|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue December 18, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan19 |
181218 |
902.75 |
912.25 |
902.75 |
907.75 |
+3.00 |
93,463 |
178,929 |
-12,895 |
Mar19 |
181218 |
916.00 |
925.00 |
915.75 |
920.75 |
+2.75 |
78,701 |
270,010 |
+5,510 |
May19 |
181218 |
929.25 |
938.25 |
929.25 |
934.00 |
+2.50 |
26,009 |
118,839 |
+5,045 |
Jul19 |
181218 |
940.75 |
949.75 |
940.75 |
945.75 |
+2.75 |
13,780 |
110,406 |
+1,958 |
Aug19 |
181218 |
947.75 |
953.00 |
946.25 |
950.25 |
+3.25 |
273 |
8,836 |
+10 |
Sep19 |
181218 |
951.50 |
954.25 |
947.00 |
951.25 |
+3.00 |
293 |
3,300 |
+19 |
Nov19 |
181218 |
952.00 |
959.25 |
951.75 |
956.25 |
+2.75 |
4,383 |
50,181 |
-130 |
Jan20 |
181218 |
962.00 |
967.50 |
961.25 |
964.75 |
+2.75 |
121 |
1,595 |
-1 |
Mar20 |
181218 |
974.75 |
974.75 |
971.50 |
972.25 |
+2.75 |
16 |
1,089 |
-4 |
May20 |
181218 |
979.75 |
982.75 |
979.00 |
979.25 |
+2.75 |
9 |
376 |
+4 |
Jul20 |
181218 |
987.50 |
991.50 |
986.75 |
987.00 |
+2.75 |
10 |
607 |
+2 |
Aug20 |
181218 |
985.25 |
985.25 |
985.25 |
985.25 |
+2.75 |
0 |
53 |
+0 |
Sep20 |
181218 |
978.75 |
978.75 |
978.75 |
978.75 |
+2.00 |
1 |
51 |
+1 |
Nov20 |
181218 |
976.00 |
978.75 |
974.50 |
975.25 |
+0.50 |
8 |
958 |
+0 |
Total Volume and Open Interest |
217,067 |
745,290 |
-481 |
Soybean Meal(CBOT) |
Jan19 |
181218 |
309.00 |
312.70 |
308.80 |
310.40 |
+1.30 |
46,803 |
70,597 |
-10,258 |
Mar19 |
181218 |
313.40 |
316.90 |
313.10 |
314.70 |
+1.30 |
36,562 |
158,907 |
-497 |
May19 |
181218 |
317.00 |
320.50 |
316.90 |
318.20 |
+1.10 |
10,786 |
77,652 |
-217 |
Jul19 |
181218 |
320.90 |
324.30 |
320.70 |
322.10 |
+1.10 |
5,924 |
61,509 |
+145 |
Aug19 |
181218 |
323.00 |
326.00 |
323.00 |
323.60 |
+1.00 |
1,319 |
11,767 |
+13 |
Sep19 |
181218 |
324.20 |
327.10 |
324.20 |
324.80 |
+1.00 |
293 |
12,174 |
+37 |
Oct19 |
181218 |
324.10 |
327.30 |
324.00 |
325.00 |
+0.80 |
152 |
11,633 |
+24 |
Dec19 |
181218 |
325.50 |
328.70 |
325.40 |
326.60 |
+0.80 |
849 |
30,903 |
+72 |
Jan20 |
181218 |
328.00 |
329.60 |
327.40 |
327.60 |
+0.80 |
1 |
3,142 |
+1 |
Mar20 |
181218 |
330.80 |
331.00 |
328.70 |
328.70 |
+0.60 |
18 |
3,492 |
-1 |
Total Volume and Open Interest |
102,707 |
443,122 |
-10,751 |
Soybean Oil(CBOT) |
Jan19 |
181218 |
28.20 |
28.47 |
28.19 |
28.41 |
+0.24 |
39,576 |
94,617 |
-5,307 |
Mar19 |
181218 |
28.51 |
28.74 |
28.47 |
28.67 |
+0.22 |
36,553 |
181,466 |
+5,354 |
May19 |
181218 |
28.76 |
29.03 |
28.76 |
28.94 |
+0.20 |
15,033 |
84,208 |
-1,758 |
Jul19 |
181218 |
29.03 |
29.30 |
29.03 |
29.23 |
+0.20 |
10,728 |
67,608 |
-1,637 |
Aug19 |
181218 |
29.25 |
29.44 |
29.25 |
29.37 |
+0.20 |
1,056 |
13,985 |
+173 |
Sep19 |
181218 |
29.38 |
29.57 |
29.38 |
29.51 |
+0.20 |
372 |
10,574 |
+31 |
Oct19 |
181218 |
29.40 |
29.64 |
29.40 |
29.59 |
+0.22 |
517 |
7,607 |
-13 |
Dec19 |
181218 |
29.59 |
29.82 |
29.58 |
29.77 |
+0.23 |
1,926 |
31,919 |
+211 |
Jan20 |
181218 |
29.90 |
30.05 |
29.90 |
30.03 |
+0.22 |
36 |
2,233 |
+18 |
Mar20 |
181218 |
30.25 |
30.37 |
30.23 |
30.33 |
+0.21 |
56 |
3,148 |
+23 |
Total Volume and Open Interest |
105,936 |
501,623 |
-2,922 |
Canola(WCE) |
Jan19 |
181218 |
478.4 |
481.1 |
478.2 |
480.3 |
+1.9 |
12,231 |
50,550 |
-4,634 |
Mar19 |
181218 |
485.3 |
488.6 |
485.3 |
488.4 |
+2.9 |
15,261 |
83,420 |
+4,654 |
May19 |
181218 |
493.2 |
495.8 |
492.8 |
495.6 |
+3.2 |
2,899 |
28,424 |
+875 |
Jul19 |
181218 |
499.5 |
502.0 |
498.8 |
501.9 |
+3.6 |
981 |
10,280 |
+477 |
Nov19 |
181218 |
493.5 |
497.6 |
493.5 |
496.8 |
+5.6 |
632 |
6,548 |
+436 |
Total Volume and Open Interest |
32,007 |
179,382 |
+1,810 |
Corn(CBOT) |
Mar19 |
181218 |
383.75 |
386.50 |
383.25 |
385.50 |
+1.50 |
154,366 |
820,584 |
-7,440 |
May19 |
181218 |
391.50 |
394.00 |
391.00 |
393.50 |
+1.75 |
34,679 |
209,381 |
-1,220 |
Jul19 |
181218 |
398.25 |
400.50 |
397.75 |
400.00 |
+1.75 |
24,308 |
207,615 |
+227 |
Sep19 |
181218 |
399.50 |
401.50 |
399.25 |
401.25 |
+1.50 |
10,388 |
106,556 |
+1,540 |
Dec19 |
181218 |
403.00 |
405.00 |
402.75 |
405.00 |
+1.50 |
18,266 |
197,948 |
+1,210 |
Mar20 |
181218 |
412.00 |
413.50 |
411.75 |
413.50 |
+1.25 |
1,006 |
12,942 |
+192 |
May20 |
181218 |
417.00 |
419.00 |
417.00 |
418.75 |
+1.25 |
139 |
1,761 |
-5 |
Jul20 |
181218 |
421.50 |
423.25 |
421.50 |
423.25 |
+1.25 |
172 |
4,900 |
+49 |
Sep20 |
181218 |
415.25 |
415.25 |
415.25 |
415.25 |
+1.00 |
0 |
659 |
+0 |
Dec20 |
181218 |
414.75 |
416.50 |
414.75 |
416.25 |
+1.00 |
91 |
6,725 |
+46 |
Total Volume and Open Interest |
243,415 |
1,569,447 |
-5,772 |
Wheat(CBOT) |
Mar19 |
181218 |
534.00 |
536.00 |
530.00 |
532.75 |
-2.50 |
50,289 |
230,952 |
-4,755 |
May19 |
181218 |
540.25 |
542.50 |
537.25 |
539.25 |
-2.50 |
12,455 |
73,333 |
-1,151 |
Jul19 |
181218 |
544.75 |
548.50 |
543.50 |
545.75 |
-2.00 |
8,460 |
70,184 |
+90 |
Sep19 |
181218 |
552.25 |
555.25 |
550.50 |
553.00 |
-1.50 |
3,006 |
21,751 |
+567 |
Dec19 |
181218 |
563.75 |
567.00 |
562.00 |
564.50 |
-1.50 |
2,268 |
27,908 |
+359 |
Mar20 |
181218 |
572.00 |
575.25 |
570.50 |
573.00 |
-1.00 |
529 |
4,486 |
+147 |
Total Volume and Open Interest |
77,262 |
434,462 |
-4,819 |
Wheat(KCBT) |
Mar19 |
181218 |
520.25 |
522.50 |
515.75 |
517.25 |
-4.75 |
20,364 |
188,563 |
-74 |
May19 |
181218 |
532.00 |
534.25 |
527.50 |
528.50 |
-5.00 |
6,706 |
48,995 |
-360 |
Jul19 |
181218 |
541.25 |
544.25 |
538.75 |
539.50 |
-4.25 |
5,375 |
36,708 |
-286 |
Sep19 |
181218 |
553.25 |
556.00 |
550.50 |
551.25 |
-4.00 |
866 |
8,281 |
-187 |
Dec19 |
181218 |
569.25 |
572.50 |
567.25 |
568.00 |
-3.50 |
719 |
6,657 |
+174 |
Mar20 |
181218 |
582.25 |
582.75 |
578.00 |
578.75 |
-3.25 |
27 |
564 |
+2 |
May20 |
181218 |
584.00 |
584.00 |
583.25 |
584.00 |
-2.75 |
0 |
185 |
+0 |
Total Volume and Open Interest |
34,060 |
290,595 |
-729 |
Wheat(MGE) |
Mar19 |
181218 |
584.25 |
585.00 |
575.25 |
576.75 |
-8.50 |
5,009 |
35,295 |
-373 |
May19 |
181218 |
589.25 |
589.75 |
581.50 |
582.50 |
-8.00 |
1,896 |
11,608 |
+51 |
Jul19 |
181218 |
595.25 |
595.25 |
588.00 |
588.50 |
-8.25 |
657 |
3,958 |
-69 |
Sep19 |
181218 |
600.50 |
601.00 |
596.00 |
597.00 |
-6.50 |
377 |
5,125 |
+55 |
Dec19 |
181218 |
611.50 |
613.50 |
608.00 |
609.00 |
-5.75 |
212 |
2,781 |
+119 |
Mar20 |
181218 |
616.25 |
617.00 |
616.25 |
617.00 |
-5.00 |
0 |
145 |
+0 |
Total Volume and Open Interest |
8,151 |
58,917 |
-217 |
Oats(CBOT) |
Mar19 |
181218 |
288.00 |
295.00 |
285.75 |
287.00 |
-1.00 |
204 |
5,355 |
-38 |
May19 |
181218 |
290.50 |
295.25 |
288.00 |
288.00 |
-2.75 |
15 |
418 |
-6 |
Jul19 |
181218 |
291.25 |
291.25 |
285.25 |
285.50 |
-2.75 |
2 |
40 |
+2 |
Sep19 |
181218 |
273.25 |
273.25 |
273.25 |
273.25 |
-2.00 |
0 |
23 |
+0 |
Total Volume and Open Interest |
221 |
5,994 |
-42 |
Rough Rice(CBOT) |
Jan19 |
181218 |
10.57 |
10.69 |
10.50 |
10.53 |
-0.03 |
1,318 |
3,532 |
-546 |
Mar19 |
181218 |
10.71 |
10.81 |
10.64 |
10.66 |
-0.03 |
1,233 |
4,364 |
+668 |
May19 |
181218 |
10.84 |
10.84 |
10.84 |
10.84 |
-0.03 |
4 |
51 |
+3 |
Jul19 |
181218 |
10.99 |
10.99 |
10.99 |
10.99 |
-0.03 |
|
|
|
Total Volume and Open Interest |
2,555 |
7,947 |
+125 |
Live Cattle(CME) |
Dec18 |
181218 |
119.035 |
120.100 |
118.730 |
119.785 |
+0.750 |
3,729 |
8,887 |
-1,550 |
Feb19 |
181218 |
121.635 |
123.080 |
121.350 |
122.580 |
+1.030 |
23,289 |
134,778 |
-114 |
Apr19 |
181218 |
123.930 |
125.150 |
123.650 |
124.600 |
+0.750 |
12,016 |
89,082 |
+635 |
Jun19 |
181218 |
115.285 |
116.330 |
115.150 |
115.900 |
+0.550 |
9,296 |
78,014 |
+440 |
Aug19 |
181218 |
112.650 |
113.580 |
112.535 |
113.230 |
+0.480 |
4,324 |
22,621 |
+1,075 |
Oct19 |
181218 |
114.100 |
114.950 |
113.980 |
114.580 |
+0.480 |
888 |
8,486 |
+53 |
Total Volume and Open Interest |
53,862 |
346,630 |
+648 |
Feeder Cattle(CME) |
Jan19 |
181218 |
145.300 |
146.950 |
144.935 |
146.200 |
+0.820 |
3,526 |
19,032 |
-793 |
Mar19 |
181218 |
143.235 |
144.985 |
142.735 |
144.300 |
+0.970 |
4,100 |
19,220 |
+610 |
Apr19 |
181218 |
144.000 |
145.600 |
143.600 |
144.950 |
+0.850 |
1,279 |
5,080 |
+24 |
May19 |
181218 |
144.330 |
145.735 |
144.130 |
145.130 |
+0.595 |
559 |
3,539 |
-49 |
Aug19 |
181218 |
148.300 |
149.600 |
148.130 |
149.185 |
+0.750 |
278 |
2,373 |
+37 |
Sep19 |
181218 |
148.580 |
149.535 |
148.235 |
149.000 |
+0.800 |
38 |
172 |
+20 |
Oct19 |
181218 |
149.000 |
149.000 |
148.850 |
148.850 |
+1.020 |
8 |
30 |
+4 |
Total Volume and Open Interest |
9,792 |
49,467 |
-145 |
Lean Hogs(CME) |
Feb19 |
181218 |
63.650 |
63.700 |
62.130 |
62.650 |
-1.180 |
18,313 |
76,722 |
-1,968 |
Apr19 |
181218 |
68.800 |
68.885 |
67.700 |
67.830 |
-1.150 |
7,247 |
47,038 |
-1,072 |
May19 |
181218 |
74.250 |
74.330 |
73.700 |
73.700 |
-0.950 |
86 |
1,719 |
+4 |
Jun19 |
181218 |
82.080 |
82.350 |
81.300 |
81.480 |
-0.905 |
5,488 |
27,521 |
+315 |
Jul19 |
181218 |
83.035 |
83.035 |
82.330 |
82.535 |
-0.750 |
2,078 |
17,073 |
+194 |
Aug19 |
181218 |
82.750 |
82.785 |
82.080 |
82.300 |
-0.780 |
2,128 |
20,328 |
+504 |
Oct19 |
181218 |
68.080 |
68.080 |
67.550 |
67.700 |
-0.650 |
229 |
6,215 |
+62 |
Dec19 |
181218 |
62.285 |
62.300 |
61.985 |
61.985 |
-0.515 |
49 |
1,413 |
+17 |
Total Volume and Open Interest |
35,632 |
198,183 |
-14,431 |
Class III Milk(CME) |
Dec18 |
181218 |
13.80 |
13.86 |
13.80 |
13.85 |
+0.05 |
122 |
4,550 |
-7 |
Jan19 |
181218 |
14.19 |
14.32 |
14.15 |
14.31 |
+0.11 |
326 |
5,642 |
-44 |
Feb19 |
181218 |
14.53 |
14.61 |
14.44 |
14.59 |
+0.05 |
228 |
3,475 |
+85 |
Mar19 |
181218 |
14.93 |
15.00 |
14.80 |
14.97 |
+0.04 |
128 |
2,794 |
+43 |
Apr19 |
181218 |
15.35 |
15.49 |
15.26 |
15.49 |
+0.08 |
54 |
1,885 |
+7 |
May19 |
181218 |
15.64 |
15.79 |
15.57 |
15.79 |
+0.09 |
13 |
1,809 |
+1 |
Jun19 |
181218 |
15.88 |
16.01 |
15.81 |
15.96 |
+0.09 |
16 |
1,967 |
+2 |
Jul19 |
181218 |
16.20 |
16.26 |
16.11 |
16.25 |
+0.07 |
6 |
1,241 |
+2 |
Aug19 |
181218 |
16.37 |
16.48 |
16.33 |
16.46 |
+0.01 |
4 |
1,018 |
+0 |
Sep19 |
181218 |
16.56 |
16.66 |
16.56 |
16.64 |
+0.04 |
11 |
1,146 |
-1 |
Oct19 |
181218 |
16.49 |
16.53 |
16.46 |
16.52 |
unch |
8 |
898 |
+4 |
Nov19 |
181218 |
16.37 |
16.44 |
16.37 |
16.43 |
unch |
8 |
912 |
+2 |
Dec19 |
181218 |
16.27 |
16.35 |
16.26 |
16.33 |
+0.04 |
1 |
790 |
+1 |
Total Volume and Open Interest |
925 |
28,136 |
+95 |
Cocoa(ICE) |
Mar19 |
181218 |
2230 |
2312 |
2227 |
2271 |
+41 |
17,321 |
113,065 |
-530 |
May19 |
181218 |
2241 |
2325 |
2241 |
2286 |
+41 |
5,683 |
45,537 |
-933 |
Jul19 |
181218 |
2264 |
2337 |
2264 |
2300 |
+41 |
3,088 |
23,283 |
+137 |
Sep19 |
181218 |
2279 |
2348 |
2279 |
2311 |
+38 |
1,649 |
18,533 |
+25 |
Dec19 |
181218 |
2289 |
2354 |
2287 |
2316 |
+34 |
778 |
20,452 |
+155 |
Mar20 |
181218 |
2298 |
2355 |
2297 |
2321 |
+32 |
318 |
10,329 |
+48 |
May20 |
181218 |
2312 |
2325 |
2312 |
2325 |
+33 |
54 |
2,192 |
+4 |
Total Volume and Open Interest |
28,897 |
234,831 |
-1,089 |
Coffee "C"(ICE) |
Dec18 |
181218 |
95.75 |
95.75 |
94.35 |
94.35 |
-0.35 |
0 |
80 |
-2 |
Mar19 |
181218 |
100.70 |
100.85 |
99.20 |
99.40 |
-0.70 |
12,523 |
126,686 |
+1,035 |
May19 |
181218 |
104.25 |
104.25 |
102.55 |
102.65 |
-0.70 |
3,511 |
57,437 |
+110 |
Jul19 |
181218 |
106.75 |
106.75 |
105.35 |
105.40 |
-0.70 |
1,905 |
32,812 |
+254 |
Sep19 |
181218 |
109.80 |
109.80 |
108.00 |
108.10 |
-0.75 |
1,070 |
20,578 |
+130 |
Dec19 |
181218 |
113.35 |
113.35 |
111.85 |
111.90 |
-0.70 |
815 |
12,149 |
-164 |
Total Volume and Open Interest |
20,664 |
265,070 |
+1,522 |
Orange Juice(ICE) |
Jan19 |
181218 |
139.95 |
140.00 |
136.75 |
137.15 |
-2.45 |
996 |
7,018 |
-734 |
Mar19 |
181218 |
138.00 |
138.05 |
135.70 |
135.70 |
-2.30 |
874 |
7,258 |
+597 |
May19 |
181218 |
137.50 |
137.50 |
136.00 |
136.10 |
-2.40 |
62 |
1,511 |
+23 |
Jul19 |
181218 |
137.10 |
137.10 |
136.75 |
136.85 |
-2.55 |
21 |
596 |
+21 |
Sep19 |
181218 |
137.70 |
137.70 |
137.70 |
137.70 |
-2.55 |
0 |
175 |
+0 |
Nov19 |
181218 |
138.35 |
138.35 |
138.35 |
138.35 |
-2.55 |
0 |
29 |
+0 |
Total Volume and Open Interest |
1,953 |
16,592 |
-93 |
Sugar #11(ICE) |
Mar19 |
181218 |
12.49 |
12.50 |
12.26 |
12.30 |
-0.19 |
31,927 |
354,111 |
+308 |
May19 |
181218 |
12.59 |
12.61 |
12.37 |
12.38 |
-0.22 |
13,659 |
175,464 |
-972 |
Jul19 |
181218 |
12.73 |
12.74 |
12.52 |
12.53 |
-0.20 |
6,158 |
124,268 |
+718 |
Oct19 |
181218 |
12.99 |
13.01 |
12.80 |
12.81 |
-0.18 |
9,602 |
94,541 |
-2,514 |
Mar20 |
181218 |
13.55 |
13.55 |
13.39 |
13.39 |
-0.16 |
2,637 |
41,683 |
+290 |
May20 |
181218 |
13.56 |
13.56 |
13.44 |
13.44 |
-0.12 |
350 |
10,113 |
+131 |
Jul20 |
181218 |
13.53 |
13.53 |
13.45 |
13.45 |
-0.09 |
325 |
8,056 |
-24 |
Oct20 |
181218 |
13.59 |
13.60 |
13.54 |
13.54 |
-0.06 |
116 |
8,402 |
+20 |
Total Volume and Open Interest |
64,783 |
821,759 |
-2,036 |
London Cocoa(LCE) |
Mar19 |
181218 |
1653 |
1687 |
1650 |
1685 |
+28 |
10,381 |
85,412 |
-1,065 |
May19 |
181218 |
1670 |
1701 |
1667 |
1699 |
+26 |
4,004 |
43,828 |
-529 |
Jul19 |
181218 |
1678 |
1707 |
1678 |
1705 |
+25 |
3,294 |
33,488 |
+149 |
Sep19 |
181218 |
1687 |
1712 |
1687 |
1710 |
+23 |
1,998 |
28,690 |
-101 |
Dec19 |
181218 |
1692 |
1716 |
1692 |
1715 |
+23 |
1,930 |
35,184 |
+199 |
Mar20 |
181218 |
1700 |
1721 |
1700 |
1719 |
+19 |
1,002 |
12,657 |
+24 |
May20 |
181218 |
1717 |
1727 |
1717 |
1725 |
+20 |
110 |
5,442 |
+42 |
Total Volume and Open Interest |
22,949 |
247,692 |
-1,489 |
London Sugar(LCE) |
Mar19 |
181218 |
339.00 |
339.40 |
335.70 |
336.00 |
-3.70 |
1,730 |
48,194 |
-190 |
May19 |
181218 |
344.50 |
344.60 |
340.20 |
340.30 |
-4.60 |
920 |
18,869 |
-45 |
Aug19 |
181218 |
349.80 |
349.90 |
345.50 |
345.70 |
-4.50 |
233 |
12,786 |
+51 |
Oct19 |
181218 |
354.00 |
354.10 |
350.00 |
350.10 |
-4.20 |
76 |
5,085 |
+29 |
Dec19 |
181218 |
359.50 |
359.50 |
355.60 |
355.60 |
-4.10 |
50 |
2,859 |
+12 |
Total Volume and Open Interest |
3,077 |
89,763 |
-120 |
Cotton(ICE) |
Mar19 |
181218 |
78.40 |
78.65 |
77.76 |
77.85 |
-0.69 |
10,297 |
130,073 |
-774 |
May19 |
181218 |
79.53 |
79.83 |
78.97 |
79.04 |
-0.68 |
3,165 |
37,423 |
+179 |
Jul19 |
181218 |
80.44 |
80.78 |
80.00 |
80.08 |
-0.56 |
1,569 |
18,773 |
+42 |
Oct19 |
181218 |
77.73 |
77.73 |
77.40 |
77.40 |
-0.56 |
0 |
6 |
+0 |
Dec19 |
181218 |
77.15 |
77.46 |
76.80 |
76.83 |
-0.46 |
1,204 |
31,665 |
-534 |
Mar20 |
181218 |
77.41 |
77.41 |
77.30 |
77.30 |
-0.46 |
94 |
1,046 |
+66 |
Total Volume and Open Interest |
16,334 |
220,046 |
-1,021 |
Lumber(CME) |
Jan19 |
181218 |
322.7 |
329.2 |
315.6 |
325.3 |
+4.6 |
183 |
1,975 |
-79 |
Mar19 |
181218 |
328.3 |
332.5 |
320.1 |
329.5 |
+4.2 |
159 |
1,258 |
+96 |
May19 |
181218 |
328.6 |
337.0 |
328.4 |
335.1 |
+2.7 |
14 |
607 |
+3 |
Jul19 |
181218 |
345.6 |
345.6 |
345.6 |
345.6 |
+2.7 |
1 |
141 |
+0 |
Total Volume and Open Interest |
357 |
3,992 |
+20 |
Crude Oil(NYM) |
Jan19 |
181218 |
49.16 |
49.59 |
45.79 |
46.24 |
-3.64 |
526,839 |
90,329 |
-56,023 |
Feb19 |
181218 |
49.46 |
49.90 |
46.11 |
46.60 |
-3.60 |
271,679 |
356,181 |
+17,317 |
Mar19 |
181218 |
49.81 |
50.21 |
46.26 |
46.94 |
-3.61 |
78,800 |
272,896 |
+7,991 |
Apr19 |
181218 |
50.17 |
50.53 |
46.80 |
47.30 |
-3.61 |
33,489 |
114,784 |
+4,729 |
May19 |
181218 |
50.57 |
50.91 |
47.26 |
47.69 |
-3.60 |
27,038 |
114,616 |
-648 |
Jun19 |
181218 |
51.03 |
51.26 |
47.55 |
48.06 |
-3.59 |
36,531 |
210,206 |
+2,645 |
Jul19 |
181218 |
51.22 |
51.23 |
47.88 |
48.38 |
-3.58 |
8,827 |
72,842 |
+864 |
Aug19 |
181218 |
51.54 |
51.56 |
48.31 |
48.65 |
-3.56 |
4,311 |
59,746 |
+102 |
Sep19 |
181218 |
51.61 |
51.68 |
48.43 |
48.87 |
-3.52 |
10,905 |
102,146 |
+1,913 |
Oct19 |
181218 |
51.48 |
51.75 |
48.65 |
49.04 |
-3.45 |
2,334 |
54,818 |
+598 |
Nov19 |
181218 |
52.18 |
52.18 |
48.79 |
49.16 |
-3.43 |
724 |
43,940 |
-3 |
Dec19 |
181218 |
51.83 |
52.26 |
48.83 |
49.28 |
-3.36 |
25,721 |
186,205 |
-2,904 |
Jan20 |
181218 |
51.62 |
52.02 |
48.87 |
49.36 |
-3.32 |
832 |
34,226 |
-115 |
Feb20 |
181218 |
51.83 |
51.94 |
49.33 |
49.45 |
-3.26 |
153 |
21,032 |
+21 |
Mar20 |
181218 |
51.51 |
52.01 |
49.42 |
49.53 |
-3.21 |
1,430 |
33,089 |
+450 |
Apr20 |
181218 |
49.60 |
49.60 |
49.60 |
49.60 |
-3.16 |
137 |
8,358 |
-19 |
Total Volume and Open Interest |
1,048,666 |
2,064,408 |
-23,976 |
e-miNY Crude Oil(NYM) |
Jan19 |
181218 |
49.275 |
49.575 |
46.150 |
46.250 |
-3.625 |
21,643 |
2,142 |
-81 |
Feb19 |
181218 |
49.500 |
49.875 |
46.100 |
46.600 |
-3.600 |
2,984 |
1,820 |
+502 |
Mar19 |
181218 |
49.850 |
50.100 |
46.400 |
46.950 |
-3.600 |
131 |
313 |
+36 |
Apr19 |
181218 |
50.200 |
50.500 |
46.875 |
47.300 |
-3.600 |
10 |
155 |
+1 |
May19 |
181218 |
50.050 |
50.225 |
47.350 |
47.700 |
-3.600 |
8 |
139 |
+2 |
Jun19 |
181218 |
50.125 |
50.700 |
47.800 |
48.050 |
-3.600 |
10 |
156 |
+2 |
Jul19 |
181218 |
48.375 |
48.375 |
48.375 |
48.375 |
-3.575 |
0 |
23 |
+0 |
Aug19 |
181218 |
50.900 |
50.900 |
48.650 |
48.650 |
-3.550 |
1 |
58 |
-1 |
Sep19 |
181218 |
51.300 |
51.300 |
48.875 |
48.875 |
-3.525 |
2 |
63 |
+2 |
Oct19 |
181218 |
50.500 |
51.200 |
49.050 |
49.050 |
-3.450 |
0 |
4 |
+0 |
Total Volume and Open Interest |
24,791 |
5,061 |
+463 |
NY Harbor ULSD(NYM) |
Jan19 |
181218 |
180.52 |
181.95 |
174.55 |
175.39 |
-7.28 |
50,293 |
75,113 |
-6,372 |
Feb19 |
181218 |
179.87 |
181.36 |
173.92 |
174.73 |
-7.43 |
37,685 |
76,926 |
+3,130 |
Mar19 |
181218 |
178.98 |
180.30 |
172.45 |
173.49 |
-7.74 |
22,514 |
69,055 |
+2,089 |
Apr19 |
181218 |
178.39 |
179.13 |
171.36 |
172.15 |
-7.98 |
11,596 |
36,460 |
+12 |
May19 |
181218 |
178.28 |
178.85 |
171.32 |
171.95 |
-8.01 |
5,191 |
21,464 |
+386 |
Jun19 |
181218 |
178.87 |
179.43 |
171.69 |
172.47 |
-7.97 |
6,031 |
30,262 |
+353 |
Jul19 |
181218 |
179.42 |
180.49 |
173.19 |
173.58 |
-7.90 |
1,466 |
9,867 |
+150 |
Aug19 |
181218 |
181.30 |
181.30 |
174.06 |
174.69 |
-7.84 |
1,062 |
5,686 |
+164 |
Sep19 |
181218 |
182.60 |
182.60 |
175.24 |
175.90 |
-7.81 |
850 |
4,768 |
+95 |
Oct19 |
181218 |
182.47 |
183.50 |
176.70 |
177.02 |
-7.78 |
602 |
3,983 |
-24 |
Nov19 |
181218 |
183.00 |
184.12 |
177.50 |
177.96 |
-7.77 |
476 |
3,001 |
+71 |
Dec19 |
181218 |
183.98 |
185.30 |
177.99 |
178.72 |
-7.74 |
2,316 |
18,820 |
+681 |
Jan20 |
181218 |
184.52 |
187.20 |
178.93 |
179.37 |
-7.69 |
481 |
3,806 |
-19 |
Feb20 |
181218 |
182.48 |
187.45 |
179.02 |
179.55 |
-7.63 |
243 |
2,159 |
+83 |
Total Volume and Open Interest |
141,555 |
370,205 |
+1,095 |
RBOB Gasoline(NYM) |
Jan19 |
181218 |
139.53 |
140.49 |
133.88 |
135.05 |
-5.99 |
58,003 |
76,610 |
-11,010 |
Feb19 |
181218 |
139.69 |
140.49 |
133.38 |
134.56 |
-6.72 |
46,402 |
107,539 |
+9,833 |
Mar19 |
181218 |
141.42 |
142.26 |
134.80 |
136.16 |
-6.99 |
17,749 |
72,041 |
+1,837 |
Apr19 |
181218 |
160.95 |
161.49 |
153.87 |
155.11 |
-7.39 |
7,241 |
33,860 |
+539 |
May19 |
181218 |
161.02 |
162.48 |
155.27 |
156.29 |
-7.49 |
4,920 |
32,714 |
+7 |
Jun19 |
181218 |
162.80 |
162.92 |
155.70 |
156.72 |
-7.52 |
4,013 |
27,538 |
+548 |
Jul19 |
181218 |
161.81 |
162.41 |
155.42 |
156.22 |
-7.52 |
2,254 |
14,473 |
+168 |
Aug19 |
181218 |
159.81 |
161.23 |
154.48 |
155.10 |
-7.52 |
934 |
8,043 |
-19 |
Sep19 |
181218 |
158.02 |
159.23 |
152.59 |
153.26 |
-7.52 |
874 |
13,241 |
+140 |
Oct19 |
181218 |
145.89 |
147.70 |
141.18 |
141.72 |
-7.48 |
338 |
7,500 |
+31 |
Total Volume and Open Interest |
143,798 |
416,110 |
+2,045 |
e-miNY RBOB Gasoline(NYM) |
Jan19 |
181218 |
135.05 |
135.05 |
135.05 |
135.05 |
-5.99 |
0 |
2 |
+0 |
Feb19 |
181218 |
134.56 |
134.56 |
134.56 |
134.56 |
-6.72 |
|
|
|
Mar19 |
181218 |
136.16 |
136.16 |
136.16 |
136.16 |
-6.99 |
|
|
|
Apr19 |
181218 |
155.11 |
155.11 |
155.11 |
155.11 |
-7.39 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Jan19 |
181218 |
3.596 |
3.850 |
3.566 |
3.838 |
+0.310 |
163,126 |
112,322 |
-13,280 |
Feb19 |
181218 |
3.488 |
3.752 |
3.482 |
3.742 |
+0.289 |
103,747 |
174,006 |
+9,175 |
Mar19 |
181218 |
3.350 |
3.567 |
3.334 |
3.558 |
+0.250 |
61,499 |
244,492 |
+698 |
Apr19 |
181218 |
2.800 |
2.870 |
2.789 |
2.854 |
+0.074 |
40,327 |
147,722 |
-1,591 |
May19 |
181218 |
2.746 |
2.796 |
2.734 |
2.785 |
+0.058 |
28,938 |
119,282 |
-2,307 |
Jun19 |
181218 |
2.785 |
2.826 |
2.767 |
2.816 |
+0.058 |
14,892 |
41,715 |
-669 |
Jul19 |
181218 |
2.812 |
2.855 |
2.802 |
2.850 |
+0.058 |
11,539 |
47,250 |
+1,382 |
Aug19 |
181218 |
2.806 |
2.848 |
2.798 |
2.843 |
+0.056 |
7,006 |
48,614 |
-512 |
Sep19 |
181218 |
2.788 |
2.820 |
2.772 |
2.814 |
+0.051 |
5,243 |
38,371 |
+311 |
Oct19 |
181218 |
2.815 |
2.845 |
2.800 |
2.839 |
+0.048 |
11,551 |
94,536 |
+616 |
Nov19 |
181218 |
2.859 |
2.886 |
2.857 |
2.880 |
+0.045 |
4,314 |
39,004 |
+957 |
Dec19 |
181218 |
3.002 |
3.033 |
2.995 |
3.026 |
+0.041 |
1,556 |
38,952 |
-175 |
Jan20 |
181218 |
3.116 |
3.148 |
3.107 |
3.139 |
+0.041 |
1,931 |
40,646 |
-66 |
Feb20 |
181218 |
3.050 |
3.084 |
3.050 |
3.079 |
+0.038 |
490 |
10,993 |
+75 |
Mar20 |
181218 |
2.903 |
2.909 |
2.895 |
2.909 |
+0.039 |
1,297 |
14,600 |
-72 |
Apr20 |
181218 |
2.557 |
2.563 |
2.544 |
2.551 |
+0.009 |
888 |
18,959 |
+46 |
Total Volume and Open Interest |
458,955 |
1,284,613 |
-5,231 |
Brent Crude Oil(ICE) |
Feb19 |
181218 |
59.00 |
59.24 |
55.89 |
56.26 |
-3.35 |
206,560 |
305,864 |
-17,921 |
Mar19 |
181218 |
58.90 |
59.27 |
55.86 |
56.23 |
-3.43 |
120,009 |
344,511 |
+3,612 |
Apr19 |
181218 |
59.14 |
59.41 |
55.99 |
56.38 |
-3.42 |
64,422 |
142,367 |
+7,274 |
May19 |
181218 |
59.39 |
59.65 |
56.22 |
56.63 |
-3.42 |
48,640 |
114,279 |
+41 |
Jun19 |
181218 |
59.61 |
59.87 |
56.43 |
56.85 |
-3.42 |
68,317 |
251,400 |
+5,426 |
Jul19 |
181218 |
59.74 |
60.02 |
56.61 |
57.01 |
-3.41 |
17,332 |
89,514 |
+1,312 |
Aug19 |
181218 |
60.08 |
60.08 |
56.72 |
57.08 |
-3.40 |
9,325 |
68,382 |
+121 |
Sep19 |
181218 |
60.08 |
60.08 |
56.69 |
57.08 |
-3.38 |
12,025 |
89,905 |
+352 |
Oct19 |
181218 |
60.07 |
60.07 |
56.81 |
57.09 |
-3.34 |
4,672 |
50,782 |
+1,123 |
Nov19 |
181218 |
58.77 |
58.77 |
57.11 |
57.11 |
-3.31 |
4,756 |
58,238 |
+645 |
Dec19 |
181218 |
59.95 |
60.07 |
56.75 |
57.13 |
-3.27 |
35,090 |
212,799 |
+1,948 |
Jan20 |
181218 |
59.25 |
59.25 |
57.18 |
57.18 |
-3.23 |
1,316 |
33,276 |
+239 |
Feb20 |
181218 |
59.65 |
59.69 |
57.24 |
57.24 |
-3.18 |
1,023 |
29,495 |
+258 |
Mar20 |
181218 |
57.31 |
57.31 |
57.31 |
57.31 |
-3.14 |
1,121 |
25,819 |
+204 |
Total Volume and Open Interest |
615,262 |
2,217,717 |
+5,241 |
Gas Oil(ICE) |
Jan19 |
181218 |
545.25 |
545.25 |
521.25 |
530.25 |
-20.00 |
43,828 |
138,582 |
-5,206 |
Feb19 |
181218 |
545.25 |
545.75 |
521.25 |
530.50 |
-20.25 |
34,550 |
115,535 |
+3,107 |
Mar19 |
181218 |
545.75 |
546.00 |
521.50 |
530.75 |
-20.50 |
19,962 |
81,763 |
+898 |
Apr19 |
181218 |
545.50 |
546.25 |
521.75 |
531.00 |
-20.75 |
9,021 |
48,213 |
-211 |
May19 |
181218 |
546.25 |
546.75 |
523.50 |
531.75 |
-20.75 |
6,653 |
33,883 |
-281 |
Jun19 |
181218 |
548.00 |
548.75 |
524.25 |
533.75 |
-20.25 |
10,159 |
57,866 |
+317 |
Jul19 |
181218 |
549.75 |
551.50 |
528.25 |
536.75 |
-20.00 |
1,331 |
27,209 |
-4 |
Aug19 |
181218 |
552.50 |
554.50 |
531.75 |
539.75 |
-20.25 |
647 |
21,050 |
-139 |
Sep19 |
181218 |
556.00 |
557.75 |
534.75 |
543.25 |
-19.75 |
961 |
26,884 |
+122 |
Oct19 |
181218 |
559.25 |
561.00 |
538.00 |
546.50 |
-19.75 |
803 |
20,686 |
+150 |
Total Volume and Open Interest |
139,868 |
788,089 |
-40 |
Ethanol(CBOT) |
Jan19 |
181218 |
1.257 |
1.270 |
1.255 |
1.260 |
+0.001 |
252 |
1,481 |
-233 |
Feb19 |
181218 |
1.285 |
1.295 |
1.284 |
1.287 |
unch |
292 |
913 |
+201 |
Mar19 |
181218 |
1.310 |
1.318 |
1.309 |
1.310 |
unch |
25 |
426 |
-6 |
Apr19 |
181218 |
1.332 |
1.332 |
1.332 |
1.332 |
unch |
0 |
22 |
+0 |
May19 |
181218 |
1.347 |
1.347 |
1.347 |
1.347 |
unch |
0 |
17 |
+0 |
Jun19 |
181218 |
1.381 |
1.381 |
1.381 |
1.381 |
unch |
|
|
|
Jul19 |
181218 |
1.403 |
1.403 |
1.403 |
1.403 |
unch |
|
|
|
Aug19 |
181218 |
1.403 |
1.403 |
1.403 |
1.403 |
unch |
|
|
|
Total Volume and Open Interest |
569 |
2,859 |
-38 |
WTI Crude Oil(ICE) |
Jan19 |
181218 |
49.51 |
49.57 |
46.18 |
46.24 |
-3.64 |
46,038 |
30,898 |
-8,858 |
Feb19 |
181218 |
49.75 |
49.89 |
46.11 |
46.60 |
-3.60 |
54,728 |
68,324 |
+3,804 |
Mar19 |
181218 |
50.10 |
50.19 |
46.49 |
46.94 |
-3.61 |
37,259 |
62,459 |
-1,567 |
Apr19 |
181218 |
50.42 |
50.52 |
46.84 |
47.30 |
-3.61 |
18,392 |
32,397 |
+922 |
May19 |
181218 |
50.75 |
50.75 |
47.22 |
47.69 |
-3.60 |
7,546 |
21,562 |
+167 |
Jun19 |
181218 |
51.11 |
51.11 |
47.59 |
48.06 |
-3.59 |
11,381 |
84,723 |
-617 |
Jul19 |
181218 |
51.35 |
51.37 |
47.95 |
48.38 |
-3.58 |
2,876 |
14,359 |
-449 |
Aug19 |
181218 |
51.61 |
51.62 |
48.28 |
48.65 |
-3.56 |
1,130 |
6,673 |
-95 |
Sep19 |
181218 |
51.84 |
51.84 |
48.54 |
48.87 |
-3.52 |
936 |
20,153 |
-224 |
Oct19 |
181218 |
49.04 |
49.04 |
49.04 |
49.04 |
-3.45 |
400 |
5,137 |
-37 |
Nov19 |
181218 |
49.16 |
49.16 |
49.16 |
49.16 |
-3.43 |
123 |
4,691 |
+35 |
Dec19 |
181218 |
52.12 |
52.12 |
48.97 |
49.28 |
-3.36 |
5,961 |
101,864 |
-25 |
Jan20 |
181218 |
49.36 |
49.36 |
49.36 |
49.36 |
-3.32 |
89 |
3,521 |
-21 |
Feb20 |
181218 |
49.45 |
49.45 |
49.45 |
49.45 |
-3.26 |
53 |
2,855 |
+6 |
Mar20 |
181218 |
49.53 |
49.53 |
49.53 |
49.53 |
-3.21 |
6 |
6,633 |
+0 |
Apr20 |
181218 |
49.60 |
49.60 |
49.60 |
49.60 |
-3.16 |
2 |
1,724 |
+2 |
Total Volume and Open Interest |
190,522 |
567,031 |
-8,116 |
US Dollar Index(ICE) |
Mar19 |
181218 |
96.605 |
96.645 |
96.155 |
96.570 |
+0.020 |
22,667 |
51,237 |
+5,398 |
Jun19 |
181218 |
96.085 |
96.145 |
95.830 |
96.060 |
+0.030 |
274 |
573 |
+56 |
Sep19 |
181218 |
95.240 |
95.555 |
95.240 |
95.555 |
+0.030 |
1 |
215 |
+1 |
Total Volume and Open Interest |
34,199 |
73,305 |
+524 |
Australian Dollar(CME) |
Dec18 |
181217 |
71.77 |
71.86 |
71.69 |
71.85 |
+0.07 |
112,294 |
47,988 |
-23,953 |
Mar19 |
181218 |
71.83 |
72.13 |
71.74 |
71.80 |
-0.07 |
103,827 |
106,089 |
+13,191 |
Jun19 |
181218 |
71.97 |
72.14 |
71.90 |
71.90 |
-0.07 |
10 |
323 |
+3 |
Total Volume and Open Interest |
132,794 |
145,633 |
+3,665 |
British Pound(CME) |
Dec18 |
181217 |
125.87 |
126.45 |
125.75 |
126.13 |
+0.32 |
131,891 |
80,775 |
-23,353 |
Mar19 |
181218 |
126.72 |
127.63 |
126.69 |
126.96 |
+0.07 |
101,486 |
201,332 |
+18,019 |
Jun19 |
181218 |
127.65 |
127.87 |
127.51 |
127.51 |
+0.06 |
2 |
487 |
+2 |
Total Volume and Open Interest |
144,663 |
273,315 |
+5,363 |
Canadian Dollar(CME) |
Dec18 |
181218 |
74.55 |
74.67 |
74.47 |
74.55 |
-0.03 |
37,761 |
46,006 |
-9,330 |
Mar19 |
181218 |
74.73 |
74.84 |
74.25 |
74.27 |
-0.47 |
74,826 |
138,577 |
+20,756 |
Jun19 |
181218 |
74.86 |
74.86 |
74.40 |
74.40 |
-0.47 |
128 |
2,087 |
+61 |
Sep19 |
181218 |
74.99 |
74.99 |
74.52 |
74.52 |
-0.47 |
48 |
728 |
+40 |
Total Volume and Open Interest |
112,902 |
188,344 |
+11,531 |
Japanese Yen(CME) |
Dec18 |
181217 |
88.25 |
88.58 |
88.10 |
88.54 |
+0.26 |
164,774 |
73,372 |
-31,904 |
Mar19 |
181218 |
89.35 |
89.79 |
89.32 |
89.57 |
+0.16 |
118,976 |
204,677 |
+5,834 |
Jun19 |
181218 |
90.17 |
90.41 |
90.17 |
90.25 |
+0.16 |
81 |
313 |
-25 |
Total Volume and Open Interest |
167,719 |
261,218 |
-12,952 |
Swiss Franc(CME) |
Dec18 |
181217 |
100.20 |
100.80 |
100.20 |
100.76 |
+0.54 |
46,517 |
45,312 |
-8,165 |
Mar19 |
181218 |
101.59 |
101.93 |
101.55 |
101.64 |
-0.03 |
28,734 |
72,231 |
+4,404 |
Jun19 |
181218 |
102.54 |
102.80 |
102.49 |
102.54 |
-0.04 |
1 |
94 |
+0 |
Total Volume and Open Interest |
40,536 |
115,768 |
+2,506 |
EuroFX(CME) |
Dec18 |
181217 |
113.04 |
113.54 |
113.03 |
113.42 |
+0.37 |
348,196 |
163,821 |
-109,000 |
Mar19 |
181218 |
114.38 |
114.93 |
114.26 |
114.46 |
+0.04 |
283,933 |
481,537 |
+49,544 |
Jun19 |
181218 |
115.32 |
115.83 |
115.20 |
115.37 |
+0.04 |
263 |
7,869 |
-23 |
Total Volume and Open Interest |
431,654 |
597,509 |
-16,872 |
Mexican Peso(CME) |
Dec18 |
181217 |
495.75 |
497.75 |
495.25 |
497.75 |
+4.00 |
59,533 |
71,378 |
-26,940 |
Jan19 |
181218 |
495.25 |
495.25 |
495.25 |
495.25 |
-0.38 |
0 |
5 |
+0 |
Total Volume and Open Interest |
80,551 |
180,332 |
-7,212 |
Brazilian Real(CME) |
Jan19 |
181218 |
256.50 |
257.25 |
254.80 |
256.30 |
-0.65 |
833 |
11,047 |
-4 |
Feb19 |
181218 |
255.80 |
255.80 |
254.85 |
255.80 |
-0.70 |
0 |
347 |
+0 |
Mar19 |
181218 |
255.30 |
255.30 |
254.60 |
255.30 |
-0.70 |
0 |
1,304 |
+0 |
Apr19 |
181218 |
254.70 |
254.70 |
254.25 |
254.70 |
-0.80 |
|
|
|
Total Volume and Open Interest |
833 |
12,698 |
-4 |
30-Year T-Bonds(CBOT) |
Dec18 |
181218 |
144~000 |
144~220 |
143~260 |
144~150 |
+0~220 |
490 |
6,668 |
+175 |
Mar19 |
181218 |
143~090 |
144~030 |
143~060 |
143~280 |
+0~210 |
276,946 |
981,337 |
-577 |
Jun19 |
181218 |
142~290 |
143~080 |
142~290 |
143~080 |
+0~210 |
1 |
6 |
+1 |
Total Volume and Open Interest |
277,437 |
988,011 |
-401 |
10-Year T-Notes(CBOT) |
Dec18 |
181218 |
120~225 |
121~015 |
120~220 |
120~305 |
+0~075 |
6,471 |
39,036 |
-1,872 |
Mar19 |
181218 |
120~205 |
120~300 |
120~195 |
120~275 |
+0~065 |
1,398,432 |
4,153,361 |
-8,442 |
Jun19 |
181218 |
120~190 |
120~275 |
120~190 |
120~265 |
+0~075 |
111 |
904 |
+102 |
Total Volume and Open Interest |
1,405,014 |
4,193,301 |
-10,212 |
5-Year T-Notes(CBOT) |
Dec18 |
181218 |
113~236 |
113~276 |
113~206 |
113~266 |
+0~052 |
8,219 |
68,526 |
-1,516 |
Mar19 |
181218 |
113~226 |
113~294 |
113~220 |
113~280 |
+0~052 |
814,362 |
4,625,580 |
+24,144 |
Jun19 |
181218 |
113~280 |
113~280 |
113~280 |
113~280 |
+0~052 |
|
|
|
Total Volume and Open Interest |
822,581 |
4,694,106 |
+22,628 |
2 Year T-Notes(CBOT) |
Dec18 |
181218 |
105~230 |
105~256 |
105~230 |
105~254 |
+0~024 |
925 |
4,907 |
-492 |
Mar19 |
181218 |
105~246 |
105~276 |
105~242 |
105~272 |
+0~032 |
368,047 |
2,549,219 |
+11,927 |
Jun19 |
181218 |
105~220 |
105~230 |
105~220 |
105~230 |
+0~014 |
|
|
|
Total Volume and Open Interest |
368,972 |
2,554,126 |
+11,435 |
Eurodollars(CME) |
Mar19 |
181218 |
97.250 |
97.290 |
97.250 |
97.280 |
+0.035 |
335,833 |
1,355,698 |
+12,583 |
Jun19 |
181218 |
97.210 |
97.260 |
97.205 |
97.250 |
+0.050 |
398,536 |
1,255,016 |
-38,481 |
Sep19 |
181218 |
97.180 |
97.240 |
97.175 |
97.225 |
+0.060 |
519,667 |
1,342,878 |
+28,708 |
Dec19 |
181218 |
97.155 |
97.215 |
97.150 |
97.205 |
+0.065 |
710,341 |
1,805,242 |
-116,030 |
Mar20 |
181218 |
97.195 |
97.265 |
97.190 |
97.255 |
+0.075 |
449,836 |
1,102,209 |
+51,527 |
Jun20 |
181218 |
97.235 |
97.310 |
97.230 |
97.305 |
+0.085 |
271,780 |
1,057,965 |
+1,813 |
Sep20 |
181218 |
97.255 |
97.340 |
97.255 |
97.335 |
+0.090 |
186,650 |
857,684 |
-2,820 |
Dec20 |
181218 |
97.245 |
97.330 |
97.240 |
97.325 |
+0.090 |
187,023 |
1,062,650 |
-168,447 |
Mar21 |
181218 |
97.265 |
97.355 |
97.265 |
97.350 |
+0.090 |
109,828 |
588,352 |
-1,872 |
Jun21 |
181218 |
97.285 |
97.365 |
97.280 |
97.360 |
+0.080 |
90,254 |
408,088 |
-4,490 |
Sep21 |
181218 |
97.280 |
97.365 |
97.275 |
97.355 |
+0.075 |
100,240 |
302,995 |
-8,433 |
Dec21 |
181218 |
97.255 |
97.330 |
97.250 |
97.320 |
+0.070 |
84,857 |
302,831 |
-42,917 |
Mar22 |
181218 |
97.245 |
97.315 |
97.240 |
97.310 |
+0.065 |
41,742 |
205,677 |
-401 |
Jun22 |
181218 |
97.235 |
97.300 |
97.230 |
97.295 |
+0.060 |
30,820 |
158,985 |
+427 |
Sep22 |
181218 |
97.215 |
97.285 |
97.215 |
97.280 |
+0.055 |
29,510 |
145,908 |
+1,809 |
Dec22 |
181218 |
97.200 |
97.255 |
97.195 |
97.250 |
+0.050 |
41,500 |
161,121 |
+9,239 |
Mar23 |
181218 |
97.180 |
97.235 |
97.180 |
97.230 |
+0.045 |
25,781 |
72,341 |
+2,602 |
Jun23 |
181218 |
97.160 |
97.215 |
97.155 |
97.210 |
+0.045 |
24,174 |
67,439 |
+481 |
Total Volume and Open Interest |
4,086,967 |
14,126,116 |
-321,585 |
Ultra T-Bond(CBOT) |
Dec18 |
181218 |
157~06 |
158~01 |
157~02 |
157~26 |
+0~29 |
108 |
5,550 |
+5 |
Mar19 |
181218 |
157~31 |
159~06 |
157~28 |
158~28 |
+0~30 |
144,024 |
1,087,225 |
+4,329 |
Jun19 |
181218 |
159~24 |
159~24 |
159~24 |
159~24 |
+0~30 |
|
|
|
Total Volume and Open Interest |
144,132 |
1,092,775 |
+4,334 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181218 |
128~195 |
128~225 |
128~095 |
128~200 |
+0~100 |
96 |
5,939 |
-93 |
Mar19 |
181218 |
128~090 |
128~225 |
128~075 |
128~190 |
+0~100 |
150,111 |
720,341 |
+6,161 |
Jun19 |
181218 |
128~190 |
128~190 |
128~190 |
128~190 |
+0~100 |
|
|
|
Total Volume and Open Interest |
150,207 |
726,280 |
+6,068 |
30 Day Federal Funds(CBOT) |
Dec18 |
181218 |
97.735 |
97.740 |
97.732 |
97.735 |
unch |
22,822 |
174,571 |
+11,961 |
Jan19 |
181218 |
97.635 |
97.645 |
97.625 |
97.630 |
unch |
85,978 |
443,145 |
+26,528 |
Feb19 |
181218 |
97.625 |
97.635 |
97.610 |
97.620 |
unch |
30,370 |
205,789 |
+126 |
Mar19 |
181218 |
97.595 |
97.605 |
97.590 |
97.600 |
+0.010 |
9,310 |
70,482 |
+156 |
Apr19 |
181218 |
97.565 |
97.585 |
97.560 |
97.580 |
+0.025 |
30,680 |
237,697 |
-3,471 |
May19 |
181218 |
97.545 |
97.570 |
97.545 |
97.565 |
+0.025 |
9,246 |
147,093 |
+1,160 |
Total Volume and Open Interest |
257,690 |
2,121,981 |
+36,938 |
Japanese Govt Bonds(SGX) |
Mar19 |
181218 |
152.13 |
152.47 |
152.11 |
152.47 |
+0.64 |
2,121 |
19,246 |
+479 |
Jun19 |
181218 |
152.47 |
152.47 |
152.47 |
152.47 |
+0.64 |
|
|
|
Sep19 |
181218 |
152.47 |
152.47 |
152.47 |
152.47 |
+0.64 |
|
|
|
Total Volume and Open Interest |
2,911 |
19,246 |
-7,280 |
Euro-Buxl(EUREX) |
Mar19 |
181218 |
180.78 |
181.48 |
180.60 |
180.96 |
+0.78 |
45,968 |
228,109 |
-14,424 |
Jun19 |
181218 |
179.92 |
179.92 |
179.92 |
179.92 |
+0.78 |
|
|
|
Sep19 |
181218 |
179.92 |
179.92 |
179.92 |
179.92 |
+0.78 |
|
|
|
Total Volume and Open Interest |
45,968 |
234,713 |
-7,820 |
Euro-Bund(EUREX) |
Mar19 |
181218 |
163.29 |
163.55 |
163.22 |
163.34 |
+0.20 |
554,180 |
1,746,867 |
-155,458 |
Jun19 |
181218 |
160.75 |
160.80 |
160.75 |
160.80 |
+0.20 |
7 |
36 |
-1 |
Sep19 |
181218 |
160.80 |
160.80 |
160.80 |
160.80 |
+0.20 |
|
|
|
Total Volume and Open Interest |
554,187 |
1,857,065 |
-45,297 |
Euro-Bobl(EUREX) |
Mar19 |
181218 |
132.32 |
132.45 |
132.27 |
132.30 |
unch |
322,084 |
1,351,188 |
-85,785 |
Jun19 |
181218 |
131.67 |
131.67 |
131.67 |
131.67 |
unch |
0 |
25 |
+0 |
Sep19 |
181218 |
131.67 |
131.67 |
131.67 |
131.67 |
unch |
|
|
|
Total Volume and Open Interest |
322,084 |
1,421,131 |
-15,867 |
Euro-Schatz(EUREX) |
Mar19 |
181218 |
111.90 |
111.93 |
111.87 |
111.89 |
-0.01 |
234,094 |
1,669,395 |
-86,041 |
Jun19 |
181218 |
111.86 |
111.86 |
111.86 |
111.86 |
-0.01 |
|
|
|
Sep19 |
181218 |
111.86 |
111.86 |
111.86 |
111.86 |
-0.01 |
|
|
|
Total Volume and Open Interest |
234,094 |
1,733,481 |
-21,955 |
3-Mth Euribor(EUREX) |
Dec18 |
181217 |
100.315 |
100.315 |
100.310 |
100.310 |
unch |
0 |
12,234 |
+0 |
Mar19 |
181218 |
100.285 |
100.295 |
100.285 |
100.295 |
unch |
0 |
2,344 |
+0 |
Jun19 |
181218 |
100.285 |
100.290 |
100.285 |
100.285 |
unch |
0 |
1,928 |
+0 |
Total Volume and Open Interest |
727 |
14,176 |
-11,142 |
Long Gilt(LIFFE) |
Dec18 |
181218 |
124~12 |
124~12 |
123~27 |
123~27 |
-0~08 |
1,801 |
27,689 |
-1,801 |
Mar19 |
181218 |
123~18 |
123~23 |
123~01 |
123~03 |
-0~08 |
152,107 |
733,898 |
+5,673 |
Total Volume and Open Interest |
153,908 |
761,587 |
+3,872 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181218 |
99.10 |
99.10 |
99.09 |
99.10 |
unch |
21,072 |
596,879 |
-2,588 |
Mar19 |
181218 |
99.06 |
99.07 |
99.06 |
99.06 |
+0.00 |
59,726 |
836,527 |
-5,042 |
Jun19 |
181218 |
98.98 |
99.00 |
98.98 |
98.98 |
unch |
45,426 |
428,635 |
+2,969 |
Sep19 |
181218 |
98.93 |
98.95 |
98.93 |
98.93 |
unch |
53,553 |
508,989 |
-6,312 |
Dec19 |
181218 |
98.88 |
98.89 |
98.86 |
98.87 |
-0.00 |
99,326 |
469,260 |
-631 |
Mar20 |
181218 |
98.84 |
98.86 |
98.83 |
98.83 |
-0.00 |
67,407 |
288,052 |
-8,081 |
Total Volume and Open Interest |
650,863 |
4,487,142 |
+2,752 |
3-Mth Euribor(LIFFE) |
Mar19 |
181218 |
100.285 |
100.295 |
100.285 |
100.290 |
+0.005 |
60,311 |
544,213 |
+8,426 |
Jun19 |
181218 |
100.280 |
100.290 |
100.280 |
100.285 |
+0.005 |
40,772 |
656,880 |
+1,827 |
Sep19 |
181218 |
100.255 |
100.260 |
100.255 |
100.260 |
+0.005 |
53,965 |
675,377 |
+9 |
Total Volume and Open Interest |
726,480 |
5,483,636 |
-15,786 |
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 |
181218 |
98.03 |
98.04 |
98.02 |
98.04 |
+0.01 |
40,532 |
220,383 |
-11,445 |
Jun19 |
181218 |
98.05 |
98.07 |
98.05 |
98.07 |
+0.01 |
39,794 |
212,171 |
-4,150 |
Sep19 |
181218 |
98.07 |
98.10 |
98.06 |
98.09 |
+0.02 |
23,260 |
188,964 |
+5,220 |
Dec19 |
181218 |
98.06 |
98.09 |
98.06 |
98.09 |
+0.02 |
26,716 |
186,055 |
+530 |
Mar20 |
181218 |
98.04 |
98.07 |
98.04 |
98.06 |
+0.02 |
14,247 |
123,938 |
+2,224 |
Jun20 |
181218 |
98.00 |
98.03 |
98.00 |
98.03 |
+0.03 |
7,703 |
108,084 |
+1,003 |
Sep20 |
181218 |
97.96 |
97.99 |
97.96 |
97.99 |
+0.03 |
5,190 |
56,651 |
-668 |
Dec20 |
181218 |
97.91 |
97.95 |
97.90 |
97.94 |
+0.03 |
3,557 |
21,608 |
+1,756 |
Mar21 |
181218 |
97.87 |
97.90 |
97.87 |
97.90 |
+0.04 |
176 |
4,381 |
+164 |
Total Volume and Open Interest |
161,258 |
1,126,759 |
-5,292 |
10-Year Aus T-Bonds(SFE) |
Mar19 |
181218 |
97.55 |
97.59 |
97.54 |
97.58 |
+0.03 |
283,055 |
1,191,680 |
+96,360 |
Jun19 |
181218 |
97.58 |
97.58 |
97.58 |
97.58 |
|
|
|
|
3-Year Aus T-Bonds(SFE) |
Mar19 |
181218 |
98.07 |
98.11 |
98.06 |
98.10 |
+0.03 |
530,450 |
990,654 |
+238,652 |
Jun19 |
181218 |
98.10 |
98.10 |
98.10 |
98.10 |
|
|
|
|
Gold(CMX) |
Dec18 |
181218 |
1248.2 |
1249.2 |
1245.6 |
1249.2 |
+1.8 |
33 |
418 |
-66 |
Feb19 |
181218 |
1249.7 |
1254.5 |
1249.0 |
1253.6 |
+1.8 |
194,651 |
293,428 |
-3,247 |
Apr19 |
181218 |
1256.1 |
1260.2 |
1255.2 |
1259.8 |
+1.8 |
3,718 |
41,211 |
-6 |
Jun19 |
181218 |
1262.5 |
1266.7 |
1261.5 |
1266.1 |
+1.7 |
1,732 |
39,077 |
+327 |
Aug19 |
181218 |
1268.9 |
1272.2 |
1268.4 |
1272.0 |
+1.5 |
491 |
6,619 |
+107 |
Oct19 |
181218 |
1276.6 |
1278.0 |
1275.8 |
1278.0 |
+1.5 |
0 |
2,152 |
+0 |
Dec19 |
181218 |
1282.7 |
1284.6 |
1279.9 |
1284.0 |
+1.4 |
341 |
9,808 |
-46 |
Feb20 |
181218 |
1289.2 |
1289.9 |
1289.2 |
1289.9 |
+1.2 |
3 |
152 |
+3 |
Apr20 |
181218 |
1295.8 |
1295.8 |
1295.8 |
1295.8 |
+1.2 |
0 |
67 |
+0 |
Jun20 |
181218 |
1301.6 |
1301.6 |
1301.6 |
1301.6 |
+1.1 |
0 |
725 |
+0 |
Aug20 |
181218 |
1307.4 |
1307.4 |
1307.4 |
1307.4 |
+1.1 |
0 |
4 |
+0 |
Oct20 |
181218 |
1313.3 |
1313.3 |
1313.3 |
1313.3 |
+1.1 |
|
|
|
Total Volume and Open Interest |
201,350 |
397,688 |
-3,049 |
Silver(CMX) |
Dec18 |
181218 |
1460.5 |
1460.5 |
1458.5 |
1458.5 |
-5.4 |
19 |
281 |
-22 |
Mar19 |
181218 |
1473.5 |
1479.0 |
1468.0 |
1470.1 |
-5.8 |
66,409 |
142,531 |
-1,272 |
May19 |
181218 |
1481.5 |
1487.0 |
1476.5 |
1478.7 |
-5.7 |
1,281 |
10,154 |
+322 |
Jul19 |
181218 |
1490.0 |
1495.5 |
1485.0 |
1487.2 |
-5.6 |
536 |
11,885 |
+75 |
Sep19 |
181218 |
1495.0 |
1500.0 |
1495.0 |
1495.9 |
-5.6 |
170 |
2,616 |
+43 |
Dec19 |
181218 |
1514.0 |
1517.0 |
1506.5 |
1509.0 |
-5.6 |
89 |
3,574 |
+27 |
Mar20 |
181218 |
1521.9 |
1521.9 |
1521.9 |
1521.9 |
-5.6 |
0 |
127 |
+0 |
Total Volume and Open Interest |
68,689 |
173,574 |
-872 |
Platinum(NYMEX) |
Jan19 |
181218 |
795.0 |
795.8 |
786.1 |
794.8 |
-1.1 |
20,932 |
48,852 |
-3,493 |
Apr19 |
181218 |
800.3 |
802.0 |
791.5 |
800.1 |
-1.2 |
6,062 |
35,675 |
+3,103 |
Jul19 |
181218 |
804.0 |
805.0 |
798.5 |
804.9 |
-1.5 |
64 |
708 |
+34 |
Oct19 |
181218 |
813.8 |
813.8 |
811.1 |
811.1 |
-1.1 |
1 |
42 |
+0 |
Total Volume and Open Interest |
27,059 |
85,284 |
-356 |
Palladium(NYMEX) |
Dec18 |
181218 |
1228.90 |
1228.90 |
1218.10 |
1218.10 |
+6.10 |
9 |
34 |
+2 |
Mar19 |
181218 |
1186.30 |
1189.20 |
1173.50 |
1179.20 |
-2.80 |
4,411 |
23,271 |
-429 |
Jun19 |
181218 |
1167.50 |
1172.70 |
1158.30 |
1163.20 |
-3.60 |
152 |
2,556 |
+110 |
Total Volume and Open Interest |
4,576 |
25,881 |
-317 |
Copper(CMX) |
Dec18 |
181218 |
274.00 |
274.00 |
266.00 |
267.10 |
-8.20 |
813 |
1,571 |
-207 |
Mar19 |
181218 |
274.30 |
275.25 |
265.15 |
266.45 |
-9.00 |
58,454 |
121,973 |
-959 |
May19 |
181218 |
274.90 |
275.40 |
265.60 |
266.70 |
-9.00 |
5,597 |
27,468 |
-488 |
Jul19 |
181218 |
275.50 |
275.50 |
266.25 |
267.00 |
-9.05 |
4,389 |
19,752 |
-549 |
Sep19 |
181218 |
272.00 |
272.30 |
266.55 |
267.30 |
-9.00 |
1,151 |
11,753 |
+166 |
Total Volume and Open Interest |
71,582 |
208,606 |
-2,070 |
E-mini DJIA Index(CBOT) |
Dec18 |
181218 |
23685 |
23939 |
23528 |
23602 |
-70 |
173,885 |
50,460 |
-16,010 |
Mar19 |
181218 |
23703 |
23949 |
23533 |
23609 |
-76 |
194,508 |
30,154 |
+21,053 |
Jun19 |
181218 |
23790 |
23953 |
23600 |
23654 |
-77 |
238 |
141 |
-8 |
Sep19 |
181218 |
23711 |
23930 |
23711 |
23711 |
-69 |
0 |
1 |
+0 |
Total Volume and Open Interest |
368,631 |
80,756 |
+5,035 |
S & P 500(CME) |
Dec18 |
181218 |
2565.00 |
2572.00 |
2531.50 |
2535.80 |
-16.70 |
7,371 |
59,228 |
-3,384 |
Mar19 |
181218 |
2557.90 |
2576.00 |
2530.40 |
2537.90 |
-17.80 |
6,150 |
7,633 |
+3,188 |
Jun19 |
181218 |
2542.20 |
2542.20 |
2542.20 |
2542.20 |
-18.60 |
0 |
46 |
+0 |
Sep19 |
181218 |
2552.40 |
2552.40 |
2552.40 |
2552.40 |
-17.30 |
|
|
|
Total Volume and Open Interest |
13,521 |
66,907 |
-196 |
S & P 500 E-Mini(CME) |
Dec18 |
181218 |
2553.75 |
2574.75 |
2528.00 |
2535.75 |
-16.75 |
1,664,325 |
1,956,041 |
-481,914 |
Mar19 |
181218 |
2557.25 |
2577.75 |
2530.00 |
2538.00 |
-17.75 |
1,989,620 |
1,111,562 |
+427,333 |
Jun19 |
181218 |
2563.25 |
2582.00 |
2535.00 |
2542.25 |
-18.50 |
4,728 |
16,020 |
+3,036 |
Sep19 |
181218 |
2552.50 |
2574.75 |
2552.50 |
2552.50 |
-17.25 |
0 |
46 |
+0 |
Total Volume and Open Interest |
3,658,673 |
3,083,677 |
-51,545 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181218 |
6471.25 |
6555.75 |
6435.75 |
6462.75 |
-3.50 |
351,779 |
193,512 |
-26,436 |
Mar19 |
181218 |
6496.50 |
6577.50 |
6457.00 |
6483.75 |
-5.50 |
486,181 |
66,842 |
+36,571 |
Jun19 |
181218 |
6531.50 |
6595.00 |
6487.50 |
6508.00 |
-7.00 |
586 |
465 |
+280 |
Total Volume and Open Interest |
838,547 |
260,826 |
+10,416 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181218 |
1703.00 |
1719.00 |
1683.80 |
1695.10 |
+0.50 |
24,845 |
50,017 |
-8,949 |
Mar19 |
181218 |
1705.70 |
1722.10 |
1685.50 |
1697.10 |
-0.80 |
34,288 |
23,656 |
+13,513 |
Jun19 |
181218 |
1702.70 |
1712.80 |
1702.70 |
1702.70 |
+0.60 |
|
|
|
Total Volume and Open Interest |
59,133 |
73,673 |
+4,564 |
Volatility Index(CBOE) |
Dec18 |
181218 |
23.45 |
25.46 |
22.72 |
24.68 |
+1.20 |
84,605 |
0 |
-73,128 |
Jan19 |
181218 |
21.70 |
22.60 |
21.27 |
21.98 |
+0.30 |
81,785 |
0 |
-161,097 |
Feb19 |
181218 |
21.22 |
22.05 |
20.96 |
21.63 |
+0.40 |
24,076 |
0 |
-45,466 |
Mar19 |
181218 |
20.95 |
21.62 |
20.75 |
21.33 |
+0.35 |
9,542 |
0 |
-35,894 |
Total Volume and Open Interest |
213,457 |
408,392 |
+2,891 |
S & P 600(CME) |
Dec18 |
181218 |
859.30 |
859.30 |
859.30 |
859.30 |
+1.60 |
|
|
|
Mar19 |
181218 |
859.80 |
859.80 |
859.80 |
859.80 |
+1.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181218 |
1387.90 |
1402.30 |
1368.10 |
1372.30 |
-14.10 |
159,074 |
361,730 |
-72,903 |
Mar19 |
181218 |
1391.00 |
1405.80 |
1370.40 |
1374.70 |
-15.40 |
185,462 |
147,339 |
+74,714 |
Jun19 |
181218 |
1382.10 |
1382.10 |
1382.10 |
1382.10 |
-13.10 |
0 |
2 |
+0 |
Total Volume and Open Interest |
344,536 |
509,071 |
+1,811 |
Nikkei 225(CME) |
Mar19 |
181218 |
21150 |
21300 |
20955 |
21005 |
-125 |
13,433 |
19,801 |
+369 |
Jun19 |
181218 |
21045 |
21090 |
20805 |
20855 |
-140 |
32 |
32 |
+32 |
Total Volume and Open Interest |
13,465 |
19,833 |
+401 |
Nikkei 225(SGX) |
Mar19 |
181218 |
21440 |
21465 |
20935 |
21125 |
-335 |
95,523 |
127,255 |
+2,574 |
Jun19 |
181218 |
20915 |
21070 |
20835 |
20955 |
-220 |
0 |
1,492 |
+0 |
Sep19 |
181218 |
20915 |
20915 |
20915 |
20915 |
-705 |
|
|
|
Total Volume and Open Interest |
232,359 |
294,241 |
+32,488 |
Nikkei 225 Mini(JPX) |
Dec18 |
181213 |
21645 |
21880 |
21565 |
21850 |
+190 |
1,162,579 |
499,953 |
-20,759 |
Mar19 |
181218 |
21440 |
21445 |
21000 |
21070 |
-710 |
299,617 |
163,471 |
+45,351 |
Jun19 |
181218 |
21255 |
21255 |
20810 |
20880 |
-700 |
936 |
3,218 |
-111 |
Total Volume and Open Interest |
1,376,738 |
980,078 |
+264,789 |
Nikkei 225(JPX) |
Dec18 |
181213 |
21640 |
21875 |
21570 |
21850 |
+190 |
159,316 |
279,455 |
-61,420 |
Mar19 |
181218 |
21440 |
21450 |
21000 |
21070 |
-710 |
127,289 |
251,869 |
+74,156 |
Jun19 |
181218 |
21230 |
21230 |
20850 |
20880 |
-700 |
25 |
10,834 |
+160 |
Total Volume and Open Interest |
286,111 |
595,659 |
+36,348 |
Nikkei 225(CME) Yen |
Dec18 |
181213 |
21645 |
21920 |
21645 |
21715 |
+70 |
62,935 |
52,306 |
-4,605 |
Mar19 |
181218 |
21085 |
21265 |
20920 |
20970 |
-115 |
43,852 |
52,488 |
+1,896 |
Jun19 |
181218 |
20735 |
21050 |
20730 |
20780 |
-115 |
|
|
|
Total Volume and Open Interest |
43,901 |
52,537 |
+1,945 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181213 |
21710 |
21850 |
21710 |
21710 |
+70 |
1 |
351 |
+1 |
Mar19 |
181218 |
20970 |
21200 |
20960 |
20970 |
-120 |
|
|
|
Jun19 |
181218 |
20780 |
20780 |
20780 |
20780 |
-120 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Dec18 |
181218 |
4775.0 |
4805.5 |
4753.0 |
4753.5 |
-39.0 |
169,516 |
362,467 |
+18,914 |
Jan19 |
181218 |
4768.0 |
4802.5 |
4750.5 |
4750.5 |
-39.0 |
40,054 |
49,875 |
+19,753 |
Feb19 |
181218 |
4777.0 |
4787.0 |
4747.5 |
4747.5 |
-39.5 |
0 |
5,041 |
+0 |
Mar19 |
181218 |
4767.5 |
4795.0 |
4745.0 |
4745.0 |
-39.5 |
1,649 |
3,693 |
+1,336 |
Total Volume and Open Interest |
250,219 |
480,085 |
+62,003 |
Hang Seng Index(HKFE) |
Dec18 |
181218 |
26098 |
26193 |
25700 |
25820 |
-257 |
178,713 |
120,225 |
-1,943 |
Jan19 |
181218 |
26141 |
26241 |
25750 |
25868 |
-263 |
1,572 |
5,062 |
+287 |
Total Volume and Open Interest |
180,937 |
141,984 |
-1,518 |
DAX(EUREX) |
Dec18 |
181218 |
10752.5 |
10844.0 |
10687.0 |
10757.5 |
-25.0 |
124,094 |
87,260 |
-30,287 |
Mar19 |
181218 |
10727.0 |
10835.5 |
10680.0 |
10749.0 |
-26.0 |
14,355 |
19,657 |
-379 |
Jun19 |
181218 |
10765.5 |
10797.0 |
10765.5 |
10766.5 |
-25.0 |
53 |
383 |
-10 |
Total Volume and Open Interest |
138,502 |
165,178 |
+27,202 |
Mini-DAX(EUREX) |
Dec18 |
181218 |
10744.0 |
10843.0 |
10687.0 |
10757.5 |
-25.0 |
57,846 |
10,709 |
-3,875 |
Mar19 |
181218 |
10737.0 |
10833.0 |
10680.0 |
10749.0 |
-26.0 |
655 |
1,183 |
-45 |
Jun19 |
181218 |
10820.0 |
10838.0 |
10762.0 |
10766.5 |
-25.0 |
19 |
446 |
-7 |
Total Volume and Open Interest |
58,520 |
19,483 |
+3,218 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181218 |
3051 |
3068 |
3035 |
3046 |
-16 |
1,680,543 |
2,976,891 |
-654,137 |
Mar19 |
181218 |
3045 |
3054 |
3023 |
3032 |
-17 |
835,644 |
1,139,447 |
-81,552 |
Jun19 |
181218 |
2950 |
2970 |
2942 |
2950 |
-17 |
30,055 |
168,184 |
-23 |
Total Volume and Open Interest |
2,546,242 |
5,664,695 |
+545,209 |
Swiss Market Index(EUREX) |
Dec18 |
181218 |
8540 |
8607 |
8486 |
8540 |
-85 |
78,020 |
194,514 |
-21,501 |
Mar19 |
181218 |
8428 |
8509 |
8390 |
8443 |
-85 |
40,093 |
73,499 |
-1,935 |
Jun19 |
181218 |
8325 |
8325 |
8256 |
8266 |
-86 |
304 |
14,993 |
+0 |
Total Volume and Open Interest |
118,417 |
345,550 |
+39,108 |
FT-SE 100(EURONEXT) |
Dec18 |
181218 |
6749.00 |
6765.00 |
6684.50 |
6716.50 |
-70.50 |
194,183 |
537,873 |
-51,119 |
Mar19 |
181218 |
6678.00 |
6698.50 |
6618.00 |
6650.50 |
-70.00 |
103,626 |
174,928 |
+64,670 |
Jun19 |
181218 |
6562.00 |
6570.50 |
6562.00 |
6570.50 |
-70.00 |
1 |
12 |
+0 |
Total Volume and Open Interest |
297,810 |
712,814 |
+13,551 |
SPI 200(SFE) |
Dec18 |
181218 |
5670.0 |
5674.0 |
5564.0 |
5580.0 |
-92.0 |
65,203 |
319,874 |
-9,271 |
Mar19 |
181218 |
5617.0 |
5617.0 |
5507.0 |
5523.0 |
-92.0 |
20,135 |
50,249 |
+15,880 |
Jun19 |
181218 |
5509.0 |
5509.0 |
5509.0 |
5509.0 |
-92.0 |
0 |
3,080 |
+0 |
Total Volume and Open Interest |
85,399 |
376,191 |
+6,631 |
FTSE MIB(ISE) |
Dec18 |
181218 |
18605.00 |
18790.00 |
18555.00 |
18670.00 |
-51.00 |
29,348 |
107,348 |
-72 |
Mar19 |
181218 |
18500.00 |
18690.00 |
18455.00 |
18573.00 |
-51.00 |
9,688 |
11,202 |
+4,351 |
Jun19 |
181218 |
18105.00 |
18125.00 |
18086.00 |
18086.00 |
-51.00 |
0 |
30 |
+0 |
Total Volume and Open Interest |
39,036 |
118,580 |
+4,279 |
KOSPI 200(KFE) |
Mar19 |
181218 |
263.40 |
264.00 |
261.35 |
262.55 |
-1.10 |
256,646 |
283,049 |
+12,891 |
Jun19 |
181218 |
263.70 |
264.25 |
261.90 |
262.95 |
-1.05 |
486 |
21,863 |
+128 |
Sep19 |
181218 |
263.55 |
263.55 |
263.55 |
263.55 |
-1.15 |
6 |
137 |
+110 |
Total Volume and Open Interest |
257,138 |
344,041 |
+13,129 |
GSCI(CME) |
Jan19 |
181218 |
398.25 |
398.25 |
386.00 |
387.50 |
-11.15 |
202 |
15,158 |
+161 |
Feb19 |
181218 |
387.55 |
387.55 |
387.55 |
387.55 |
-11.15 |
|
|
|
Mar19 |
181218 |
390.05 |
390.05 |
390.05 |
390.05 |
-11.15 |
|
|
|
Total Volume and Open Interest |
354 |
16,388 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|