|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed December 19, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan19 |
181219 |
907.00 |
909.75 |
899.25 |
900.00 |
-7.75 |
76,021 |
163,037 |
-15,892 |
Mar19 |
181219 |
920.00 |
922.50 |
912.00 |
913.00 |
-7.75 |
60,629 |
279,110 |
+9,100 |
May19 |
181219 |
932.75 |
935.75 |
925.00 |
925.75 |
-8.25 |
16,126 |
122,911 |
+4,072 |
Jul19 |
181219 |
944.25 |
947.50 |
936.75 |
937.75 |
-8.00 |
8,113 |
111,511 |
+1,105 |
Aug19 |
181219 |
950.25 |
951.25 |
942.00 |
942.25 |
-8.00 |
337 |
8,790 |
-46 |
Sep19 |
181219 |
951.25 |
952.75 |
943.00 |
943.75 |
-7.50 |
300 |
3,431 |
+131 |
Nov19 |
181219 |
954.50 |
957.75 |
948.25 |
949.00 |
-7.25 |
5,633 |
48,817 |
-1,364 |
Jan20 |
181219 |
963.00 |
966.50 |
957.00 |
957.75 |
-7.00 |
215 |
1,595 |
+0 |
Mar20 |
181219 |
965.75 |
973.00 |
964.75 |
965.50 |
-6.75 |
33 |
1,109 |
+20 |
May20 |
181219 |
975.25 |
975.25 |
972.25 |
973.25 |
-6.00 |
2 |
376 |
+0 |
Jul20 |
181219 |
986.00 |
987.75 |
980.00 |
981.50 |
-5.50 |
13 |
613 |
+6 |
Aug20 |
181219 |
981.75 |
981.75 |
981.75 |
981.75 |
-3.50 |
0 |
53 |
+0 |
Sep20 |
181219 |
975.25 |
975.25 |
975.25 |
975.25 |
-3.50 |
0 |
51 |
+0 |
Nov20 |
181219 |
971.25 |
972.00 |
970.00 |
970.25 |
-5.00 |
46 |
977 |
+19 |
Total Volume and Open Interest |
167,468 |
742,441 |
-2,849 |
Soybean Meal(CBOT) |
Jan19 |
181219 |
310.30 |
310.60 |
307.50 |
307.80 |
-2.60 |
33,980 |
65,272 |
-5,325 |
Mar19 |
181219 |
314.60 |
314.90 |
311.70 |
312.00 |
-2.70 |
26,015 |
161,784 |
+2,877 |
May19 |
181219 |
318.30 |
318.50 |
315.30 |
315.60 |
-2.60 |
8,559 |
77,047 |
-605 |
Jul19 |
181219 |
322.10 |
322.40 |
319.00 |
319.40 |
-2.70 |
4,543 |
61,824 |
+315 |
Aug19 |
181219 |
323.70 |
323.90 |
320.70 |
321.00 |
-2.60 |
212 |
11,760 |
-7 |
Sep19 |
181219 |
325.00 |
325.10 |
322.00 |
322.10 |
-2.70 |
136 |
12,196 |
+22 |
Oct19 |
181219 |
324.90 |
325.30 |
322.20 |
322.60 |
-2.40 |
123 |
11,689 |
+56 |
Dec19 |
181219 |
326.70 |
326.80 |
323.50 |
323.90 |
-2.70 |
1,336 |
31,385 |
+482 |
Jan20 |
181219 |
325.20 |
325.60 |
324.70 |
325.00 |
-2.60 |
0 |
3,142 |
+0 |
Mar20 |
181219 |
326.10 |
326.10 |
326.00 |
326.10 |
-2.60 |
0 |
3,492 |
+0 |
Total Volume and Open Interest |
74,905 |
440,938 |
-2,184 |
Soybean Oil(CBOT) |
Jan19 |
181219 |
28.41 |
28.82 |
28.26 |
28.46 |
+0.05 |
67,285 |
75,570 |
-19,047 |
Mar19 |
181219 |
28.72 |
29.09 |
28.51 |
28.72 |
+0.05 |
55,986 |
188,089 |
+6,623 |
May19 |
181219 |
28.95 |
29.36 |
28.78 |
28.98 |
+0.04 |
9,936 |
84,829 |
+621 |
Jul19 |
181219 |
29.19 |
29.64 |
29.12 |
29.26 |
+0.03 |
5,888 |
67,710 |
+102 |
Aug19 |
181219 |
29.32 |
29.77 |
29.31 |
29.41 |
+0.04 |
272 |
14,002 |
+17 |
Sep19 |
181219 |
29.59 |
29.90 |
29.53 |
29.55 |
+0.04 |
705 |
10,635 |
+61 |
Oct19 |
181219 |
29.64 |
29.97 |
29.55 |
29.63 |
+0.04 |
235 |
7,640 |
+33 |
Dec19 |
181219 |
29.81 |
30.16 |
29.71 |
29.82 |
+0.05 |
1,120 |
32,102 |
+183 |
Jan20 |
181219 |
30.26 |
30.41 |
30.09 |
30.09 |
+0.06 |
110 |
2,287 |
+54 |
Mar20 |
181219 |
30.47 |
30.71 |
30.28 |
30.39 |
+0.06 |
79 |
3,188 |
+40 |
Total Volume and Open Interest |
141,737 |
490,330 |
-11,293 |
Canola(WCE) |
Jan19 |
181219 |
478.7 |
481.6 |
478.3 |
480.4 |
+0.1 |
20,434 |
41,324 |
-9,226 |
Mar19 |
181219 |
487.8 |
489.9 |
486.3 |
488.5 |
+0.1 |
12,178 |
88,601 |
+5,181 |
May19 |
181219 |
494.9 |
496.9 |
493.6 |
496.1 |
+0.5 |
2,411 |
29,409 |
+985 |
Jul19 |
181219 |
501.1 |
503.0 |
499.9 |
502.7 |
+0.8 |
1,632 |
9,563 |
-717 |
Nov19 |
181219 |
497.5 |
499.1 |
495.2 |
498.4 |
+1.6 |
191 |
6,690 |
+142 |
Total Volume and Open Interest |
36,886 |
175,775 |
-3,607 |
Corn(CBOT) |
Mar19 |
181219 |
385.00 |
385.25 |
381.50 |
381.75 |
-3.75 |
97,615 |
816,690 |
-3,894 |
May19 |
181219 |
392.75 |
393.00 |
389.50 |
389.75 |
-3.75 |
27,182 |
214,174 |
+4,793 |
Jul19 |
181219 |
397.50 |
399.75 |
396.25 |
396.75 |
-3.25 |
14,926 |
209,380 |
+1,765 |
Sep19 |
181219 |
400.50 |
400.75 |
397.75 |
398.25 |
-3.00 |
4,816 |
107,946 |
+1,390 |
Dec19 |
181219 |
404.25 |
404.25 |
402.00 |
402.50 |
-2.50 |
10,036 |
198,658 |
+710 |
Mar20 |
181219 |
412.75 |
413.00 |
411.00 |
411.25 |
-2.25 |
603 |
13,148 |
+206 |
May20 |
181219 |
417.50 |
418.00 |
416.25 |
416.50 |
-2.25 |
98 |
1,777 |
+16 |
Jul20 |
181219 |
422.50 |
422.75 |
420.50 |
421.00 |
-2.25 |
154 |
4,867 |
-33 |
Sep20 |
181219 |
413.75 |
413.75 |
413.75 |
413.75 |
-1.50 |
7 |
659 |
+0 |
Dec20 |
181219 |
414.25 |
415.50 |
414.25 |
415.25 |
-1.00 |
138 |
6,791 |
+66 |
Total Volume and Open Interest |
155,577 |
1,574,466 |
+5,019 |
Wheat(CBOT) |
Mar19 |
181219 |
532.75 |
533.00 |
521.50 |
522.50 |
-10.25 |
37,079 |
231,075 |
+123 |
May19 |
181219 |
539.25 |
539.25 |
529.00 |
529.75 |
-9.50 |
8,568 |
71,688 |
-1,645 |
Jul19 |
181219 |
545.75 |
545.75 |
536.00 |
537.00 |
-8.75 |
5,454 |
70,971 |
+787 |
Sep19 |
181219 |
551.25 |
551.25 |
543.75 |
544.75 |
-8.25 |
1,425 |
21,983 |
+232 |
Dec19 |
181219 |
562.75 |
562.75 |
556.00 |
557.50 |
-7.00 |
1,469 |
27,915 |
+7 |
Mar20 |
181219 |
567.50 |
569.75 |
565.00 |
566.75 |
-6.25 |
207 |
4,497 |
+11 |
Total Volume and Open Interest |
54,356 |
434,029 |
-433 |
Wheat(KCBT) |
Mar19 |
181219 |
517.75 |
517.75 |
508.00 |
508.50 |
-8.75 |
15,664 |
187,746 |
-817 |
May19 |
181219 |
528.75 |
529.00 |
519.75 |
520.00 |
-8.50 |
5,821 |
48,426 |
-569 |
Jul19 |
181219 |
540.00 |
540.00 |
531.00 |
531.50 |
-8.00 |
3,409 |
37,358 |
+650 |
Sep19 |
181219 |
549.75 |
549.75 |
543.00 |
543.25 |
-8.00 |
1,025 |
8,409 |
+128 |
Dec19 |
181219 |
565.00 |
565.75 |
560.25 |
560.75 |
-7.25 |
862 |
6,744 |
+87 |
Mar20 |
181219 |
572.25 |
572.25 |
571.75 |
572.25 |
-6.50 |
14 |
557 |
-7 |
May20 |
181219 |
577.50 |
577.50 |
577.50 |
577.50 |
-6.50 |
0 |
185 |
+0 |
Total Volume and Open Interest |
26,817 |
290,087 |
-508 |
Wheat(MGE) |
Mar19 |
181219 |
575.75 |
575.75 |
568.00 |
568.50 |
-8.25 |
3,601 |
34,627 |
-668 |
May19 |
181219 |
580.50 |
581.75 |
574.50 |
575.00 |
-7.50 |
555 |
11,653 |
+45 |
Jul19 |
181219 |
586.50 |
587.50 |
580.75 |
581.25 |
-7.25 |
283 |
4,019 |
+61 |
Sep19 |
181219 |
595.75 |
595.75 |
589.00 |
589.00 |
-8.00 |
191 |
5,218 |
+93 |
Dec19 |
181219 |
607.50 |
607.50 |
601.00 |
601.50 |
-7.50 |
139 |
2,849 |
+68 |
Mar20 |
181219 |
610.00 |
610.00 |
609.25 |
609.25 |
-7.75 |
2 |
147 |
+2 |
Total Volume and Open Interest |
4,771 |
58,518 |
-399 |
Oats(CBOT) |
Mar19 |
181219 |
286.50 |
289.75 |
286.00 |
286.50 |
-0.50 |
166 |
5,321 |
-34 |
May19 |
181219 |
288.50 |
290.25 |
288.50 |
289.00 |
+1.00 |
61 |
466 |
+48 |
Jul19 |
181219 |
287.25 |
287.50 |
287.25 |
287.50 |
+2.00 |
2 |
40 |
+0 |
Sep19 |
181219 |
274.50 |
274.50 |
274.50 |
274.50 |
+1.25 |
0 |
23 |
+0 |
Total Volume and Open Interest |
229 |
6,008 |
+14 |
Rough Rice(CBOT) |
Jan19 |
181219 |
10.61 |
10.68 |
10.48 |
10.50 |
-0.03 |
529 |
3,262 |
-270 |
Mar19 |
181219 |
10.73 |
10.78 |
10.59 |
10.62 |
-0.04 |
490 |
4,572 |
+208 |
May19 |
181219 |
10.85 |
10.85 |
10.78 |
10.79 |
-0.05 |
8 |
49 |
-2 |
Jul19 |
181219 |
10.94 |
10.94 |
10.94 |
10.94 |
-0.05 |
|
|
|
Total Volume and Open Interest |
1,027 |
7,883 |
-64 |
Live Cattle(CME) |
Dec18 |
181219 |
119.480 |
120.050 |
119.430 |
119.730 |
-0.055 |
2,250 |
7,503 |
-1,384 |
Feb19 |
181219 |
122.135 |
122.680 |
122.000 |
122.250 |
-0.330 |
18,973 |
134,104 |
-674 |
Apr19 |
181219 |
124.300 |
124.885 |
124.285 |
124.580 |
-0.020 |
10,790 |
89,699 |
+617 |
Jun19 |
181219 |
115.650 |
116.100 |
115.550 |
115.930 |
+0.030 |
7,393 |
78,227 |
+213 |
Aug19 |
181219 |
112.980 |
113.400 |
112.950 |
113.300 |
+0.070 |
3,019 |
22,966 |
+345 |
Oct19 |
181219 |
114.350 |
114.900 |
114.350 |
114.700 |
+0.120 |
971 |
8,354 |
-132 |
Total Volume and Open Interest |
43,913 |
345,740 |
-890 |
Feeder Cattle(CME) |
Jan19 |
181219 |
146.235 |
146.735 |
145.800 |
146.200 |
unch |
5,776 |
17,965 |
-1,067 |
Mar19 |
181219 |
144.300 |
144.700 |
143.785 |
144.285 |
-0.015 |
6,182 |
19,805 |
+585 |
Apr19 |
181219 |
144.785 |
145.200 |
144.330 |
144.800 |
-0.150 |
1,390 |
5,064 |
-16 |
May19 |
181219 |
145.100 |
145.300 |
144.485 |
145.050 |
-0.080 |
808 |
3,676 |
+137 |
Aug19 |
181219 |
149.100 |
149.235 |
148.380 |
148.900 |
-0.285 |
394 |
2,478 |
+105 |
Sep19 |
181219 |
148.985 |
149.080 |
148.350 |
148.735 |
-0.265 |
38 |
181 |
+9 |
Oct19 |
181219 |
149.000 |
149.000 |
148.200 |
148.400 |
-0.450 |
2 |
31 |
+1 |
Total Volume and Open Interest |
14,590 |
49,221 |
-246 |
Lean Hogs(CME) |
Feb19 |
181219 |
62.735 |
63.535 |
62.200 |
62.700 |
+0.050 |
17,366 |
77,367 |
+645 |
Apr19 |
181219 |
67.885 |
68.680 |
67.500 |
67.885 |
+0.055 |
7,145 |
46,717 |
-321 |
May19 |
181219 |
74.200 |
74.250 |
73.500 |
73.750 |
+0.050 |
102 |
1,730 |
+11 |
Jun19 |
181219 |
81.500 |
82.230 |
81.330 |
81.700 |
+0.220 |
4,025 |
27,758 |
+237 |
Jul19 |
181219 |
82.500 |
83.100 |
82.430 |
82.680 |
+0.145 |
1,301 |
17,062 |
-11 |
Aug19 |
181219 |
82.300 |
82.785 |
82.080 |
82.385 |
+0.085 |
1,148 |
20,526 |
+198 |
Oct19 |
181219 |
67.500 |
68.000 |
67.430 |
67.700 |
unch |
267 |
6,199 |
-16 |
Dec19 |
181219 |
62.000 |
62.285 |
61.735 |
61.850 |
-0.135 |
97 |
1,430 |
+17 |
Total Volume and Open Interest |
31,452 |
198,942 |
+759 |
Class III Milk(CME) |
Dec18 |
181219 |
13.85 |
13.88 |
13.81 |
13.84 |
-0.01 |
102 |
4,508 |
-42 |
Jan19 |
181219 |
14.30 |
14.35 |
14.14 |
14.18 |
-0.13 |
529 |
5,447 |
-195 |
Feb19 |
181219 |
14.57 |
14.60 |
14.40 |
14.44 |
-0.15 |
264 |
3,595 |
+120 |
Mar19 |
181219 |
14.94 |
14.95 |
14.76 |
14.78 |
-0.19 |
240 |
2,860 |
+66 |
Apr19 |
181219 |
15.42 |
15.42 |
15.11 |
15.28 |
-0.21 |
121 |
1,909 |
+24 |
May19 |
181219 |
15.71 |
15.74 |
15.61 |
15.62 |
-0.17 |
59 |
1,810 |
+1 |
Jun19 |
181219 |
15.91 |
15.96 |
15.86 |
15.86 |
-0.10 |
22 |
1,967 |
+0 |
Jul19 |
181219 |
16.24 |
16.24 |
16.14 |
16.19 |
-0.06 |
9 |
1,239 |
-2 |
Aug19 |
181219 |
16.43 |
16.45 |
16.38 |
16.38 |
-0.08 |
32 |
1,043 |
+25 |
Sep19 |
181219 |
16.64 |
16.64 |
16.57 |
16.59 |
-0.05 |
6 |
1,147 |
+1 |
Oct19 |
181219 |
16.52 |
16.52 |
16.46 |
16.47 |
-0.05 |
19 |
890 |
-8 |
Nov19 |
181219 |
16.36 |
16.42 |
16.36 |
16.42 |
-0.01 |
2 |
910 |
-2 |
Dec19 |
181219 |
16.33 |
16.34 |
16.27 |
16.28 |
-0.05 |
3 |
787 |
-3 |
Total Volume and Open Interest |
1,408 |
28,121 |
-15 |
Cocoa(ICE) |
Mar19 |
181219 |
2290 |
2319 |
2242 |
2317 |
+46 |
14,100 |
112,649 |
-416 |
May19 |
181219 |
2307 |
2330 |
2259 |
2327 |
+41 |
5,664 |
45,936 |
+399 |
Jul19 |
181219 |
2322 |
2340 |
2272 |
2338 |
+38 |
2,852 |
23,314 |
+31 |
Sep19 |
181219 |
2333 |
2347 |
2283 |
2346 |
+35 |
1,662 |
19,318 |
+785 |
Dec19 |
181219 |
2334 |
2351 |
2295 |
2350 |
+34 |
399 |
20,545 |
+93 |
Mar20 |
181219 |
2336 |
2353 |
2299 |
2353 |
+32 |
176 |
10,369 |
+40 |
May20 |
181219 |
2341 |
2358 |
2311 |
2358 |
+33 |
25 |
2,178 |
-14 |
Total Volume and Open Interest |
24,881 |
235,748 |
+917 |
Coffee "C"(ICE) |
Dec18 |
181218 |
95.75 |
95.75 |
94.35 |
94.35 |
-0.35 |
0 |
80 |
-2 |
Mar19 |
181219 |
99.50 |
101.90 |
98.60 |
100.85 |
+1.45 |
18,238 |
128,703 |
+2,017 |
May19 |
181219 |
102.90 |
105.15 |
101.95 |
104.00 |
+1.35 |
7,331 |
57,108 |
-329 |
Jul19 |
181219 |
105.75 |
107.85 |
104.75 |
106.80 |
+1.40 |
4,681 |
33,183 |
+371 |
Sep19 |
181219 |
108.35 |
110.45 |
107.55 |
109.50 |
+1.40 |
3,496 |
20,782 |
+204 |
Dec19 |
181219 |
112.25 |
114.25 |
111.35 |
113.30 |
+1.40 |
1,682 |
12,277 |
+128 |
Total Volume and Open Interest |
36,459 |
267,707 |
+2,637 |
Orange Juice(ICE) |
Jan19 |
181219 |
137.10 |
137.95 |
136.00 |
136.30 |
-0.85 |
1,677 |
5,702 |
-1,316 |
Mar19 |
181219 |
135.80 |
136.45 |
134.70 |
134.90 |
-0.80 |
1,594 |
8,217 |
+959 |
May19 |
181219 |
135.95 |
136.15 |
134.45 |
135.00 |
-1.10 |
166 |
1,592 |
+81 |
Jul19 |
181219 |
136.10 |
136.10 |
135.15 |
135.85 |
-1.00 |
10 |
601 |
+5 |
Sep19 |
181219 |
137.10 |
137.10 |
136.50 |
136.70 |
-1.00 |
4 |
178 |
+3 |
Nov19 |
181219 |
138.05 |
138.05 |
137.35 |
137.35 |
-1.00 |
0 |
29 |
+0 |
Total Volume and Open Interest |
3,451 |
16,324 |
-268 |
Sugar #11(ICE) |
Mar19 |
181219 |
12.30 |
12.88 |
12.27 |
12.47 |
+0.17 |
46,971 |
358,928 |
+4,817 |
May19 |
181219 |
12.40 |
12.94 |
12.36 |
12.54 |
+0.16 |
17,519 |
174,728 |
-736 |
Jul19 |
181219 |
12.54 |
13.04 |
12.50 |
12.67 |
+0.14 |
8,235 |
125,051 |
+783 |
Oct19 |
181219 |
12.84 |
13.29 |
12.78 |
12.93 |
+0.12 |
4,587 |
95,238 |
+697 |
Mar20 |
181219 |
13.42 |
13.85 |
13.36 |
13.49 |
+0.10 |
4,944 |
43,411 |
+1,728 |
May20 |
181219 |
13.43 |
13.79 |
13.42 |
13.53 |
+0.09 |
2,035 |
10,200 |
+87 |
Jul20 |
181219 |
13.45 |
13.70 |
13.44 |
13.52 |
+0.07 |
724 |
8,104 |
+48 |
Oct20 |
181219 |
13.54 |
13.75 |
13.51 |
13.60 |
+0.06 |
743 |
8,656 |
+254 |
Total Volume and Open Interest |
85,782 |
829,444 |
+7,685 |
London Cocoa(LCE) |
Mar19 |
181219 |
1693 |
1711 |
1672 |
1709 |
+24 |
7,085 |
84,488 |
-924 |
May19 |
181219 |
1708 |
1725 |
1686 |
1723 |
+24 |
2,149 |
44,065 |
+237 |
Jul19 |
181219 |
1715 |
1729 |
1693 |
1728 |
+23 |
1,354 |
33,475 |
-13 |
Sep19 |
181219 |
1721 |
1733 |
1702 |
1732 |
+22 |
561 |
28,746 |
+56 |
Dec19 |
181219 |
1725 |
1736 |
1706 |
1734 |
+19 |
220 |
35,151 |
-33 |
Mar20 |
181219 |
1730 |
1739 |
1707 |
1736 |
+17 |
247 |
12,722 |
+65 |
May20 |
181219 |
1736 |
1742 |
1712 |
1742 |
+17 |
6 |
5,442 |
+0 |
Total Volume and Open Interest |
11,622 |
247,080 |
-612 |
London Sugar(LCE) |
Mar19 |
181219 |
336.90 |
348.70 |
336.20 |
341.00 |
+5.00 |
4,190 |
47,920 |
-274 |
May19 |
181219 |
341.00 |
352.30 |
340.40 |
345.00 |
+4.70 |
1,121 |
18,876 |
+7 |
Aug19 |
181219 |
346.30 |
356.80 |
345.60 |
349.60 |
+3.90 |
766 |
12,925 |
+139 |
Oct19 |
181219 |
351.00 |
359.70 |
349.90 |
353.40 |
+3.30 |
276 |
5,220 |
+135 |
Dec19 |
181219 |
356.50 |
365.00 |
355.20 |
358.60 |
+3.00 |
251 |
2,780 |
-79 |
Total Volume and Open Interest |
6,717 |
89,751 |
-12 |
Cotton(ICE) |
Mar19 |
181219 |
77.76 |
78.03 |
76.63 |
76.71 |
-1.14 |
15,076 |
130,238 |
+165 |
May19 |
181219 |
78.97 |
79.22 |
77.95 |
78.01 |
-1.03 |
4,103 |
36,765 |
-658 |
Jul19 |
181219 |
80.00 |
80.27 |
79.05 |
79.13 |
-0.95 |
1,594 |
18,539 |
-234 |
Oct19 |
181219 |
76.78 |
76.78 |
76.78 |
76.78 |
-0.62 |
0 |
6 |
+0 |
Dec19 |
181219 |
76.75 |
77.00 |
76.25 |
76.33 |
-0.50 |
689 |
31,599 |
-66 |
Mar20 |
181219 |
77.29 |
77.29 |
76.75 |
76.84 |
-0.46 |
16 |
1,045 |
-1 |
Total Volume and Open Interest |
21,478 |
219,252 |
-794 |
Lumber(CME) |
Jan19 |
181219 |
324.9 |
340.3 |
323.6 |
335.8 |
+10.5 |
502 |
1,846 |
-129 |
Mar19 |
181219 |
328.0 |
343.8 |
328.0 |
338.6 |
+9.1 |
377 |
1,459 |
+201 |
May19 |
181219 |
334.7 |
344.7 |
334.7 |
344.6 |
+9.5 |
29 |
600 |
-7 |
Jul19 |
181219 |
355.1 |
355.1 |
355.1 |
355.1 |
+9.5 |
5 |
141 |
+0 |
Total Volume and Open Interest |
913 |
4,057 |
+65 |
Crude Oil(NYM) |
Jan19 |
181219 |
45.93 |
48.00 |
45.93 |
47.20 |
+0.96 |
211,257 |
66,901 |
-23,428 |
Feb19 |
181219 |
46.31 |
48.36 |
46.30 |
48.17 |
+1.57 |
563,280 |
388,452 |
+32,271 |
Mar19 |
181219 |
46.59 |
48.68 |
46.59 |
48.49 |
+1.55 |
115,704 |
279,277 |
+6,381 |
Apr19 |
181219 |
47.01 |
49.06 |
47.00 |
48.83 |
+1.53 |
43,120 |
116,321 |
+1,537 |
May19 |
181219 |
47.37 |
49.40 |
47.37 |
49.20 |
+1.51 |
28,322 |
114,036 |
-580 |
Jun19 |
181219 |
47.86 |
49.78 |
47.83 |
49.55 |
+1.49 |
65,387 |
207,809 |
-2,397 |
Jul19 |
181219 |
48.26 |
50.07 |
48.26 |
49.85 |
+1.47 |
15,445 |
72,201 |
-641 |
Aug19 |
181219 |
48.72 |
50.27 |
48.57 |
50.09 |
+1.44 |
7,420 |
59,123 |
-623 |
Sep19 |
181219 |
49.16 |
50.47 |
48.69 |
50.27 |
+1.40 |
12,667 |
103,422 |
+1,276 |
Oct19 |
181219 |
49.31 |
50.61 |
48.90 |
50.42 |
+1.38 |
3,224 |
54,891 |
+73 |
Nov19 |
181219 |
49.37 |
50.69 |
49.02 |
50.56 |
+1.40 |
1,725 |
44,318 |
+378 |
Dec19 |
181219 |
49.07 |
50.98 |
49.07 |
50.65 |
+1.37 |
36,217 |
184,610 |
-1,595 |
Jan20 |
181219 |
50.89 |
50.99 |
49.81 |
50.71 |
+1.35 |
1,382 |
34,026 |
-200 |
Feb20 |
181219 |
50.76 |
51.01 |
50.76 |
50.76 |
+1.31 |
476 |
21,060 |
+28 |
Mar20 |
181219 |
50.73 |
51.10 |
49.99 |
50.81 |
+1.28 |
1,514 |
33,109 |
+20 |
Apr20 |
181219 |
50.86 |
50.86 |
50.86 |
50.86 |
+1.26 |
403 |
8,397 |
+39 |
Total Volume and Open Interest |
1,124,822 |
2,074,447 |
+10,039 |
e-miNY Crude Oil(NYM) |
Feb19 |
181219 |
46.350 |
48.375 |
46.300 |
48.175 |
+1.575 |
9,498 |
3,268 |
+1,448 |
Mar19 |
181219 |
46.900 |
48.650 |
46.750 |
48.500 |
+1.550 |
245 |
381 |
+68 |
Apr19 |
181219 |
47.550 |
49.000 |
47.200 |
48.825 |
+1.525 |
71 |
167 |
+12 |
May19 |
181219 |
48.275 |
49.350 |
47.600 |
49.200 |
+1.500 |
16 |
145 |
+6 |
Jun19 |
181219 |
48.875 |
49.550 |
48.875 |
49.550 |
+1.500 |
13 |
166 |
+10 |
Jul19 |
181219 |
49.850 |
49.850 |
49.850 |
49.850 |
+1.475 |
0 |
23 |
+0 |
Aug19 |
181219 |
49.425 |
50.100 |
49.425 |
50.100 |
+1.450 |
1 |
59 |
+1 |
Sep19 |
181219 |
49.650 |
50.275 |
49.650 |
50.275 |
+1.400 |
15 |
48 |
-15 |
Oct19 |
181219 |
50.400 |
50.425 |
50.000 |
50.425 |
+1.375 |
15 |
19 |
+15 |
Nov19 |
181219 |
50.550 |
50.550 |
50.550 |
50.550 |
+1.400 |
0 |
20 |
+0 |
Total Volume and Open Interest |
23,850 |
6,018 |
+957 |
NY Harbor ULSD(NYM) |
Jan19 |
181219 |
175.69 |
182.26 |
175.59 |
180.54 |
+5.15 |
50,639 |
66,311 |
-8,802 |
Feb19 |
181219 |
174.99 |
181.30 |
174.77 |
179.67 |
+4.94 |
37,563 |
81,964 |
+5,038 |
Mar19 |
181219 |
173.68 |
179.75 |
173.49 |
178.24 |
+4.75 |
16,574 |
70,060 |
+1,005 |
Apr19 |
181219 |
173.00 |
178.11 |
172.13 |
176.63 |
+4.48 |
8,964 |
36,721 |
+261 |
May19 |
181219 |
172.45 |
177.72 |
171.91 |
176.35 |
+4.40 |
3,846 |
21,665 |
+201 |
Jun19 |
181219 |
173.12 |
177.98 |
172.33 |
176.83 |
+4.36 |
6,641 |
30,988 |
+726 |
Jul19 |
181219 |
174.31 |
178.76 |
173.71 |
177.93 |
+4.35 |
1,319 |
10,170 |
+303 |
Aug19 |
181219 |
175.50 |
179.60 |
174.60 |
179.05 |
+4.36 |
851 |
5,736 |
+50 |
Sep19 |
181219 |
177.40 |
180.84 |
175.86 |
180.23 |
+4.33 |
883 |
4,796 |
+28 |
Oct19 |
181219 |
178.14 |
181.99 |
178.00 |
181.28 |
+4.26 |
627 |
3,824 |
-159 |
Nov19 |
181219 |
179.80 |
182.85 |
177.94 |
182.14 |
+4.18 |
616 |
3,194 |
+193 |
Dec19 |
181219 |
180.16 |
183.66 |
178.55 |
182.82 |
+4.10 |
3,326 |
19,431 |
+611 |
Jan20 |
181219 |
180.78 |
183.91 |
180.77 |
183.44 |
+4.07 |
914 |
3,714 |
-92 |
Feb20 |
181219 |
181.20 |
184.10 |
181.20 |
183.61 |
+4.06 |
401 |
2,321 |
+162 |
Total Volume and Open Interest |
134,705 |
370,308 |
+103 |
RBOB Gasoline(NYM) |
Jan19 |
181219 |
134.25 |
140.63 |
134.25 |
138.63 |
+3.58 |
55,548 |
67,761 |
-8,849 |
Feb19 |
181219 |
134.08 |
139.34 |
133.77 |
137.31 |
+2.75 |
47,739 |
113,455 |
+5,916 |
Mar19 |
181219 |
135.86 |
140.76 |
135.60 |
138.71 |
+2.55 |
18,703 |
74,472 |
+2,431 |
Apr19 |
181219 |
154.84 |
159.53 |
154.67 |
157.26 |
+2.15 |
7,647 |
34,232 |
+372 |
May19 |
181219 |
155.97 |
160.54 |
155.88 |
158.50 |
+2.21 |
5,476 |
32,875 |
+161 |
Jun19 |
181219 |
156.46 |
160.94 |
156.46 |
159.04 |
+2.32 |
4,594 |
28,059 |
+521 |
Jul19 |
181219 |
156.21 |
160.05 |
156.21 |
158.61 |
+2.39 |
1,804 |
14,628 |
+155 |
Aug19 |
181219 |
155.83 |
158.98 |
155.44 |
157.56 |
+2.46 |
906 |
7,866 |
-177 |
Sep19 |
181219 |
153.98 |
157.10 |
153.15 |
155.74 |
+2.48 |
1,317 |
13,440 |
+199 |
Oct19 |
181219 |
142.90 |
145.67 |
141.59 |
144.23 |
+2.51 |
863 |
7,511 |
+11 |
Total Volume and Open Interest |
147,042 |
417,204 |
+1,094 |
e-miNY RBOB Gasoline(NYM) |
Jan19 |
181219 |
138.63 |
138.63 |
138.63 |
138.63 |
+3.58 |
1 |
1 |
-1 |
Feb19 |
181219 |
137.31 |
137.31 |
137.31 |
137.31 |
+2.75 |
|
|
|
Mar19 |
181219 |
138.71 |
138.71 |
138.71 |
138.71 |
+2.55 |
|
|
|
Apr19 |
181219 |
157.26 |
157.26 |
157.26 |
157.26 |
+2.15 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
-1 |
Natural Gas(NYM) |
Jan19 |
181219 |
3.839 |
3.893 |
3.563 |
3.726 |
-0.112 |
142,406 |
99,552 |
-12,770 |
Feb19 |
181219 |
3.729 |
3.794 |
3.475 |
3.653 |
-0.089 |
110,192 |
177,536 |
+3,530 |
Mar19 |
181219 |
3.555 |
3.603 |
3.318 |
3.506 |
-0.052 |
56,720 |
249,282 |
+4,790 |
Apr19 |
181219 |
2.848 |
2.871 |
2.796 |
2.850 |
-0.004 |
38,013 |
147,136 |
-586 |
May19 |
181219 |
2.788 |
2.798 |
2.739 |
2.783 |
-0.002 |
28,734 |
119,024 |
-258 |
Jun19 |
181219 |
2.812 |
2.825 |
2.772 |
2.814 |
-0.002 |
17,619 |
42,066 |
+351 |
Jul19 |
181219 |
2.851 |
2.859 |
2.809 |
2.850 |
unch |
13,052 |
49,031 |
+1,781 |
Aug19 |
181219 |
2.851 |
2.852 |
2.801 |
2.845 |
+0.002 |
7,317 |
48,708 |
+94 |
Sep19 |
181219 |
2.815 |
2.824 |
2.773 |
2.815 |
+0.001 |
4,905 |
38,942 |
+571 |
Oct19 |
181219 |
2.833 |
2.850 |
2.797 |
2.840 |
+0.001 |
10,527 |
94,902 |
+366 |
Nov19 |
181219 |
2.856 |
2.890 |
2.841 |
2.882 |
+0.002 |
2,306 |
39,134 |
+130 |
Dec19 |
181219 |
3.014 |
3.031 |
2.993 |
3.030 |
+0.004 |
1,930 |
38,895 |
-57 |
Jan20 |
181219 |
3.127 |
3.152 |
3.102 |
3.145 |
+0.006 |
3,160 |
40,721 |
+75 |
Feb20 |
181219 |
3.049 |
3.083 |
3.046 |
3.081 |
+0.002 |
951 |
11,072 |
+79 |
Mar20 |
181219 |
2.910 |
2.918 |
2.881 |
2.911 |
+0.002 |
1,818 |
14,748 |
+148 |
Apr20 |
181219 |
2.536 |
2.559 |
2.536 |
2.553 |
+0.002 |
2,426 |
19,193 |
+234 |
Total Volume and Open Interest |
444,133 |
1,283,754 |
-859 |
Brent Crude Oil(ICE) |
Feb19 |
181219 |
56.51 |
58.11 |
56.04 |
57.24 |
+0.98 |
246,028 |
286,411 |
-19,453 |
Mar19 |
181219 |
56.44 |
58.10 |
56.09 |
57.45 |
+1.22 |
161,267 |
364,876 |
+20,365 |
Apr19 |
181219 |
56.75 |
58.25 |
56.24 |
57.63 |
+1.25 |
80,886 |
156,029 |
+13,662 |
May19 |
181219 |
56.84 |
58.47 |
56.47 |
57.87 |
+1.24 |
57,289 |
107,827 |
-6,452 |
Jun19 |
181219 |
57.12 |
58.65 |
56.70 |
58.09 |
+1.24 |
81,881 |
249,105 |
-2,295 |
Jul19 |
181219 |
57.32 |
58.78 |
56.87 |
58.25 |
+1.24 |
19,434 |
90,784 |
+1,270 |
Aug19 |
181219 |
57.38 |
58.84 |
56.96 |
58.32 |
+1.24 |
7,736 |
68,666 |
+284 |
Sep19 |
181219 |
57.37 |
58.84 |
56.97 |
58.31 |
+1.23 |
16,186 |
90,305 |
+400 |
Oct19 |
181219 |
57.37 |
58.83 |
57.17 |
58.31 |
+1.22 |
9,861 |
49,160 |
-1,622 |
Nov19 |
181219 |
58.34 |
58.34 |
58.34 |
58.34 |
+1.23 |
5,837 |
59,106 |
+868 |
Dec19 |
181219 |
57.39 |
58.88 |
57.06 |
58.34 |
+1.21 |
45,450 |
212,624 |
-175 |
Jan20 |
181219 |
57.18 |
58.43 |
57.18 |
58.38 |
+1.20 |
2,170 |
33,400 |
+124 |
Feb20 |
181219 |
58.42 |
58.42 |
58.42 |
58.42 |
+1.18 |
1,807 |
29,567 |
+72 |
Mar20 |
181219 |
58.48 |
58.48 |
58.48 |
58.48 |
+1.17 |
2,528 |
26,240 |
+421 |
Total Volume and Open Interest |
763,043 |
2,228,242 |
+10,525 |
Gas Oil(ICE) |
Jan19 |
181219 |
525.00 |
542.75 |
523.50 |
538.75 |
+8.50 |
50,111 |
134,470 |
-4,112 |
Feb19 |
181219 |
528.75 |
542.25 |
523.50 |
538.50 |
+8.00 |
34,717 |
117,527 |
+1,992 |
Mar19 |
181219 |
524.50 |
542.25 |
524.00 |
538.50 |
+7.75 |
15,934 |
81,092 |
-671 |
Apr19 |
181219 |
528.00 |
541.75 |
523.75 |
538.25 |
+7.25 |
8,876 |
48,736 |
+523 |
May19 |
181219 |
527.25 |
541.00 |
525.00 |
538.25 |
+6.50 |
6,400 |
33,009 |
-874 |
Jun19 |
181219 |
529.00 |
543.00 |
526.25 |
539.75 |
+6.00 |
15,188 |
57,513 |
-353 |
Jul19 |
181219 |
531.75 |
545.25 |
530.00 |
542.50 |
+5.75 |
3,960 |
27,262 |
+53 |
Aug19 |
181219 |
537.25 |
548.00 |
533.25 |
545.25 |
+5.50 |
1,768 |
21,447 |
+397 |
Sep19 |
181219 |
540.75 |
551.00 |
536.75 |
548.25 |
+5.00 |
3,261 |
27,316 |
+432 |
Oct19 |
181219 |
542.00 |
554.25 |
540.25 |
551.50 |
+5.00 |
1,980 |
20,970 |
+284 |
Total Volume and Open Interest |
157,655 |
789,593 |
+1,504 |
Ethanol(CBOT) |
Jan19 |
181219 |
1.257 |
1.275 |
1.246 |
1.248 |
-0.012 |
334 |
1,346 |
-135 |
Feb19 |
181219 |
1.280 |
1.297 |
1.271 |
1.275 |
-0.012 |
333 |
1,097 |
+184 |
Mar19 |
181219 |
1.300 |
1.313 |
1.298 |
1.298 |
-0.012 |
40 |
417 |
-9 |
Apr19 |
181219 |
1.320 |
1.320 |
1.320 |
1.320 |
-0.012 |
0 |
22 |
+0 |
May19 |
181219 |
1.335 |
1.335 |
1.335 |
1.335 |
-0.012 |
0 |
17 |
+0 |
Jun19 |
181219 |
1.369 |
1.369 |
1.369 |
1.369 |
-0.012 |
|
|
|
Jul19 |
181219 |
1.391 |
1.391 |
1.391 |
1.391 |
-0.012 |
|
|
|
Aug19 |
181219 |
1.391 |
1.391 |
1.391 |
1.391 |
-0.012 |
|
|
|
Total Volume and Open Interest |
707 |
2,899 |
+40 |
WTI Crude Oil(ICE) |
Feb19 |
181219 |
46.78 |
48.35 |
46.34 |
48.17 |
+1.57 |
64,281 |
71,859 |
+3,535 |
Mar19 |
181219 |
47.13 |
48.65 |
46.73 |
48.49 |
+1.55 |
37,434 |
63,371 |
+912 |
Apr19 |
181219 |
47.64 |
48.97 |
47.09 |
48.83 |
+1.53 |
20,208 |
32,284 |
-113 |
May19 |
181219 |
47.55 |
49.36 |
47.51 |
49.20 |
+1.51 |
10,038 |
21,548 |
-14 |
Jun19 |
181219 |
48.36 |
49.74 |
47.85 |
49.55 |
+1.49 |
17,734 |
82,854 |
-1,869 |
Jul19 |
181219 |
48.50 |
49.97 |
48.29 |
49.85 |
+1.47 |
6,719 |
13,884 |
-475 |
Aug19 |
181219 |
48.90 |
50.30 |
48.57 |
50.09 |
+1.44 |
2,347 |
6,681 |
+8 |
Sep19 |
181219 |
49.13 |
50.52 |
48.70 |
50.27 |
+1.40 |
2,616 |
20,436 |
+283 |
Oct19 |
181219 |
49.51 |
50.51 |
49.24 |
50.42 |
+1.38 |
293 |
5,189 |
+52 |
Nov19 |
181219 |
50.56 |
50.56 |
50.56 |
50.56 |
+1.40 |
89 |
4,717 |
+26 |
Dec19 |
181219 |
49.60 |
50.94 |
49.34 |
50.65 |
+1.37 |
9,912 |
98,732 |
-3,132 |
Jan20 |
181219 |
50.71 |
50.71 |
50.71 |
50.71 |
+1.35 |
52 |
3,537 |
+16 |
Feb20 |
181219 |
50.76 |
50.76 |
50.76 |
50.76 |
+1.31 |
5 |
2,854 |
-1 |
Mar20 |
181219 |
50.81 |
50.81 |
50.81 |
50.81 |
+1.28 |
7 |
6,633 |
+0 |
Apr20 |
181219 |
50.86 |
50.86 |
50.86 |
50.86 |
+1.26 |
3 |
1,724 |
+0 |
May20 |
181219 |
50.89 |
50.89 |
50.89 |
50.89 |
+1.24 |
0 |
1,453 |
+0 |
Total Volume and Open Interest |
210,980 |
562,543 |
-4,488 |
US Dollar Index(ICE) |
Mar19 |
181219 |
96.390 |
96.565 |
95.995 |
96.485 |
-0.085 |
12,700 |
50,751 |
-486 |
Jun19 |
181219 |
95.870 |
96.020 |
95.595 |
96.000 |
-0.060 |
15 |
572 |
-1 |
Sep19 |
181219 |
95.190 |
95.495 |
95.190 |
95.495 |
-0.060 |
0 |
215 |
+0 |
Total Volume and Open Interest |
12,715 |
51,538 |
-21,767 |
Australian Dollar(CME) |
Mar19 |
181219 |
71.91 |
72.11 |
70.98 |
71.26 |
-0.54 |
69,438 |
108,653 |
+2,564 |
Jun19 |
181219 |
72.09 |
72.11 |
71.11 |
71.36 |
-0.54 |
20 |
340 |
+17 |
Sep19 |
181219 |
71.75 |
71.76 |
71.44 |
71.47 |
-0.54 |
0 |
114 |
+0 |
Total Volume and Open Interest |
70,540 |
109,961 |
-35,672 |
British Pound(CME) |
Mar19 |
181219 |
127.01 |
127.37 |
126.65 |
126.83 |
-0.13 |
85,547 |
199,966 |
-1,366 |
Jun19 |
181219 |
127.48 |
127.80 |
127.31 |
127.38 |
-0.13 |
263 |
506 |
+19 |
Sep19 |
181219 |
128.34 |
128.34 |
127.93 |
127.93 |
-0.12 |
2 |
304 |
+0 |
Total Volume and Open Interest |
87,364 |
204,350 |
-68,965 |
Canadian Dollar(CME) |
Mar19 |
181219 |
74.42 |
74.72 |
74.21 |
74.28 |
+0.01 |
61,608 |
141,224 |
+2,647 |
Jun19 |
181219 |
74.62 |
74.75 |
74.42 |
74.42 |
+0.02 |
78 |
2,127 |
+40 |
Sep19 |
181219 |
74.79 |
74.95 |
74.55 |
74.55 |
+0.03 |
10 |
732 |
+4 |
Dec19 |
181219 |
74.67 |
74.98 |
74.60 |
74.67 |
+0.03 |
1 |
103 |
+1 |
Total Volume and Open Interest |
70,168 |
187,543 |
-801 |
Japanese Yen(CME) |
Mar19 |
181219 |
89.60 |
89.94 |
89.46 |
89.70 |
+0.13 |
124,310 |
208,454 |
+3,777 |
Jun19 |
181219 |
90.26 |
90.59 |
90.24 |
90.38 |
+0.13 |
115 |
355 |
+42 |
Sep19 |
181219 |
91.08 |
91.26 |
91.08 |
91.08 |
+0.13 |
0 |
79 |
+0 |
Total Volume and Open Interest |
124,641 |
210,486 |
-50,732 |
Swiss Franc(CME) |
Mar19 |
181219 |
101.67 |
101.85 |
101.35 |
101.49 |
-0.15 |
21,892 |
71,236 |
-995 |
Jun19 |
181219 |
102.40 |
102.71 |
102.37 |
102.40 |
-0.14 |
0 |
94 |
+0 |
Sep19 |
181219 |
103.31 |
103.50 |
103.31 |
103.31 |
-0.16 |
0 |
21 |
+0 |
Total Volume and Open Interest |
21,892 |
71,359 |
-44,409 |
EuroFX(CME) |
Mar19 |
181219 |
114.58 |
115.33 |
114.56 |
114.64 |
+0.18 |
172,375 |
484,752 |
+3,215 |
Jun19 |
181219 |
115.53 |
116.20 |
115.53 |
115.55 |
+0.18 |
165 |
7,892 |
+23 |
Sep19 |
181219 |
116.60 |
117.12 |
116.47 |
116.49 |
+0.20 |
15 |
922 |
+0 |
Total Volume and Open Interest |
175,254 |
503,683 |
-93,826 |
Mexican Peso(CME) |
Jan19 |
181219 |
496.00 |
496.00 |
496.00 |
496.00 |
+0.75 |
5 |
5 |
+0 |
Feb19 |
181219 |
493.63 |
493.63 |
493.63 |
493.63 |
+0.88 |
|
|
|
Total Volume and Open Interest |
53,887 |
123,184 |
-57,148 |
Brazilian Real(CME) |
Jan19 |
181219 |
256.30 |
258.65 |
255.30 |
258.05 |
+1.75 |
1,295 |
11,160 |
+113 |
Feb19 |
181219 |
254.95 |
258.00 |
254.95 |
257.55 |
+1.75 |
0 |
347 |
+0 |
Mar19 |
181219 |
257.00 |
257.00 |
254.70 |
257.00 |
+1.70 |
0 |
1,304 |
+0 |
Apr19 |
181219 |
256.45 |
256.45 |
256.45 |
256.45 |
+1.75 |
|
|
|
Total Volume and Open Interest |
1,295 |
12,811 |
+113 |
30-Year T-Bonds(CBOT) |
Dec18 |
181219 |
144~220 |
145~020 |
144~180 |
144~290 |
+0~140 |
6,250 |
2,924 |
-3,744 |
Mar19 |
181219 |
144~030 |
145~230 |
143~290 |
145~010 |
+1~050 |
269,889 |
977,031 |
-4,306 |
Jun19 |
181219 |
144~130 |
144~240 |
144~130 |
144~130 |
+1~050 |
0 |
6 |
+0 |
Total Volume and Open Interest |
276,139 |
979,961 |
-8,050 |
10-Year T-Notes(CBOT) |
Dec18 |
181219 |
121~015 |
121~060 |
120~285 |
120~295 |
-0~010 |
4,909 |
37,242 |
-1,794 |
Mar19 |
181219 |
120~300 |
121~135 |
120~220 |
121~055 |
+0~100 |
1,152,134 |
4,139,863 |
-13,498 |
Jun19 |
181219 |
121~000 |
121~120 |
120~245 |
121~045 |
+0~100 |
5 |
906 |
+2 |
Total Volume and Open Interest |
1,157,048 |
4,178,011 |
-15,290 |
5-Year T-Notes(CBOT) |
Dec18 |
181219 |
113~286 |
114~022 |
113~224 |
113~310 |
+0~042 |
16,896 |
62,456 |
-6,070 |
Mar19 |
181219 |
113~294 |
114~046 |
113~222 |
114~002 |
+0~042 |
705,318 |
4,635,778 |
+10,198 |
Jun19 |
181219 |
114~002 |
114~002 |
114~002 |
114~002 |
+0~042 |
|
|
|
Total Volume and Open Interest |
722,214 |
4,698,234 |
+4,128 |
2 Year T-Notes(CBOT) |
Dec18 |
181219 |
105~264 |
105~274 |
105~232 |
105~262 |
+0~006 |
947 |
4,770 |
-137 |
Mar19 |
181219 |
105~280 |
105~294 |
105~244 |
105~274 |
+0~002 |
345,228 |
2,536,415 |
-12,804 |
Jun19 |
181219 |
105~220 |
105~224 |
105~220 |
105~224 |
-0~004 |
2 |
2 |
+2 |
Total Volume and Open Interest |
346,177 |
2,541,187 |
-12,939 |
Eurodollars(CME) |
Mar19 |
181219 |
97.285 |
97.295 |
97.235 |
97.265 |
-0.015 |
256,144 |
1,358,158 |
+2,460 |
Jun19 |
181219 |
97.265 |
97.275 |
97.190 |
97.235 |
-0.015 |
192,447 |
1,253,102 |
-1,914 |
Sep19 |
181219 |
97.240 |
97.260 |
97.170 |
97.220 |
-0.005 |
254,132 |
1,327,353 |
-15,525 |
Dec19 |
181219 |
97.220 |
97.245 |
97.140 |
97.200 |
-0.005 |
456,387 |
1,743,325 |
-61,917 |
Mar20 |
181219 |
97.270 |
97.320 |
97.195 |
97.265 |
+0.010 |
288,532 |
1,107,992 |
+5,783 |
Jun20 |
181219 |
97.315 |
97.380 |
97.235 |
97.325 |
+0.020 |
163,399 |
1,062,581 |
+4,616 |
Sep20 |
181219 |
97.345 |
97.420 |
97.270 |
97.360 |
+0.025 |
168,220 |
845,334 |
-12,350 |
Dec20 |
181219 |
97.330 |
97.415 |
97.255 |
97.355 |
+0.030 |
212,033 |
1,041,621 |
-21,029 |
Mar21 |
181219 |
97.350 |
97.445 |
97.290 |
97.390 |
+0.040 |
108,519 |
588,457 |
+105 |
Jun21 |
181219 |
97.360 |
97.450 |
97.305 |
97.400 |
+0.040 |
71,988 |
407,341 |
-747 |
Sep21 |
181219 |
97.360 |
97.445 |
97.300 |
97.395 |
+0.040 |
63,536 |
305,285 |
+2,290 |
Dec21 |
181219 |
97.320 |
97.405 |
97.270 |
97.360 |
+0.040 |
89,099 |
285,633 |
-17,198 |
Mar22 |
181219 |
97.305 |
97.390 |
97.260 |
97.345 |
+0.035 |
35,998 |
206,164 |
+487 |
Jun22 |
181219 |
97.290 |
97.370 |
97.245 |
97.330 |
+0.035 |
26,212 |
161,747 |
+2,762 |
Sep22 |
181219 |
97.275 |
97.355 |
97.235 |
97.315 |
+0.035 |
27,610 |
147,398 |
+1,490 |
Dec22 |
181219 |
97.250 |
97.330 |
97.215 |
97.290 |
+0.040 |
27,052 |
159,698 |
-1,423 |
Mar23 |
181219 |
97.235 |
97.310 |
97.200 |
97.270 |
+0.040 |
19,050 |
74,865 |
+2,524 |
Jun23 |
181219 |
97.210 |
97.285 |
97.175 |
97.250 |
+0.040 |
18,552 |
67,464 |
+25 |
Total Volume and Open Interest |
2,672,803 |
12,573,308 |
-1,552,808 |
Ultra T-Bond(CBOT) |
Dec18 |
181219 |
159~12 |
159~12 |
158~25 |
158~28 |
+1~02 |
815 |
5,062 |
-488 |
Mar19 |
181219 |
159~06 |
161~23 |
158~30 |
160~24 |
+1~28 |
117,073 |
1,089,550 |
+2,325 |
Jun19 |
181219 |
161~20 |
161~26 |
161~20 |
161~20 |
+1~28 |
|
|
|
Total Volume and Open Interest |
117,888 |
1,094,612 |
+1,837 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181219 |
128~285 |
128~285 |
128~225 |
128~235 |
+0~035 |
2,581 |
3,613 |
-2,326 |
Mar19 |
181219 |
128~225 |
129~145 |
128~145 |
129~035 |
+0~165 |
150,416 |
717,067 |
-3,274 |
Jun19 |
181219 |
129~035 |
129~035 |
129~035 |
129~035 |
+0~165 |
|
|
|
Total Volume and Open Interest |
152,997 |
720,680 |
-5,600 |
30 Day Federal Funds(CBOT) |
Dec18 |
181219 |
97.735 |
97.740 |
97.723 |
97.723 |
-0.012 |
17,633 |
180,848 |
+6,277 |
Jan19 |
181219 |
97.635 |
97.640 |
97.595 |
97.600 |
-0.030 |
101,245 |
465,345 |
+22,200 |
Feb19 |
181219 |
97.620 |
97.625 |
97.590 |
97.590 |
-0.030 |
97,234 |
226,289 |
+20,500 |
Mar19 |
181219 |
97.610 |
97.610 |
97.565 |
97.575 |
-0.025 |
15,402 |
72,408 |
+1,926 |
Apr19 |
181219 |
97.590 |
97.590 |
97.530 |
97.550 |
-0.030 |
68,969 |
248,994 |
+11,297 |
May19 |
181219 |
97.575 |
97.580 |
97.515 |
97.535 |
-0.030 |
13,721 |
147,313 |
+220 |
Total Volume and Open Interest |
375,735 |
2,186,264 |
+64,283 |
Japanese Govt Bonds(SGX) |
Mar19 |
181219 |
152.45 |
152.84 |
152.16 |
152.42 |
-0.05 |
1,795 |
18,867 |
-379 |
Jun19 |
181219 |
152.42 |
152.42 |
152.42 |
152.42 |
-0.05 |
|
|
|
Sep19 |
181219 |
152.42 |
152.42 |
152.42 |
152.42 |
-0.05 |
|
|
|
Total Volume and Open Interest |
1,795 |
18,867 |
-379 |
Euro-Buxl(EUREX) |
Mar19 |
181219 |
181.46 |
182.28 |
180.72 |
180.86 |
-0.10 |
27,610 |
237,540 |
+9,431 |
Jun19 |
181219 |
179.82 |
179.82 |
179.82 |
179.82 |
-0.10 |
|
|
|
Sep19 |
181219 |
179.82 |
179.82 |
179.82 |
179.82 |
-0.10 |
|
|
|
Total Volume and Open Interest |
27,610 |
237,540 |
+2,827 |
Euro-Bund(EUREX) |
Mar19 |
181219 |
163.48 |
163.85 |
163.24 |
163.38 |
+0.04 |
398,427 |
1,891,217 |
+144,350 |
Jun19 |
181219 |
160.81 |
161.25 |
160.81 |
160.84 |
+0.04 |
9 |
65 |
+29 |
Sep19 |
181219 |
160.84 |
160.84 |
160.84 |
160.84 |
+0.04 |
|
|
|
Total Volume and Open Interest |
398,436 |
1,891,282 |
+34,217 |
Euro-Bobl(EUREX) |
Mar19 |
181219 |
132.33 |
132.44 |
132.20 |
132.30 |
unch |
256,047 |
1,452,950 |
+101,762 |
Jun19 |
181219 |
131.67 |
131.67 |
131.67 |
131.67 |
unch |
0 |
25 |
+0 |
Sep19 |
181219 |
131.67 |
131.67 |
131.67 |
131.67 |
unch |
|
|
|
Total Volume and Open Interest |
256,047 |
1,452,975 |
+31,844 |
Euro-Schatz(EUREX) |
Mar19 |
181219 |
111.89 |
111.90 |
111.86 |
111.87 |
-0.01 |
158,881 |
1,706,243 |
+36,848 |
Jun19 |
181219 |
111.84 |
111.84 |
111.84 |
111.84 |
-0.02 |
|
|
|
Sep19 |
181219 |
111.84 |
111.84 |
111.84 |
111.84 |
-0.02 |
|
|
|
Total Volume and Open Interest |
158,881 |
1,706,243 |
-27,238 |
3-Mth Euribor(EUREX) |
Dec18 |
181217 |
100.315 |
100.315 |
100.310 |
100.310 |
unch |
0 |
12,234 |
+0 |
Mar19 |
181219 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
981 |
3,475 |
+1,131 |
Jun19 |
181219 |
100.290 |
100.290 |
100.290 |
100.290 |
+0.005 |
500 |
2,528 |
+600 |
Total Volume and Open Interest |
1,902 |
15,108 |
+932 |
Long Gilt(LIFFE) |
Dec18 |
181219 |
124~01 |
124~03 |
123~30 |
123~31 |
+0~04 |
812 |
27,488 |
-201 |
Mar19 |
181219 |
123~02 |
123~14 |
123~02 |
123~06 |
+0~04 |
125,663 |
736,315 |
+2,417 |
Total Volume and Open Interest |
126,475 |
763,803 |
+2,216 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181219 |
99.10 |
99.10 |
99.09 |
99.09 |
-0.01 |
40,703 |
590,391 |
-6,488 |
Mar19 |
181219 |
99.06 |
99.08 |
99.06 |
99.07 |
+0.01 |
75,347 |
835,116 |
-1,411 |
Jun19 |
181219 |
98.98 |
99.00 |
98.97 |
98.99 |
+0.01 |
62,142 |
432,775 |
+4,140 |
Sep19 |
181219 |
98.93 |
98.96 |
98.93 |
98.95 |
+0.02 |
40,477 |
513,112 |
+4,123 |
Dec19 |
181219 |
98.88 |
98.90 |
98.87 |
98.89 |
+0.02 |
88,792 |
470,813 |
+1,553 |
Mar20 |
181219 |
98.84 |
98.87 |
98.83 |
98.86 |
+0.03 |
87,974 |
308,996 |
+20,944 |
Total Volume and Open Interest |
611,313 |
4,509,789 |
+22,647 |
3-Mth Euribor(LIFFE) |
Mar19 |
181219 |
100.290 |
100.295 |
100.285 |
100.295 |
+0.005 |
60,389 |
542,582 |
-1,631 |
Jun19 |
181219 |
100.285 |
100.290 |
100.285 |
100.290 |
+0.005 |
69,362 |
662,708 |
+5,828 |
Sep19 |
181219 |
100.260 |
100.265 |
100.255 |
100.260 |
unch |
63,321 |
673,802 |
-1,575 |
Total Volume and Open Interest |
833,658 |
4,943,476 |
-540,160 |
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 |
181219 |
98.03 |
98.05 |
98.03 |
98.05 |
+0.01 |
18,659 |
217,614 |
-2,769 |
Jun19 |
181219 |
98.07 |
98.08 |
98.06 |
98.08 |
+0.01 |
16,035 |
209,450 |
-2,721 |
Sep19 |
181219 |
98.08 |
98.11 |
98.08 |
98.10 |
+0.01 |
13,676 |
187,666 |
-1,298 |
Dec19 |
181219 |
98.08 |
98.11 |
98.08 |
98.10 |
+0.01 |
21,613 |
196,453 |
+10,398 |
Mar20 |
181219 |
98.06 |
98.08 |
98.06 |
98.08 |
+0.02 |
7,624 |
122,813 |
-1,125 |
Jun20 |
181219 |
98.03 |
98.05 |
98.03 |
98.05 |
+0.02 |
6,384 |
107,476 |
-608 |
Sep20 |
181219 |
97.99 |
98.01 |
97.99 |
98.00 |
+0.01 |
4,769 |
57,595 |
+944 |
Dec20 |
181219 |
97.94 |
97.97 |
97.94 |
97.96 |
+0.02 |
3,123 |
22,968 |
+1,360 |
Mar21 |
181219 |
97.92 |
97.92 |
97.91 |
97.92 |
+0.02 |
5 |
4,382 |
+1 |
Total Volume and Open Interest |
92,012 |
1,131,021 |
+4,262 |
10-Year Aus T-Bonds(SFE) |
Mar19 |
181219 |
97.58 |
97.62 |
97.58 |
97.61 |
+0.03 |
97,511 |
1,206,263 |
+14,583 |
Jun19 |
181219 |
97.61 |
97.61 |
97.61 |
97.61 |
+0.03 |
|
|
|
Total Volume and Open Interest |
132,577 |
1,349,042 |
|
3-Year Aus T-Bonds(SFE) |
Mar19 |
181219 |
98.10 |
98.14 |
98.10 |
98.13 |
+0.03 |
109,889 |
1,015,613 |
+24,959 |
Jun19 |
181219 |
98.13 |
98.13 |
98.13 |
98.13 |
+0.03 |
|
|
|
Total Volume and Open Interest |
137,415 |
1,246,893 |
|
Gold(CMX) |
Dec18 |
181219 |
1255.8 |
1255.8 |
1252.1 |
1252.1 |
+2.9 |
10 |
407 |
-11 |
Feb19 |
181219 |
1253.5 |
1262.2 |
1245.3 |
1256.4 |
+2.8 |
166,877 |
302,345 |
+8,917 |
Apr19 |
181219 |
1259.9 |
1268.2 |
1251.6 |
1262.6 |
+2.8 |
5,206 |
41,795 |
+584 |
Jun19 |
181219 |
1266.5 |
1274.3 |
1257.8 |
1268.9 |
+2.8 |
1,757 |
39,341 |
+264 |
Aug19 |
181219 |
1270.9 |
1280.2 |
1264.0 |
1274.8 |
+2.8 |
1,038 |
7,441 |
+822 |
Oct19 |
181219 |
1285.0 |
1286.1 |
1277.4 |
1280.8 |
+2.8 |
36 |
2,153 |
+1 |
Dec19 |
181219 |
1283.9 |
1289.4 |
1276.0 |
1286.8 |
+2.8 |
444 |
9,750 |
-58 |
Feb20 |
181219 |
1292.7 |
1292.7 |
1292.7 |
1292.7 |
+2.8 |
105 |
253 |
+101 |
Apr20 |
181219 |
1298.6 |
1298.6 |
1298.6 |
1298.6 |
+2.8 |
0 |
67 |
+0 |
Jun20 |
181219 |
1304.4 |
1304.4 |
1304.4 |
1304.4 |
+2.8 |
0 |
725 |
+0 |
Aug20 |
181219 |
1310.2 |
1310.2 |
1310.2 |
1310.2 |
+2.8 |
0 |
4 |
+0 |
Oct20 |
181219 |
1316.1 |
1316.1 |
1316.1 |
1316.1 |
+2.8 |
|
|
|
Total Volume and Open Interest |
175,708 |
408,234 |
+10,546 |
Silver(CMX) |
Dec18 |
181219 |
1470.2 |
1470.2 |
1470.2 |
1470.2 |
+11.7 |
81 |
291 |
+10 |
Mar19 |
181219 |
1470.5 |
1490.0 |
1461.5 |
1481.8 |
+11.7 |
42,580 |
142,255 |
-276 |
May19 |
181219 |
1480.5 |
1498.5 |
1471.0 |
1490.4 |
+11.7 |
871 |
10,138 |
-16 |
Jul19 |
181219 |
1488.5 |
1507.0 |
1482.5 |
1498.7 |
+11.5 |
303 |
11,868 |
-17 |
Sep19 |
181219 |
1500.0 |
1513.0 |
1491.5 |
1507.7 |
+11.8 |
53 |
2,634 |
+18 |
Dec19 |
181219 |
1511.0 |
1528.5 |
1502.5 |
1520.7 |
+11.7 |
360 |
3,534 |
-40 |
Mar20 |
181219 |
1533.6 |
1533.6 |
1533.6 |
1533.6 |
+11.7 |
0 |
127 |
+0 |
Total Volume and Open Interest |
44,491 |
173,209 |
-365 |
Platinum(NYMEX) |
Jan19 |
181219 |
792.2 |
799.3 |
785.5 |
796.0 |
+1.2 |
16,904 |
45,966 |
-2,886 |
Apr19 |
181219 |
796.9 |
804.5 |
790.3 |
801.1 |
+1.0 |
3,591 |
36,564 |
+889 |
Jul19 |
181219 |
802.2 |
809.2 |
797.3 |
806.3 |
+1.4 |
78 |
728 |
+20 |
Oct19 |
181219 |
811.4 |
811.4 |
803.0 |
811.2 |
+0.1 |
5 |
45 |
+3 |
Total Volume and Open Interest |
20,578 |
83,310 |
-1,974 |
Palladium(NYMEX) |
Dec18 |
181219 |
1222.90 |
1240.20 |
1222.90 |
1240.20 |
+22.10 |
0 |
34 |
+0 |
Mar19 |
181219 |
1175.90 |
1210.20 |
1173.80 |
1201.30 |
+22.10 |
3,618 |
23,437 |
+166 |
Jun19 |
181219 |
1159.60 |
1190.00 |
1159.60 |
1184.30 |
+21.10 |
221 |
2,735 |
+179 |
Total Volume and Open Interest |
3,842 |
26,229 |
+348 |
Copper(CMX) |
Dec18 |
181219 |
268.60 |
272.15 |
267.95 |
272.15 |
+5.05 |
727 |
1,396 |
-175 |
Mar19 |
181219 |
265.45 |
271.95 |
265.40 |
271.60 |
+5.15 |
51,037 |
124,179 |
+2,206 |
May19 |
181219 |
265.75 |
271.95 |
265.70 |
271.70 |
+5.00 |
2,549 |
27,471 |
+3 |
Jul19 |
181219 |
266.55 |
272.00 |
266.55 |
271.80 |
+4.80 |
1,022 |
19,703 |
-49 |
Sep19 |
181219 |
266.80 |
272.20 |
266.80 |
272.00 |
+4.70 |
354 |
11,667 |
-86 |
Total Volume and Open Interest |
56,826 |
210,649 |
+2,043 |
E-mini DJIA Index(CBOT) |
Dec18 |
181219 |
23536 |
24086 |
23168 |
23316 |
-286 |
153,482 |
43,174 |
-7,286 |
Mar19 |
181219 |
23575 |
24080 |
23170 |
23313 |
-296 |
269,206 |
43,066 |
+12,912 |
Jun19 |
181219 |
23675 |
24053 |
23235 |
23348 |
-306 |
533 |
155 |
+14 |
Sep19 |
181219 |
23433 |
24076 |
23433 |
23433 |
-278 |
0 |
1 |
+0 |
Total Volume and Open Interest |
423,221 |
86,396 |
+5,640 |
S & P 500(CME) |
Dec18 |
181219 |
2546.50 |
2574.00 |
2490.00 |
2503.20 |
-32.60 |
9,096 |
55,521 |
-3,707 |
Mar19 |
181219 |
2536.10 |
2579.00 |
2491.00 |
2504.40 |
-33.50 |
6,884 |
12,481 |
+4,848 |
Jun19 |
181219 |
2508.80 |
2508.80 |
2508.80 |
2508.80 |
-33.40 |
0 |
46 |
+0 |
Sep19 |
181219 |
2518.70 |
2518.70 |
2518.70 |
2518.70 |
-33.70 |
|
|
|
Total Volume and Open Interest |
15,980 |
68,048 |
+1,141 |
S & P 500 E-Mini(CME) |
Dec18 |
181219 |
2530.50 |
2593.25 |
2488.00 |
2503.25 |
-32.50 |
1,602,680 |
1,427,824 |
-528,217 |
Mar19 |
181219 |
2532.00 |
2592.00 |
2489.50 |
2504.50 |
-33.50 |
2,958,828 |
1,758,331 |
+646,769 |
Jun19 |
181219 |
2540.75 |
2594.75 |
2495.25 |
2508.75 |
-33.50 |
2,072 |
16,452 |
+432 |
Sep19 |
181219 |
2518.25 |
2575.50 |
2508.75 |
2518.75 |
-33.75 |
1 |
46 |
+0 |
Total Volume and Open Interest |
4,563,582 |
3,202,662 |
+118,985 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181219 |
6441.75 |
6594.00 |
6282.25 |
6334.75 |
-128.00 |
323,403 |
161,748 |
-31,764 |
Mar19 |
181219 |
6464.75 |
6610.00 |
6301.25 |
6352.25 |
-131.50 |
632,497 |
111,182 |
+44,340 |
Jun19 |
181219 |
6508.00 |
6614.75 |
6327.75 |
6376.00 |
-132.00 |
189 |
469 |
+4 |
Total Volume and Open Interest |
956,091 |
273,407 |
+12,581 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181219 |
1692.00 |
1715.40 |
1656.40 |
1664.90 |
-30.20 |
37,309 |
29,670 |
-20,347 |
Mar19 |
181219 |
1688.20 |
1718.50 |
1657.30 |
1666.30 |
-30.80 |
56,176 |
45,712 |
+22,056 |
Jun19 |
181219 |
1672.70 |
1710.80 |
1672.70 |
1672.70 |
-30.00 |
1 |
1 |
+1 |
Total Volume and Open Interest |
93,486 |
75,383 |
+1,710 |
Volatility Index(CBOE) |
Dec18 |
181219 |
24.80 |
26.20 |
24.45 |
26.20 |
+1.52 |
90,291 |
56,617 |
+56,617 |
Jan19 |
181219 |
22.05 |
22.55 |
20.85 |
22.33 |
+0.35 |
143,804 |
190,529 |
+190,529 |
Feb19 |
181219 |
21.80 |
22.15 |
20.90 |
21.93 |
+0.30 |
36,377 |
49,459 |
+49,459 |
Mar19 |
181219 |
21.50 |
21.76 |
20.75 |
21.58 |
+0.25 |
17,133 |
35,903 |
+35,903 |
Total Volume and Open Interest |
308,987 |
427,170 |
+18,778 |
S & P 600(CME) |
Dec18 |
181219 |
840.90 |
840.90 |
840.90 |
840.90 |
-18.40 |
|
|
|
Mar19 |
181219 |
841.40 |
841.40 |
841.40 |
841.40 |
-18.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181219 |
1370.80 |
1400.00 |
1340.70 |
1345.60 |
-26.70 |
234,965 |
236,934 |
-124,796 |
Mar19 |
181219 |
1373.00 |
1400.00 |
1342.70 |
1347.90 |
-26.80 |
346,003 |
292,997 |
+145,658 |
Jun19 |
181219 |
1354.90 |
1354.90 |
1354.90 |
1354.90 |
-27.20 |
0 |
2 |
+0 |
Total Volume and Open Interest |
580,968 |
529,933 |
+20,862 |
Nikkei 225(CME) |
Mar19 |
181219 |
20990 |
21165 |
20545 |
20665 |
-340 |
12,242 |
20,328 |
+527 |
Jun19 |
181219 |
20925 |
20940 |
20395 |
20515 |
-340 |
1 |
31 |
-1 |
Total Volume and Open Interest |
12,243 |
20,359 |
+526 |
Nikkei 225(SGX) |
Mar19 |
181219 |
21100 |
21215 |
20810 |
20925 |
-200 |
60,825 |
128,053 |
+798 |
Jun19 |
181219 |
20630 |
20865 |
20630 |
20755 |
-200 |
37 |
1,498 |
+6 |
Sep19 |
181219 |
20715 |
20715 |
20715 |
20715 |
-200 |
|
|
|
Total Volume and Open Interest |
60,911 |
145,387 |
-148,854 |
Nikkei 225 Mini(JPX) |
Dec18 |
181213 |
21645 |
21880 |
21565 |
21850 |
+190 |
1,162,579 |
499,953 |
-20,759 |
Mar19 |
181219 |
21065 |
21220 |
20810 |
20920 |
-150 |
791,373 |
201,429 |
+37,958 |
Jun19 |
181219 |
20880 |
21025 |
20620 |
20730 |
-150 |
12,935 |
4,502 |
+1,284 |
Total Volume and Open Interest |
866,929 |
315,927 |
-664,151 |
Nikkei 225(JPX) |
Dec18 |
181213 |
21640 |
21875 |
21570 |
21850 |
+190 |
159,316 |
279,455 |
-61,420 |
Mar19 |
181219 |
21070 |
21220 |
20810 |
20920 |
-150 |
51,919 |
258,142 |
+6,273 |
Jun19 |
181219 |
20880 |
21010 |
20620 |
20730 |
-150 |
220 |
10,809 |
-25 |
Total Volume and Open Interest |
52,233 |
359,928 |
-235,731 |
Nikkei 225(CME) Yen |
Dec18 |
181213 |
21645 |
21920 |
21645 |
21715 |
+70 |
62,935 |
52,306 |
-4,605 |
Mar19 |
181219 |
20950 |
21135 |
20505 |
20630 |
-340 |
41,022 |
54,412 |
+1,924 |
Jun19 |
181219 |
20850 |
20895 |
20315 |
20440 |
-340 |
|
|
|
Total Volume and Open Interest |
41,022 |
54,461 |
+1,924 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181213 |
21710 |
21850 |
21710 |
21710 |
+70 |
1 |
351 |
+1 |
Mar19 |
181219 |
20630 |
21080 |
20520 |
20630 |
-340 |
|
|
|
Jun19 |
181219 |
20440 |
20440 |
20440 |
20440 |
-340 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Dec18 |
181219 |
4770.0 |
4803.5 |
4704.5 |
4777.0 |
+23.5 |
233,396 |
339,648 |
-22,819 |
Jan19 |
181219 |
4765.0 |
4799.5 |
4703.0 |
4774.0 |
+23.5 |
118,490 |
137,913 |
+88,038 |
Feb19 |
181219 |
4771.0 |
4771.0 |
4771.0 |
4771.0 |
+23.5 |
0 |
5,041 |
+0 |
Mar19 |
181219 |
4759.0 |
4786.5 |
4702.0 |
4768.5 |
+23.5 |
3,763 |
7,113 |
+3,420 |
Total Volume and Open Interest |
375,149 |
556,224 |
+76,139 |
Hang Seng Index(HKFE) |
Dec18 |
181219 |
25852 |
26018 |
25784 |
25923 |
+103 |
174,641 |
117,597 |
-2,628 |
Jan19 |
181219 |
25862 |
26065 |
25840 |
25975 |
+107 |
4,004 |
8,295 |
+3,233 |
Total Volume and Open Interest |
179,050 |
142,670 |
+686 |
DAX(EUREX) |
Dec18 |
181219 |
10745.0 |
10834.0 |
10601.5 |
10783.5 |
+26.0 |
153,831 |
105,589 |
+18,329 |
Mar19 |
181219 |
10727.0 |
10824.0 |
10594.0 |
10774.0 |
+25.0 |
39,249 |
66,753 |
+47,096 |
Jun19 |
181219 |
10790.0 |
10811.0 |
10678.0 |
10791.0 |
+24.5 |
21 |
552 |
+169 |
Total Volume and Open Interest |
193,101 |
172,894 |
+7,716 |
Mini-DAX(EUREX) |
Dec18 |
181219 |
10751.0 |
10833.0 |
10596.0 |
10783.5 |
+26.0 |
54,007 |
14,803 |
+4,094 |
Mar19 |
181219 |
10720.0 |
10822.0 |
10590.0 |
10774.0 |
+25.0 |
2,409 |
4,191 |
+3,008 |
Jun19 |
181219 |
10770.0 |
10835.0 |
10642.0 |
10791.0 |
+24.5 |
43 |
421 |
-25 |
Total Volume and Open Interest |
56,459 |
19,415 |
-68 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181219 |
3041 |
3069 |
3005 |
3056 |
+10 |
2,172,046 |
3,339,862 |
+362,971 |
Mar19 |
181219 |
3033 |
3056 |
2991 |
3042 |
+10 |
1,346,251 |
2,903,326 |
+1,763,879 |
Jun19 |
181219 |
2953 |
2968 |
2910 |
2960 |
+10 |
1,169 |
175,119 |
+6,935 |
Total Volume and Open Interest |
3,519,466 |
6,517,559 |
+852,864 |
Swiss Market Index(EUREX) |
Dec18 |
181219 |
8509 |
8570 |
8400 |
8524 |
-16 |
134,907 |
190,472 |
-4,042 |
Mar19 |
181219 |
8404 |
8468 |
8301 |
8425 |
-18 |
87,266 |
165,851 |
+92,352 |
Jun19 |
181219 |
8250 |
8278 |
8170 |
8246 |
-20 |
624 |
17,090 |
+2,097 |
Total Volume and Open Interest |
222,797 |
373,413 |
+27,863 |
FT-SE 100(EURONEXT) |
Dec18 |
181219 |
6695.00 |
6794.50 |
6663.50 |
6783.50 |
+67.00 |
371,172 |
411,388 |
-126,485 |
Mar19 |
181219 |
6633.50 |
6724.50 |
6601.50 |
6716.50 |
+66.00 |
259,626 |
322,502 |
+147,574 |
Jun19 |
181219 |
6587.50 |
6636.00 |
6587.50 |
6636.00 |
+65.50 |
0 |
12 |
+0 |
Total Volume and Open Interest |
630,800 |
733,903 |
+21,089 |
SPI 200(SFE) |
Dec18 |
181219 |
5586.0 |
5614.0 |
5542.0 |
5598.0 |
+18.0 |
134,259 |
303,090 |
-16,784 |
Mar19 |
181219 |
5532.0 |
5556.0 |
5484.0 |
5531.0 |
+8.0 |
95,117 |
116,109 |
+65,860 |
Jun19 |
181219 |
5517.0 |
5517.0 |
5517.0 |
5517.0 |
+8.0 |
0 |
3,080 |
+0 |
Total Volume and Open Interest |
230,403 |
426,255 |
+50,064 |
FTSE MIB(ISE) |
Dec18 |
181219 |
18800.00 |
19035.00 |
18795.00 |
18968.00 |
+298.00 |
49,300 |
110,850 |
+3,502 |
Mar19 |
181219 |
18755.00 |
18925.00 |
18700.00 |
18861.00 |
+288.00 |
29,732 |
28,725 |
+17,523 |
Jun19 |
181219 |
18374.00 |
18374.00 |
18374.00 |
18374.00 |
+288.00 |
0 |
30 |
+0 |
Total Volume and Open Interest |
79,032 |
139,605 |
+21,025 |
KOSPI 200(KFE) |
Mar19 |
181219 |
262.85 |
264.70 |
262.35 |
264.45 |
+1.90 |
164,862 |
282,172 |
-877 |
Jun19 |
181219 |
262.90 |
265.05 |
262.80 |
264.75 |
+1.80 |
212 |
21,876 |
+13 |
Sep19 |
181219 |
262.60 |
264.85 |
262.60 |
264.65 |
+1.10 |
5 |
135 |
-2 |
Total Volume and Open Interest |
165,102 |
343,195 |
-846 |
GSCI(CME) |
Jan19 |
181219 |
386.80 |
393.65 |
386.80 |
392.40 |
+4.90 |
58 |
15,165 |
+7 |
Feb19 |
181219 |
392.45 |
392.45 |
392.45 |
392.45 |
+4.90 |
|
|
|
Mar19 |
181219 |
394.95 |
394.95 |
394.95 |
394.95 |
+4.90 |
|
|
|
Total Volume and Open Interest |
58 |
15,165 |
-1,223 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|