
397 |
6,032 |
-195 |
Mar19 |
181217 |
127~285 |
128~120 |
127~260 |
128~090 |
+0~120 |
151,439 |
714,180 |
+4,956 |
Jun19 |
181217 |
128~090 |
128~090 |
128~090 |
128~090 |
+0~120 |
|
|
|
Total Volume and Open Interest |
151,836 |
720,212 |
+4,761 |
30 Day Federal Funds(CBOT) |
Dec18 |
181217 |
97.730 |
97.740 |
97.728 |
97.735 |
+0.005 |
8,679 |
162,610 |
+2,920 |
Jan19 |
181217 |
97.620 |
97.640 |
97.615 |
97.630 |
+0.010 |
53,207 |
416,617 |
+25,353 |
Feb19 |
181217 |
97.610 |
97.630 |
97.605 |
97.620 |
+0.015 |
12,131 |
205,663 |
+1,035 |
Mar19 |
181217 |
97.575 |
97.600 |
97.570 |
97.590 |
+0.020 |
8,350 |
70,326 |
+404 |
Apr19 |
181217 |
97.530 |
97.565 |
97.525 |
97.555 |
+0.025 |
46,114 |
241,168 |
-4,129 |
May19 |
181217 |
97.510 |
97.550 |
97.510 |
97.540 |
+0.030 |
10,118 |
145,933 |
+2,919 |
Total Volume and Open Interest |
200,186 |
2,085,043 |
+28,098 |
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 |
181217 |
180.32 |
180.68 |
179.64 |
180.18 |
-0.02 |
73,948 |
242,533 |
-7,240 |
Jun19 |
181217 |
179.14 |
179.14 |
179.14 |
179.14 |
-0.02 |
|
|
|
Sep19 |
181217 |
179.14 |
179.14 |
179.14 |
179.14 |
-0.02 |
|
|
|
Total Volume and Open Interest |
73,948 |
242,533 |
-7,240 |
Euro-Bund(EUREX) |
Mar19 |
181217 |
163.28 |
163.30 |
162.96 |
163.14 |
-0.06 |
806,925 |
1,902,325 |
-100,095 |
Jun19 |
181217 |
160.70 |
160.70 |
160.60 |
160.60 |
-0.05 |
2 |
37 |
+7 |
Sep19 |
181217 |
160.60 |
160.60 |
160.60 |
160.60 |
-0.05 |
|
|
|
Total Volume and Open Interest |
806,927 |
1,902,362 |
-100,088 |
Euro-Bobl(EUREX) |
Mar19 |
181217 |
132.33 |
132.39 |
132.23 |
132.30 |
-0.04 |
531,125 |
1,436,973 |
-70,754 |
Jun19 |
181217 |
131.67 |
131.67 |
131.67 |
131.67 |
-0.04 |
0 |
25 |
+0 |
Sep19 |
181217 |
131.67 |
131.67 |
131.67 |
131.67 |
-0.04 |
|
|
|
Total Volume and Open Interest |
531,125 |
1,436,998 |
-70,754 |
Euro-Schatz(EUREX) |
Mar19 |
181217 |
111.90 |
111.92 |
111.89 |
111.89 |
unch |
412,770 |
1,755,436 |
-85,757 |
Jun19 |
181217 |
111.86 |
111.86 |
111.86 |
111.86 |
unch |
|
|
|
Sep19 |
181217 |
111.86 |
111.86 |
111.86 |
111.86 |
unch |
|
|
|
Total Volume and Open Interest |
412,770 |
1,755,436 |
-85,757 |
3-Mth Euribor(EUREX) |
Dec18 |
181217 |
100.315 |
100.315 |
100.310 |
100.310 |
unch |
0 |
12,234 |
+0 |
Mar19 |
181217 |
100.280 |
100.295 |
100.280 |
100.295 |
+0.010 |
150 |
2,344 |
-74 |
Jun19 |
181217 |
100.280 |
100.285 |
100.280 |
100.285 |
+0.005 |
99 |
1,928 |
-78 |
Total Volume and Open Interest |
279 |
25,318 |
-479 |
Long Gilt(LIFFE) |
Dec18 |
181217 |
124~08 |
124~08 |
124~03 |
124~03 |
-0~10 |
6,549 |
29,490 |
-3,376 |
Mar19 |
181217 |
123~20 |
123~20 |
123~04 |
123~11 |
-0~11 |
238,506 |
728,225 |
-9,600 |
Total Volume and Open Interest |
245,055 |
757,715 |
-12,976 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181217 |
99.10 |
99.11 |
99.09 |
99.10 |
-0.00 |
31,264 |
599,467 |
+6,137 |
Mar19 |
181217 |
99.07 |
99.07 |
99.05 |
99.06 |
-0.01 |
163,443 |
841,569 |
-2,294 |
Jun19 |
181217 |
98.99 |
99.00 |
98.97 |
98.98 |
-0.00 |
121,696 |
425,666 |
+14,485 |
Sep19 |
181217 |
98.93 |
98.94 |
98.92 |
98.93 |
-0.00 |
120,165 |
515,301 |
+477 |
Dec19 |
181217 |
98.88 |
98.89 |
98.86 |
98.88 |
-0.00 |
113,790 |
469,891 |
-7,211 |
Mar20 |
181217 |
98.84 |
98.85 |
98.82 |
98.84 |
-0.01 |
128,564 |
296,133 |
-610 |
Total Volume and Open Interest |
1,134,689 |
4,484,390 |
+29,361 |
3-Mth Euribor(LIFFE) |
Dec18 |
181217 |
100.310 |
100.315 |
100.310 |
100.310 |
unch |
47,946 |
558,701 |
+1,046 |
Mar19 |
181217 |
100.285 |
100.290 |
100.285 |
100.285 |
unch |
105,365 |
535,787 |
+7,089 |
Jun19 |
181217 |
100.280 |
100.285 |
100.275 |
100.280 |
unch |
103,322 |
655,053 |
+5,165 |
Total Volume and Open Interest |
1,105,659 |
5,499,422 |
-30,387 |
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 |
181217 |
98.02 |
98.04 |
98.02 |
98.03 |
+0.01 |
41,751 |
231,828 |
+3,513 |
Jun19 |
181217 |
98.05 |
98.06 |
98.04 |
98.06 |
+0.01 |
29,822 |
216,321 |
+5,748 |
Sep19 |
181217 |
98.06 |
98.08 |
98.06 |
98.07 |
+0.01 |
22,934 |
183,744 |
-14,496 |
Dec19 |
181217 |
98.05 |
98.07 |
98.05 |
98.07 |
+0.02 |
31,677 |
185,525 |
+7,096 |
Mar20 |
181217 |
98.02 |
98.05 |
98.02 |
98.04 |
+0.02 |
12,546 |
121,714 |
+1,509 |
Jun20 |
181217 |
97.99 |
98.02 |
97.99 |
98.00 |
+0.02 |
8,239 |
107,081 |
+2,361 |
Sep20 |
181217 |
97.95 |
97.96 |
97.95 |
97.96 |
+0.02 |
8,764 |
57,319 |
+1,565 |
Dec20 |
181217 |
97.89 |
97.91 |
97.89 |
97.91 |
+0.02 |
6,610 |
19,852 |
+3,257 |
Mar21 |
181217 |
97.86 |
97.87 |
97.86 |
97.86 |
+0.02 |
265 |
4,217 |
-35 |
Total Volume and Open Interest |
163,424 |
1,132,051 |
-8,851 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181217 |
97.53 |
97.57 |
97.53 |
97.56 |
+0.03 |
771,050 |
676,305 |
-302,802 |
Mar19 |
181217 |
97.54 |
97.57 |
97.54 |
97.55 |
+0.02 |
736,379 |
1,095,320 |
+475,235 |
Total Volume and Open Interest |
1,507,429 |
1,771,625 |
+172,433 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181217 |
98.01 |
98.04 |
98.01 |
98.03 |
+0.01 |
457,703 |
815,294 |
-340,308 |
Mar19 |
181217 |
98.05 |
98.07 |
98.04 |
98.07 |
+0.01 |
394,100 |
752,002 |
+298,378 |
Total Volume and Open Interest |
851,803 |
1,567,296 |
-41,930 |
Gold(CMX) |
Dec18 |
181217 |
1239.3 |
1247.4 |
1239.3 |
1247.4 |
+10.4 |
194 |
484 |
-116 |
Feb19 |
181217 |
1242.8 |
1252.2 |
1239.4 |
1251.8 |
+10.4 |
158,850 |
296,675 |
-4,694 |
Apr19 |
181217 |
1247.4 |
1258.3 |
1245.9 |
1258.0 |
+10.5 |
3,888 |
41,217 |
+513 |
Jun19 |
181217 |
1252.8 |
1264.7 |
1252.1 |
1264.4 |
+10.5 |
2,378 |
38,750 |
+333 |
Aug19 |
181217 |
1258.4 |
1270.5 |
1258.0 |
1270.5 |
+10.5 |
907 |
6,512 |
+97 |
Oct19 |
181217 |
1268.3 |
1276.5 |
1268.3 |
1276.5 |
+10.5 |
2 |
2,152 |
+0 |
Dec19 |
181217 |
1271.4 |
1282.6 |
1270.2 |
1282.6 |
+10.4 |
155 |
9,854 |
+36 |
Feb20 |
181217 |
1278.3 |
1288.7 |
1278.3 |
1288.7 |
+10.4 |
2 |
149 |
-1 |
Apr20 |
181217 |
1294.6 |
1294.6 |
1294.6 |
1294.6 |
+10.4 |
0 |
67 |
+0 |
Jun20 |
181217 |
1300.5 |
1300.5 |
1300.5 |
1300.5 |
+10.4 |
0 |
725 |
+0 |
Aug20 |
181217 |
1306.3 |
1306.3 |
1306.3 |
1306.3 |
+10.4 |
0 |
4 |
+0 |
Oct20 |
181217 |
1312.2 |
1312.2 |
1312.2 |
1312.2 |
+10.4 |
|
|
|
Total Volume and Open Interest |
166,706 |
400,737 |
-3,998 |
Silver(CMX) |
Dec18 |
181217 |
1456.0 |
1463.9 |
1456.0 |
1463.9 |
+12.6 |
47 |
303 |
-249 |
Mar19 |
181217 |
1465.5 |
1477.5 |
1462.0 |
1475.9 |
+12.2 |
50,191 |
143,803 |
-863 |
May19 |
181217 |
1472.0 |
1485.5 |
1470.5 |
1484.4 |
+12.2 |
1,871 |
9,832 |
+198 |
Jul19 |
181217 |
1485.0 |
1493.5 |
1481.0 |
1492.8 |
+12.4 |
1,577 |
11,810 |
-25 |
Sep19 |
181217 |
1492.0 |
1501.5 |
1491.5 |
1501.5 |
+12.4 |
496 |
2,573 |
+280 |
Dec19 |
181217 |
1502.0 |
1514.6 |
1502.0 |
1514.6 |
+12.3 |
229 |
3,547 |
+48 |
Mar20 |
181217 |
1527.5 |
1527.5 |
1527.5 |
1527.5 |
+12.3 |
0 |
127 |
+0 |
Total Volume and Open Interest |
54,570 |
174,446 |
-630 |
Platinum(NYMEX) |
Jan19 |
181217 |
787.3 |
798.4 |
782.7 |
795.9 |
+10.6 |
20,730 |
52,345 |
-1,530 |
Apr19 |
181217 |
793.3 |
803.9 |
788.5 |
801.3 |
+10.1 |
5,440 |
32,572 |
+4,040 |
Jul19 |
181217 |
796.3 |
806.4 |
793.7 |
806.4 |
+10.4 |
43 |
674 |
+28 |
Oct19 |
181217 |
801.7 |
812.2 |
801.7 |
812.2 |
+10.7 |
0 |
42 |
+0 |
Total Volume and Open Interest |
26,214 |
85,640 |
+2,539 |
Palladium(NYMEX) |
Dec18 |
181217 |
1212.00 |
1212.00 |
1212.00 |
1212.00 |
+13.40 |
0 |
32 |
+0 |
Mar19 |
181217 |
1169.60 |
1194.20 |
1167.90 |
1182.00 |
+10.40 |
2,543 |
23,700 |
+146 |
Jun19 |
181217 |
1157.00 |
1178.70 |
1155.50 |
1166.80 |
+9.30 |
58 |
2,446 |
+46 |
Total Volume and Open Interest |
2,601 |
26,198 |
+192 |
Copper(CMX) |
Dec18 |
181217 |
275.30 |
275.30 |
271.85 |
275.30 |
-0.75 |
418 |
1,778 |
-163 |
Mar19 |
181217 |
275.35 |
275.95 |
271.95 |
275.45 |
-0.80 |
60,387 |
122,932 |
+2,364 |
May19 |
181217 |
275.30 |
276.20 |
272.35 |
275.70 |
-0.80 |
5,787 |
27,956 |
-72 |
Jul19 |
181217 |
276.20 |
276.20 |
273.40 |
276.05 |
-0.55 |
3,987 |
20,301 |
-845 |
Sep19 |
181217 |
274.50 |
276.30 |
273.65 |
276.30 |
-0.45 |
978 |
11,587 |
+648 |
Total Volume and Open Interest |
72,441 |
210,676 |
+1,905 |
E-mini DJIA Index(CBOT) |
Dec18 |
181217 |
24003 |
24226 |
23462 |
23672 |
-441 |
274,391 |
66,470 |
-4,021 |
Mar19 |
181217 |
24018 |
24241 |
23476 |
23685 |
-443 |
32,589 |
9,101 |
+3,965 |
Jun19 |
181217 |
24025 |
24200 |
23557 |
23731 |
-436 |
14 |
149 |
+1 |
Sep19 |
181217 |
23780 |
23780 |
23780 |
23780 |
-434 |
0 |
1 |
+0 |
Total Volume and Open Interest |
306,994 |
75,721 |
-55 |
S & P 500(CME) |
Dec18 |
181217 |
2591.00 |
2600.00 |
2535.00 |
2552.50 |
-49.50 |
7,068 |
62,612 |
-2,721 |
Mar19 |
181217 |
2599.50 |
2616.40 |
2536.00 |
2555.70 |
-49.70 |
3,914 |
4,445 |
+2,186 |
Jun19 |
181217 |
2560.80 |
2560.80 |
2560.80 |
2560.80 |
-50.20 |
20 |
46 |
+0 |
Sep19 |
181217 |
2569.70 |
2569.70 |
2569.70 |
2569.70 |
-49.70 |
|
|
|
Total Volume and Open Interest |
11,002 |
67,103 |
-535 |
S & P 500 E-Mini(CME) |
Dec18 |
181217 |
2594.00 |
2613.75 |
2530.50 |
2552.50 |
-49.50 |
2,043,406 |
2,437,955 |
-219,414 |
Mar19 |
181217 |
2595.50 |
2616.75 |
2533.50 |
2555.75 |
-49.75 |
685,685 |
684,229 |
+221,192 |
Jun19 |
181217 |
2600.00 |
2621.50 |
2539.25 |
2560.75 |
-50.25 |
385 |
12,984 |
+22 |
Sep19 |
181217 |
2550.75 |
2569.75 |
2550.75 |
2569.75 |
-49.75 |
0 |
46 |
+0 |
Total Volume and Open Interest |
2,729,478 |
3,135,222 |
+1,802 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181217 |
6580.00 |
6635.25 |
6401.25 |
6466.25 |
-133.25 |
626,806 |
219,948 |
-14,039 |
Mar19 |
181217 |
6599.25 |
6656.00 |
6423.25 |
6489.25 |
-133.25 |
68,819 |
30,271 |
+15,221 |
Jun19 |
181217 |
6644.00 |
6677.75 |
6453.25 |
6515.00 |
-134.00 |
28 |
185 |
-5 |
Total Volume and Open Interest |
695,653 |
250,410 |
+1,177 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181217 |
1731.80 |
1741.50 |
1686.30 |
1694.60 |
-37.70 |
30,863 |
58,966 |
-7,120 |
Mar19 |
181217 |
1734.40 |
1744.80 |
1689.70 |
1697.90 |
-37.30 |
14,324 |
10,143 |
+8,768 |
Jun19 |
181217 |
1730.00 |
1730.00 |
1702.10 |
1702.10 |
-36.80 |
|
|
|
Total Volume and Open Interest |
45,187 |
69,109 |
+1,648 |
Volatility Index(CBOE) |
Dec18 |
181217 |
22.00 |
24.30 |
21.30 |
23.48 |
+1.75 |
91,517 |
73,128 |
-11,854 |
Jan19 |
181217 |
20.90 |
22.35 |
20.58 |
21.68 |
+0.80 |
78,479 |
161,097 |
+11,716 |
Feb19 |
181217 |
20.67 |
21.80 |
20.40 |
21.23 |
+0.65 |
22,671 |
45,466 |
+89 |
Mar19 |
181217 |
20.50 |
21.40 |
20.26 |
20.98 |
+0.55 |
7,751 |
35,894 |
+200 |
Total Volume and Open Interest |
211,127 |
405,501 |
+1,783 |
S & P 600(CME) |
Dec18 |
181217 |
857.70 |
857.70 |
857.70 |
857.70 |
-20.40 |
|
|
|
Mar19 |
181217 |
858.20 |
858.20 |
858.20 |
858.20 |
-20.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181217 |
1409.80 |
1419.90 |
1371.70 |
1386.40 |
-25.90 |
202,791 |
434,633 |
-28,460 |
Mar19 |
181217 |
1413.70 |
1423.40 |
1375.40 |
1390.10 |
-25.70 |
74,283 |
72,625 |
+54,675 |
Jun19 |
181217 |
1395.20 |
1395.20 |
1395.20 |
1395.20 |
-26.70 |
0 |
2 |
+0 |
Total Volume and Open Interest |
277,074 |
507,260 |
+26,215 |
Nikkei 225(CME) |
Mar19 |
181217 |
21195 |
21540 |
20950 |
21130 |
-135 |
13,721 |
19,432 |
+767 |
Jun19 |
181217 |
21320 |
21320 |
20995 |
20995 |
-160 |
|
|
|
Total Volume and Open Interest |
13,721 |
19,432 |
-16,047 |
Nikkei 225(SGX) |
Mar19 |
181217 |
21440 |
21465 |
21340 |
21460 |
+115 |
76,206 |
124,681 |
+10,905 |
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 |
181217 |
21145 |
21500 |
20910 |
21085 |
-140 |
41,082 |
50,592 |
-568 |
Jun19 |
181217 |
20895 |
21280 |
20760 |
20895 |
-145 |
|
|
|
Total Volume and Open Interest |
41,082 |
50,592 |
-51,871 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181213 |
21710 |
21850 |
21710 |
21710 |
+70 |
1 |
351 |
+1 |
Mar19 |
181217 |
21090 |
21090 |
21085 |
21090 |
-140 |
|
|
|
Jun19 |
181217 |
20900 |
20900 |
20895 |
20900 |
-140 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Dec18 |
181217 |
4849.5 |
4865.0 |
4749.5 |
4792.5 |
-53.5 |
110,691 |
343,553 |
-20,326 |
Jan19 |
181217 |
4846.5 |
4861.0 |
4747.0 |
4789.5 |
-54.0 |
27,189 |
30,122 |
+16,580 |
Feb19 |
181217 |
4787.0 |
4787.0 |
4787.0 |
4787.0 |
-54.0 |
0 |
5,041 |
+0 |
Mar19 |
181217 |
4817.0 |
4828.0 |
4773.5 |
4784.5 |
-54.0 |
6 |
2,357 |
+6 |
Total Volume and Open Interest |
137,886 |
418,082 |
-3,740 |
Hang Seng Index(HKFE) |
Dec18 |
181217 |
26028 |
26231 |
25920 |
26077 |
+37 |
210,354 |
122,168 |
-23 |
Jan19 |
181217 |
26070 |
26275 |
25970 |
26131 |
+44 |
1,563 |
4,775 |
+789 |
Total Volume and Open Interest |
214,119 |
143,502 |
+1,292 |
DAX(EUREX) |
Dec18 |
181217 |
10849.0 |
10917.5 |
10669.5 |
10782.5 |
-68.5 |
109,053 |
117,547 |
-756 |
Mar19 |
181217 |
10858.0 |
10908.0 |
10666.0 |
10775.0 |
-68.5 |
10,502 |
20,036 |
+6,251 |
Jun19 |
181217 |
10918.0 |
10918.0 |
10764.5 |
10791.5 |
-68.5 |
71 |
393 |
+26 |
Total Volume and Open Interest |
119,626 |
137,976 |
+5,521 |
Mini-DAX(EUREX) |
Dec18 |
181217 |
10841.0 |
10918.0 |
10669.0 |
10782.5 |
-68.5 |
47,764 |
14,584 |
+581 |
Mar19 |
181217 |
10798.0 |
10910.0 |
10665.0 |
10775.0 |
-68.5 |
347 |
1,228 |
+236 |
Jun19 |
181217 |
10801.0 |
10801.0 |
10688.0 |
10791.5 |
-68.5 |
1 |
453 |
+1 |
Total Volume and Open Interest |
48,112 |
16,265 |
+818 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181217 |
3074 |
3098 |
3030 |
3062 |
-22 |
1,693,103 |
3,631,028 |
-349,122 |
Mar19 |
181217 |
3061 |
3083 |
3017 |
3049 |
-22 |
726,191 |
1,220,999 |
+342,209 |
Jun19 |
181217 |
3000 |
3000 |
2936 |
2967 |
-21 |
2,868 |
168,207 |
-10,528 |
Total Volume and Open Interest |
2,422,162 |
5,119,486 |
-17,441 |
Swiss Market Index(EUREX) |
Dec18 |
181217 |
8722 |
8730 |
8501 |
8625 |
-98 |
44,820 |
216,015 |
+8,185 |
Mar19 |
181217 |
8633 |
8633 |
8410 |
8528 |
-99 |
2,021 |
75,434 |
+12,555 |
Jun19 |
181217 |
8398 |
8403 |
8268 |
8352 |
-99 |
205 |
14,993 |
+302 |
Total Volume and Open Interest |
47,046 |
306,442 |
+21,042 |
FT-SE 100(EURONEXT) |
Dec18 |
181217 |
6820.50 |
6856.00 |
6693.50 |
6787.00 |
-47.00 |
182,529 |
588,992 |
-39,450 |
Mar19 |
181217 |
6767.00 |
6786.00 |
6627.50 |
6720.50 |
-47.50 |
85,926 |
110,258 |
+48,850 |
Jun19 |
181217 |
6640.50 |
6640.50 |
6640.50 |
6640.50 |
-49.50 |
1 |
12 |
+0 |
Total Volume and Open Interest |
268,456 |
699,263 |
+9,400 |
SPI 200(SFE) |
Dec18 |
181217 |
5601.0 |
5674.0 |
5579.0 |
5672.0 |
+60.0 |
57,166 |
329,145 |
-4,646 |
Mar19 |
181217 |
5547.0 |
5618.0 |
5523.0 |
5615.0 |
+61.0 |
14,067 |
34,369 |
+10,670 |
Jun19 |
181217 |
5601.0 |
5601.0 |
5601.0 |
5601.0 |
+61.0 |
0 |
3,080 |
+0 |
Total Volume and Open Interest |
71,235 |
369,560 |
+6,024 |
FTSE MIB(ISE) |
Dec18 |
181217 |
18900.00 |
18915.00 |
18565.00 |
18721.00 |
-190.00 |
28,098 |
107,420 |
-1,567 |
Mar19 |
181217 |
18795.00 |
18820.00 |
18465.00 |
18624.00 |
-190.00 |
3,371 |
6,851 |
+2,041 |
Jun19 |
181217 |
18137.00 |
18137.00 |
18137.00 |
18137.00 |
-190.00 |
0 |
30 |
+0 |
Total Volume and Open Interest |
31,469 |
114,301 |
+474 |
KOSPI 200(KFE) |
Mar19 |
181217 |
262.00 |
264.50 |
261.75 |
263.65 |
+0.95 |
112,499 |
270,158 |
+44,748 |
Jun19 |
181217 |
262.00 |
264.70 |
262.00 |
264.00 |
+0.95 |
67 |
21,735 |
+6 |
Sep19 |
181217 |
263.90 |
264.90 |
263.75 |
264.70 |
+2.10 |
0 |
27 |
+0 |
Total Volume and Open Interest |
340,596 |
330,912 |
-125,289 |
GSCI(CME) |
Jan19 |
181217 |
404.35 |
404.35 |
396.90 |
398.65 |
-7.35 |
2,956 |
14,997 |
+2,870 |
Feb19 |
181217 |
398.70 |
398.70 |
398.70 |
398.70 |
-7.35 |
|
|
|
Mar19 |
181217 |
401.20 |
401.20 |
401.20 |
401.20 |
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|