|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu December 20, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan19 |
181220 |
900.00 |
905.50 |
892.75 |
893.50 |
-6.50 |
91,101 |
145,149 |
-17,888 |
Mar19 |
181220 |
912.75 |
918.25 |
905.75 |
906.25 |
-6.75 |
73,607 |
290,132 |
+11,022 |
May19 |
181220 |
925.00 |
930.75 |
919.00 |
919.25 |
-6.50 |
21,212 |
124,279 |
+1,368 |
Jul19 |
181220 |
937.75 |
942.75 |
930.75 |
931.25 |
-6.50 |
9,713 |
112,486 |
+975 |
Aug19 |
181220 |
942.25 |
946.50 |
935.50 |
935.75 |
-6.50 |
361 |
8,861 |
+71 |
Sep19 |
181220 |
945.00 |
946.00 |
937.25 |
937.50 |
-6.25 |
277 |
3,525 |
+94 |
Nov19 |
181220 |
948.50 |
953.25 |
942.25 |
942.75 |
-6.25 |
4,345 |
49,153 |
+336 |
Jan20 |
181220 |
955.25 |
961.75 |
951.00 |
951.50 |
-6.25 |
103 |
1,625 |
+30 |
Mar20 |
181220 |
965.50 |
967.50 |
958.75 |
959.00 |
-6.50 |
13 |
1,113 |
+4 |
May20 |
181220 |
969.50 |
974.25 |
966.75 |
966.75 |
-6.50 |
21 |
379 |
+3 |
Jul20 |
181220 |
978.00 |
983.25 |
975.25 |
975.25 |
-6.25 |
22 |
615 |
+2 |
Aug20 |
181220 |
975.00 |
975.00 |
975.00 |
975.00 |
-6.75 |
0 |
53 |
+0 |
Sep20 |
181220 |
969.00 |
969.00 |
969.00 |
969.00 |
-6.25 |
0 |
51 |
+0 |
Nov20 |
181220 |
972.50 |
972.50 |
965.75 |
965.75 |
-4.50 |
27 |
985 |
+8 |
Total Volume and Open Interest |
200,806 |
738,470 |
-3,971 |
Soybean Meal(CBOT) |
Jan19 |
181220 |
307.80 |
309.50 |
307.00 |
307.70 |
-0.10 |
53,370 |
55,402 |
-9,870 |
Mar19 |
181220 |
312.00 |
313.70 |
311.10 |
312.00 |
unch |
39,154 |
168,958 |
+7,174 |
May19 |
181220 |
315.70 |
316.90 |
314.50 |
315.20 |
-0.40 |
13,632 |
79,454 |
+2,407 |
Jul19 |
181220 |
319.40 |
320.60 |
318.20 |
318.80 |
-0.60 |
8,731 |
60,875 |
-949 |
Aug19 |
181220 |
321.00 |
322.10 |
320.00 |
320.40 |
-0.60 |
807 |
11,700 |
-60 |
Sep19 |
181220 |
322.30 |
323.40 |
321.10 |
321.70 |
-0.40 |
561 |
12,204 |
+8 |
Oct19 |
181220 |
322.60 |
323.80 |
321.30 |
322.10 |
-0.50 |
268 |
11,718 |
+29 |
Dec19 |
181220 |
324.10 |
325.20 |
322.60 |
323.50 |
-0.40 |
1,315 |
31,597 |
+212 |
Jan20 |
181220 |
325.70 |
325.90 |
323.80 |
324.60 |
-0.40 |
71 |
3,181 |
+39 |
Mar20 |
181220 |
326.90 |
327.00 |
325.20 |
325.80 |
-0.30 |
43 |
3,502 |
+10 |
Total Volume and Open Interest |
118,006 |
439,963 |
-975 |
Soybean Oil(CBOT) |
Jan19 |
181220 |
28.50 |
28.54 |
28.17 |
28.20 |
-0.26 |
64,519 |
63,571 |
-11,999 |
Mar19 |
181220 |
28.85 |
28.85 |
28.45 |
28.48 |
-0.24 |
60,172 |
196,988 |
+8,899 |
May19 |
181220 |
29.06 |
29.07 |
28.69 |
28.72 |
-0.26 |
14,790 |
83,860 |
-969 |
Jul19 |
181220 |
29.32 |
29.33 |
28.96 |
28.99 |
-0.27 |
6,276 |
67,682 |
-28 |
Aug19 |
181220 |
29.40 |
29.42 |
29.12 |
29.13 |
-0.28 |
672 |
14,089 |
+87 |
Sep19 |
181220 |
29.45 |
29.58 |
29.25 |
29.27 |
-0.28 |
741 |
10,696 |
+61 |
Oct19 |
181220 |
29.59 |
29.70 |
29.36 |
29.36 |
-0.27 |
657 |
7,566 |
-74 |
Dec19 |
181220 |
29.73 |
29.89 |
29.53 |
29.56 |
-0.26 |
1,920 |
32,219 |
+117 |
Jan20 |
181220 |
29.99 |
30.10 |
29.81 |
29.82 |
-0.27 |
29 |
2,295 |
+8 |
Mar20 |
181220 |
30.17 |
30.44 |
30.11 |
30.11 |
-0.28 |
19 |
3,186 |
-2 |
Total Volume and Open Interest |
149,835 |
486,452 |
-3,878 |
Canola(WCE) |
Jan19 |
181220 |
479.3 |
480.4 |
477.2 |
477.4 |
-3.0 |
15,531 |
31,887 |
-9,437 |
Mar19 |
181220 |
487.9 |
488.8 |
485.6 |
485.8 |
-2.7 |
14,206 |
91,909 |
+3,308 |
May19 |
181220 |
494.4 |
496.0 |
493.2 |
493.6 |
-2.5 |
4,514 |
31,524 |
+2,115 |
Jul19 |
181220 |
502.7 |
502.7 |
500.0 |
500.3 |
-2.4 |
1,696 |
9,940 |
+377 |
Nov19 |
181220 |
497.6 |
498.9 |
496.1 |
498.0 |
-0.4 |
629 |
6,908 |
+218 |
Total Volume and Open Interest |
36,578 |
172,356 |
-3,419 |
Corn(CBOT) |
Mar19 |
181220 |
381.75 |
382.75 |
375.00 |
375.25 |
-6.50 |
131,884 |
806,396 |
-10,294 |
May19 |
181220 |
389.75 |
390.75 |
383.00 |
383.00 |
-6.75 |
39,834 |
219,014 |
+4,840 |
Jul19 |
181220 |
396.50 |
397.50 |
390.25 |
390.25 |
-6.50 |
19,172 |
212,946 |
+3,566 |
Sep19 |
181220 |
397.75 |
399.00 |
392.25 |
392.25 |
-6.00 |
6,708 |
109,412 |
+1,466 |
Dec19 |
181220 |
402.25 |
403.25 |
396.50 |
396.75 |
-5.75 |
13,582 |
200,539 |
+1,881 |
Mar20 |
181220 |
411.00 |
412.00 |
406.00 |
406.00 |
-5.25 |
965 |
13,452 |
+304 |
May20 |
181220 |
416.25 |
417.25 |
411.25 |
411.25 |
-5.25 |
80 |
1,827 |
+50 |
Jul20 |
181220 |
421.25 |
421.75 |
415.50 |
415.75 |
-5.25 |
249 |
4,935 |
+68 |
Sep20 |
181220 |
409.50 |
409.50 |
409.50 |
409.50 |
-4.25 |
4 |
661 |
+2 |
Dec20 |
181220 |
415.75 |
415.75 |
412.50 |
412.50 |
-2.75 |
203 |
6,886 |
+95 |
Total Volume and Open Interest |
212,682 |
1,576,445 |
+1,979 |
Wheat(CBOT) |
Mar19 |
181220 |
524.00 |
527.75 |
521.25 |
523.50 |
+1.00 |
40,246 |
228,145 |
-2,930 |
May19 |
181220 |
530.75 |
534.75 |
529.00 |
531.00 |
+1.25 |
12,644 |
71,704 |
+16 |
Jul19 |
181220 |
538.25 |
541.50 |
536.00 |
538.25 |
+1.25 |
7,067 |
72,228 |
+1,257 |
Sep19 |
181220 |
544.75 |
549.00 |
544.00 |
546.00 |
+1.25 |
2,216 |
22,082 |
+99 |
Dec19 |
181220 |
557.50 |
562.25 |
557.00 |
559.50 |
+2.00 |
2,728 |
28,269 |
+354 |
Mar20 |
181220 |
570.25 |
572.25 |
566.25 |
569.75 |
+3.00 |
95 |
4,495 |
-2 |
Total Volume and Open Interest |
65,056 |
432,837 |
-1,192 |
Wheat(KCBT) |
Mar19 |
181220 |
511.00 |
514.25 |
507.00 |
509.50 |
+1.00 |
19,466 |
183,504 |
-4,242 |
May19 |
181220 |
521.00 |
525.25 |
518.75 |
520.75 |
+0.75 |
9,574 |
50,382 |
+1,956 |
Jul19 |
181220 |
532.75 |
537.00 |
530.25 |
532.25 |
+0.75 |
3,489 |
37,678 |
+320 |
Sep19 |
181220 |
545.00 |
548.25 |
542.00 |
543.25 |
unch |
571 |
8,385 |
-24 |
Dec19 |
181220 |
564.25 |
565.25 |
559.50 |
560.75 |
unch |
312 |
6,820 |
+76 |
Mar20 |
181220 |
574.50 |
576.00 |
570.75 |
572.25 |
unch |
26 |
546 |
-11 |
May20 |
181220 |
578.50 |
580.75 |
577.25 |
578.50 |
+1.00 |
3 |
186 |
+1 |
Total Volume and Open Interest |
33,447 |
288,160 |
-1,927 |
Wheat(MGE) |
Mar19 |
181220 |
569.25 |
576.25 |
567.50 |
568.00 |
-0.50 |
4,475 |
34,515 |
-112 |
May19 |
181220 |
576.75 |
582.25 |
574.25 |
574.75 |
-0.25 |
1,375 |
11,941 |
+288 |
Jul19 |
181220 |
583.25 |
589.25 |
581.00 |
581.00 |
-0.25 |
394 |
4,145 |
+126 |
Sep19 |
181220 |
590.00 |
594.75 |
588.50 |
589.00 |
unch |
232 |
5,255 |
+37 |
Dec19 |
181220 |
603.75 |
606.00 |
601.25 |
601.50 |
unch |
223 |
2,935 |
+86 |
Mar20 |
181220 |
610.75 |
610.75 |
610.00 |
610.00 |
+0.75 |
1 |
148 |
+1 |
Total Volume and Open Interest |
6,700 |
58,944 |
+426 |
Oats(CBOT) |
Mar19 |
181220 |
287.00 |
287.25 |
277.25 |
278.25 |
-8.25 |
693 |
5,165 |
-156 |
May19 |
181220 |
288.50 |
289.00 |
280.75 |
281.50 |
-7.50 |
88 |
508 |
+42 |
Jul19 |
181220 |
281.25 |
281.25 |
281.25 |
281.25 |
-6.25 |
2 |
40 |
+0 |
Sep19 |
181220 |
271.00 |
271.00 |
271.00 |
271.00 |
-3.50 |
0 |
23 |
+0 |
Total Volume and Open Interest |
789 |
5,900 |
-108 |
Rough Rice(CBOT) |
Jan19 |
181220 |
10.48 |
10.56 |
10.33 |
10.52 |
+0.02 |
754 |
2,919 |
-343 |
Mar19 |
181220 |
10.60 |
10.65 |
10.43 |
10.62 |
unch |
550 |
4,898 |
+326 |
May19 |
181220 |
10.72 |
10.80 |
10.69 |
10.80 |
+0.01 |
0 |
49 |
+0 |
Jul19 |
181220 |
10.94 |
10.94 |
10.94 |
10.94 |
+0.01 |
|
|
|
Total Volume and Open Interest |
1,304 |
7,866 |
-17 |
Live Cattle(CME) |
Dec18 |
181220 |
119.750 |
120.430 |
119.230 |
120.230 |
+0.500 |
2,084 |
6,306 |
-1,197 |
Feb19 |
181220 |
122.150 |
122.800 |
121.550 |
122.350 |
+0.100 |
21,162 |
134,655 |
+551 |
Apr19 |
181220 |
124.430 |
124.785 |
123.830 |
124.580 |
unch |
14,370 |
92,159 |
+2,460 |
Jun19 |
181220 |
115.850 |
116.230 |
115.330 |
116.080 |
+0.150 |
9,071 |
78,655 |
+428 |
Aug19 |
181220 |
113.230 |
113.635 |
112.800 |
113.480 |
+0.180 |
2,828 |
23,266 |
+300 |
Oct19 |
181220 |
114.600 |
115.135 |
114.250 |
115.000 |
+0.300 |
635 |
8,422 |
+68 |
Total Volume and Open Interest |
50,639 |
348,361 |
+2,621 |
Feeder Cattle(CME) |
Jan19 |
181220 |
146.200 |
147.685 |
145.685 |
147.435 |
+1.235 |
4,482 |
17,098 |
-867 |
Mar19 |
181220 |
144.150 |
145.685 |
143.600 |
145.450 |
+1.165 |
5,428 |
20,616 |
+811 |
Apr19 |
181220 |
144.800 |
146.100 |
144.250 |
145.900 |
+1.100 |
1,660 |
5,107 |
+43 |
May19 |
181220 |
144.800 |
146.200 |
144.500 |
145.985 |
+0.935 |
1,170 |
3,905 |
+229 |
Aug19 |
181220 |
148.450 |
149.985 |
148.400 |
149.850 |
+0.950 |
413 |
2,551 |
+73 |
Sep19 |
181220 |
148.830 |
149.580 |
148.285 |
149.500 |
+0.765 |
64 |
190 |
+9 |
Oct19 |
181220 |
148.200 |
148.830 |
148.130 |
148.700 |
+0.300 |
11 |
34 |
+3 |
Total Volume and Open Interest |
13,236 |
49,527 |
+306 |
Lean Hogs(CME) |
Feb19 |
181220 |
62.500 |
63.430 |
61.800 |
62.380 |
-0.320 |
18,187 |
77,231 |
-136 |
Apr19 |
181220 |
67.600 |
68.550 |
67.135 |
67.785 |
-0.100 |
8,029 |
46,288 |
-429 |
May19 |
181220 |
73.400 |
74.250 |
73.200 |
73.850 |
+0.100 |
28 |
1,737 |
+7 |
Jun19 |
181220 |
81.300 |
82.350 |
81.000 |
81.680 |
-0.020 |
3,952 |
27,872 |
+114 |
Jul19 |
181220 |
82.285 |
83.350 |
82.000 |
82.700 |
+0.020 |
703 |
17,085 |
+23 |
Aug19 |
181220 |
81.950 |
82.980 |
81.700 |
82.400 |
+0.015 |
845 |
20,655 |
+129 |
Oct19 |
181220 |
67.500 |
68.150 |
67.080 |
67.785 |
+0.085 |
230 |
6,186 |
-13 |
Dec19 |
181220 |
61.735 |
62.250 |
61.500 |
62.150 |
+0.300 |
139 |
1,415 |
-15 |
Total Volume and Open Interest |
32,118 |
198,623 |
-319 |
Class III Milk(CME) |
Dec18 |
181220 |
13.81 |
13.84 |
13.81 |
13.84 |
unch |
146 |
4,488 |
-20 |
Jan19 |
181220 |
14.18 |
14.30 |
14.16 |
14.30 |
+0.12 |
576 |
5,283 |
-164 |
Feb19 |
181220 |
14.45 |
14.53 |
14.40 |
14.52 |
+0.08 |
385 |
3,733 |
+138 |
Mar19 |
181220 |
14.79 |
14.88 |
14.76 |
14.87 |
+0.09 |
328 |
3,000 |
+140 |
Apr19 |
181220 |
15.26 |
15.42 |
15.20 |
15.39 |
+0.11 |
128 |
1,940 |
+31 |
May19 |
181220 |
15.61 |
15.83 |
15.59 |
15.76 |
+0.14 |
68 |
1,815 |
+5 |
Jun19 |
181220 |
15.86 |
16.06 |
15.86 |
16.00 |
+0.14 |
86 |
1,975 |
+8 |
Jul19 |
181220 |
16.18 |
16.36 |
16.18 |
16.30 |
+0.11 |
43 |
1,254 |
+15 |
Aug19 |
181220 |
16.49 |
16.55 |
16.49 |
16.50 |
+0.12 |
51 |
1,059 |
+16 |
Sep19 |
181220 |
16.65 |
16.70 |
16.65 |
16.69 |
+0.10 |
38 |
1,159 |
+12 |
Oct19 |
181220 |
16.53 |
16.60 |
16.53 |
16.58 |
+0.11 |
43 |
909 |
+19 |
Nov19 |
181220 |
16.43 |
16.46 |
16.43 |
16.46 |
+0.04 |
51 |
945 |
+35 |
Dec19 |
181220 |
16.35 |
16.35 |
16.32 |
16.35 |
+0.07 |
57 |
808 |
+21 |
Total Volume and Open Interest |
2,000 |
28,377 |
+256 |
Cocoa(ICE) |
Mar19 |
181220 |
2317 |
2317 |
2251 |
2271 |
-46 |
14,264 |
112,023 |
-626 |
May19 |
181220 |
2331 |
2331 |
2268 |
2289 |
-38 |
6,350 |
45,690 |
-246 |
Jul19 |
181220 |
2335 |
2335 |
2282 |
2303 |
-35 |
3,789 |
23,566 |
+252 |
Sep19 |
181220 |
2340 |
2340 |
2293 |
2314 |
-32 |
1,720 |
19,645 |
+327 |
Dec19 |
181220 |
2343 |
2344 |
2299 |
2320 |
-30 |
906 |
20,646 |
+101 |
Mar20 |
181220 |
2345 |
2346 |
2303 |
2325 |
-28 |
986 |
10,370 |
+1 |
May20 |
181220 |
2349 |
2351 |
2331 |
2331 |
-27 |
50 |
2,210 |
+32 |
Total Volume and Open Interest |
28,072 |
235,588 |
-160 |
Coffee "C"(ICE) |
Dec18 |
181218 |
95.75 |
95.75 |
94.35 |
94.35 |
-0.35 |
0 |
80 |
-2 |
Mar19 |
181220 |
100.90 |
102.75 |
100.50 |
102.50 |
+1.65 |
16,657 |
128,940 |
+237 |
May19 |
181220 |
104.15 |
105.95 |
103.80 |
105.65 |
+1.65 |
6,214 |
56,113 |
-995 |
Jul19 |
181220 |
107.25 |
108.70 |
106.60 |
108.40 |
+1.60 |
3,009 |
33,357 |
+174 |
Sep19 |
181220 |
109.95 |
111.45 |
109.45 |
111.20 |
+1.70 |
1,638 |
21,214 |
+432 |
Dec19 |
181220 |
113.90 |
115.20 |
113.25 |
115.05 |
+1.75 |
1,089 |
12,595 |
+318 |
Total Volume and Open Interest |
29,849 |
267,778 |
+71 |
Orange Juice(ICE) |
Jan19 |
181220 |
135.95 |
137.45 |
128.10 |
131.50 |
-4.80 |
998 |
5,057 |
-645 |
Mar19 |
181220 |
134.90 |
136.00 |
127.20 |
129.90 |
-5.00 |
1,307 |
8,936 |
+719 |
May19 |
181220 |
134.65 |
135.30 |
127.50 |
130.30 |
-4.70 |
53 |
1,625 |
+33 |
Jul19 |
181220 |
135.75 |
136.10 |
129.10 |
131.15 |
-4.70 |
9 |
606 |
+5 |
Sep19 |
181220 |
136.75 |
136.75 |
131.60 |
132.00 |
-4.70 |
2 |
179 |
+1 |
Nov19 |
181220 |
136.60 |
136.60 |
132.65 |
132.65 |
-4.70 |
0 |
29 |
+0 |
Total Volume and Open Interest |
2,369 |
16,437 |
+113 |
Sugar #11(ICE) |
Mar19 |
181220 |
12.47 |
12.49 |
12.33 |
12.43 |
-0.04 |
65,417 |
369,406 |
+10,478 |
May19 |
181220 |
12.55 |
12.56 |
12.40 |
12.50 |
-0.04 |
29,685 |
181,270 |
+6,542 |
Jul19 |
181220 |
12.66 |
12.67 |
12.53 |
12.63 |
-0.04 |
16,407 |
128,529 |
+3,478 |
Oct19 |
181220 |
12.92 |
12.94 |
12.81 |
12.92 |
-0.01 |
7,554 |
96,917 |
+1,679 |
Mar20 |
181220 |
13.47 |
13.50 |
13.37 |
13.47 |
-0.02 |
3,792 |
43,728 |
+317 |
May20 |
181220 |
13.50 |
13.55 |
13.43 |
13.53 |
unch |
666 |
10,563 |
+363 |
Jul20 |
181220 |
13.50 |
13.54 |
13.45 |
13.53 |
+0.01 |
476 |
8,297 |
+193 |
Oct20 |
181220 |
13.55 |
13.61 |
13.52 |
13.61 |
+0.01 |
906 |
9,374 |
+718 |
Total Volume and Open Interest |
125,094 |
853,309 |
+23,865 |
London Cocoa(LCE) |
Mar19 |
181220 |
1709 |
1711 |
1656 |
1685 |
-24 |
8,826 |
82,686 |
-1,802 |
May19 |
181220 |
1726 |
1726 |
1674 |
1703 |
-20 |
3,041 |
44,123 |
+58 |
Jul19 |
181220 |
1728 |
1730 |
1681 |
1709 |
-19 |
3,006 |
33,902 |
+427 |
Sep19 |
181220 |
1732 |
1732 |
1687 |
1713 |
-19 |
1,252 |
28,966 |
+220 |
Dec19 |
181220 |
1734 |
1734 |
1691 |
1715 |
-19 |
1,134 |
34,894 |
-257 |
Mar20 |
181220 |
1737 |
1737 |
1694 |
1717 |
-19 |
894 |
13,112 |
+390 |
May20 |
181220 |
1743 |
1743 |
1708 |
1723 |
-19 |
166 |
5,491 |
+49 |
Total Volume and Open Interest |
18,388 |
246,153 |
-927 |
London Sugar(LCE) |
Mar19 |
181220 |
340.00 |
340.90 |
338.00 |
339.40 |
-1.60 |
5,487 |
48,105 |
+185 |
May19 |
181220 |
343.00 |
344.70 |
341.90 |
343.30 |
-1.70 |
1,420 |
19,035 |
+159 |
Aug19 |
181220 |
347.50 |
349.20 |
346.60 |
348.20 |
-1.40 |
375 |
12,934 |
+9 |
Oct19 |
181220 |
351.30 |
352.80 |
350.60 |
352.30 |
-1.10 |
243 |
5,284 |
+64 |
Dec19 |
181220 |
356.20 |
358.00 |
356.20 |
357.50 |
-1.10 |
98 |
2,840 |
+60 |
Total Volume and Open Interest |
7,722 |
90,288 |
+537 |
Cotton(ICE) |
Mar19 |
181220 |
76.67 |
77.44 |
75.02 |
75.06 |
-1.65 |
14,419 |
128,875 |
-1,363 |
May19 |
181220 |
78.01 |
78.75 |
76.44 |
76.47 |
-1.54 |
5,206 |
36,776 |
+11 |
Jul19 |
181220 |
79.13 |
79.82 |
77.66 |
77.70 |
-1.43 |
1,670 |
17,944 |
-595 |
Oct19 |
181220 |
75.55 |
75.55 |
75.55 |
75.55 |
-1.23 |
2 |
7 |
+1 |
Dec19 |
181220 |
76.26 |
76.80 |
75.25 |
75.28 |
-1.05 |
357 |
31,536 |
-63 |
Mar20 |
181220 |
76.54 |
76.54 |
75.89 |
75.89 |
-0.95 |
1 |
1,045 |
+0 |
Total Volume and Open Interest |
21,656 |
217,243 |
-2,009 |
Lumber(CME) |
Jan19 |
181220 |
336.0 |
339.7 |
332.7 |
334.8 |
-1.0 |
451 |
1,688 |
-158 |
Mar19 |
181220 |
338.6 |
342.0 |
335.1 |
336.9 |
-1.7 |
314 |
1,613 |
+154 |
May19 |
181220 |
344.3 |
348.9 |
342.0 |
342.5 |
-2.1 |
35 |
590 |
-10 |
Jul19 |
181220 |
353.4 |
353.4 |
353.4 |
353.4 |
-1.7 |
4 |
141 |
+0 |
Total Volume and Open Interest |
804 |
4,043 |
-14 |
Crude Oil(NYM) |
Feb19 |
181220 |
47.39 |
47.51 |
45.67 |
45.88 |
-2.29 |
949,316 |
404,645 |
+16,193 |
Mar19 |
181220 |
47.77 |
47.84 |
46.00 |
46.19 |
-2.30 |
122,583 |
284,102 |
+4,825 |
Apr19 |
181220 |
48.05 |
48.22 |
46.38 |
46.52 |
-2.31 |
42,979 |
118,862 |
+2,541 |
May19 |
181220 |
48.45 |
48.57 |
46.78 |
46.88 |
-2.32 |
28,645 |
114,096 |
+60 |
Jun19 |
181220 |
48.88 |
49.00 |
47.14 |
47.24 |
-2.31 |
67,325 |
204,182 |
-3,627 |
Jul19 |
181220 |
49.00 |
49.02 |
47.47 |
47.55 |
-2.30 |
14,998 |
74,051 |
+1,850 |
Aug19 |
181220 |
49.55 |
49.55 |
47.74 |
47.81 |
-2.28 |
5,684 |
58,818 |
-305 |
Sep19 |
181220 |
49.65 |
49.73 |
47.96 |
48.03 |
-2.24 |
18,133 |
102,431 |
-991 |
Oct19 |
181220 |
49.79 |
49.81 |
48.18 |
48.22 |
-2.20 |
3,457 |
54,036 |
-855 |
Nov19 |
181220 |
49.94 |
50.12 |
48.35 |
48.39 |
-2.17 |
2,564 |
44,423 |
+105 |
Dec19 |
181220 |
50.23 |
50.31 |
48.44 |
48.54 |
-2.11 |
51,824 |
188,269 |
+3,659 |
Jan20 |
181220 |
49.69 |
49.94 |
48.64 |
48.66 |
-2.05 |
2,406 |
33,683 |
-343 |
Feb20 |
181220 |
48.76 |
48.76 |
48.76 |
48.76 |
-2.00 |
897 |
21,104 |
+44 |
Mar20 |
181220 |
49.90 |
50.09 |
48.86 |
48.86 |
-1.95 |
5,367 |
35,106 |
+1,997 |
Apr20 |
181220 |
48.95 |
48.95 |
48.95 |
48.95 |
-1.91 |
641 |
8,481 |
+84 |
May20 |
181220 |
49.03 |
49.03 |
49.03 |
49.03 |
-1.86 |
830 |
8,354 |
+155 |
Total Volume and Open Interest |
1,471,013 |
2,063,376 |
-11,071 |
e-miNY Crude Oil(NYM) |
Feb19 |
181220 |
47.425 |
47.525 |
45.675 |
45.875 |
-2.300 |
34,393 |
4,300 |
+1,032 |
Mar19 |
181220 |
47.700 |
47.775 |
46.025 |
46.200 |
-2.300 |
850 |
519 |
+138 |
Apr19 |
181220 |
48.050 |
48.150 |
46.375 |
46.525 |
-2.300 |
51 |
182 |
+15 |
May19 |
181220 |
48.450 |
48.550 |
46.875 |
46.875 |
-2.325 |
13 |
153 |
+8 |
Jun19 |
181220 |
47.725 |
47.725 |
47.250 |
47.250 |
-2.300 |
9 |
169 |
+3 |
Jul19 |
181220 |
47.550 |
47.550 |
47.550 |
47.550 |
-2.300 |
0 |
23 |
+0 |
Aug19 |
181220 |
48.725 |
48.725 |
47.800 |
47.800 |
-2.300 |
1 |
59 |
+0 |
Sep19 |
181220 |
48.025 |
48.025 |
48.025 |
48.025 |
-2.250 |
1 |
49 |
+1 |
Oct19 |
181220 |
48.850 |
48.850 |
48.225 |
48.225 |
-2.200 |
3 |
19 |
+0 |
Nov19 |
181220 |
48.575 |
48.575 |
48.400 |
48.400 |
-2.150 |
0 |
20 |
+0 |
Total Volume and Open Interest |
35,331 |
5,664 |
-354 |
NY Harbor ULSD(NYM) |
Jan19 |
181220 |
179.41 |
180.44 |
174.81 |
174.97 |
-5.57 |
58,678 |
61,210 |
-5,101 |
Feb19 |
181220 |
178.50 |
179.08 |
173.55 |
173.71 |
-5.96 |
53,109 |
86,131 |
+4,167 |
Mar19 |
181220 |
177.45 |
177.46 |
172.14 |
172.29 |
-5.95 |
29,608 |
70,757 |
+697 |
Apr19 |
181220 |
176.03 |
176.03 |
170.58 |
170.70 |
-5.93 |
17,236 |
38,290 |
+1,569 |
May19 |
181220 |
174.44 |
175.06 |
170.34 |
170.46 |
-5.89 |
9,004 |
23,127 |
+1,462 |
Jun19 |
181220 |
175.50 |
175.59 |
170.78 |
170.95 |
-5.88 |
14,718 |
31,168 |
+180 |
Jul19 |
181220 |
177.46 |
177.46 |
172.01 |
172.11 |
-5.82 |
2,981 |
10,559 |
+389 |
Aug19 |
181220 |
176.10 |
177.16 |
173.23 |
173.28 |
-5.77 |
2,121 |
6,034 |
+298 |
Sep19 |
181220 |
177.25 |
178.38 |
174.42 |
174.52 |
-5.71 |
1,751 |
4,896 |
+100 |
Oct19 |
181220 |
178.51 |
179.81 |
175.54 |
175.61 |
-5.67 |
1,187 |
3,922 |
+98 |
Nov19 |
181220 |
180.30 |
180.90 |
176.49 |
176.49 |
-5.65 |
1,329 |
3,496 |
+302 |
Dec19 |
181220 |
181.09 |
181.22 |
177.14 |
177.21 |
-5.61 |
7,426 |
20,900 |
+1,469 |
Jan20 |
181220 |
178.39 |
180.75 |
177.89 |
177.89 |
-5.55 |
1,195 |
3,915 |
+201 |
Feb20 |
181220 |
180.24 |
180.75 |
178.00 |
178.10 |
-5.51 |
345 |
2,454 |
+133 |
Total Volume and Open Interest |
204,063 |
377,724 |
+7,416 |
RBOB Gasoline(NYM) |
Jan19 |
181220 |
137.00 |
138.55 |
132.01 |
132.24 |
-6.39 |
63,380 |
61,891 |
-5,870 |
Feb19 |
181220 |
135.64 |
136.91 |
130.51 |
130.79 |
-6.52 |
71,836 |
115,493 |
+2,038 |
Mar19 |
181220 |
137.22 |
138.07 |
132.08 |
132.35 |
-6.36 |
26,671 |
76,971 |
+2,499 |
Apr19 |
181220 |
154.97 |
156.34 |
150.73 |
151.01 |
-6.25 |
13,181 |
35,444 |
+1,212 |
May19 |
181220 |
156.05 |
157.42 |
152.08 |
152.39 |
-6.11 |
7,287 |
33,037 |
+162 |
Jun19 |
181220 |
156.48 |
157.82 |
152.64 |
152.95 |
-6.09 |
7,540 |
27,996 |
-63 |
Jul19 |
181220 |
154.72 |
157.09 |
152.30 |
152.56 |
-6.05 |
2,943 |
14,662 |
+34 |
Aug19 |
181220 |
154.07 |
156.05 |
151.46 |
151.53 |
-6.03 |
1,421 |
7,661 |
-205 |
Sep19 |
181220 |
151.37 |
154.28 |
149.55 |
149.77 |
-5.97 |
2,099 |
13,826 |
+386 |
Oct19 |
181220 |
140.79 |
142.50 |
138.18 |
138.27 |
-5.96 |
959 |
7,415 |
-96 |
Total Volume and Open Interest |
200,389 |
417,604 |
+400 |
e-miNY RBOB Gasoline(NYM) |
Jan19 |
181220 |
132.24 |
132.24 |
132.24 |
132.24 |
-6.39 |
0 |
1 |
+0 |
Feb19 |
181220 |
130.79 |
130.79 |
130.79 |
130.79 |
-6.52 |
|
|
|
Mar19 |
181220 |
132.35 |
132.35 |
132.35 |
132.35 |
-6.36 |
|
|
|
Apr19 |
181220 |
151.01 |
151.01 |
151.01 |
151.01 |
-6.25 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan19 |
181220 |
3.732 |
3.938 |
3.572 |
3.583 |
-0.143 |
149,555 |
78,434 |
-21,118 |
Feb19 |
181220 |
3.650 |
3.821 |
3.514 |
3.526 |
-0.127 |
103,770 |
171,620 |
-5,916 |
Mar19 |
181220 |
3.511 |
3.659 |
3.368 |
3.380 |
-0.126 |
52,167 |
253,136 |
+3,854 |
Apr19 |
181220 |
2.833 |
2.900 |
2.822 |
2.839 |
-0.011 |
35,332 |
148,954 |
+1,818 |
May19 |
181220 |
2.769 |
2.826 |
2.758 |
2.776 |
-0.007 |
21,165 |
114,816 |
-4,208 |
Jun19 |
181220 |
2.822 |
2.851 |
2.788 |
2.808 |
-0.006 |
12,298 |
41,441 |
-625 |
Jul19 |
181220 |
2.855 |
2.881 |
2.800 |
2.847 |
-0.003 |
8,709 |
50,493 |
+1,462 |
Aug19 |
181220 |
2.837 |
2.874 |
2.819 |
2.841 |
-0.004 |
4,140 |
48,877 |
+169 |
Sep19 |
181220 |
2.821 |
2.844 |
2.789 |
2.812 |
-0.003 |
2,909 |
39,204 |
+262 |
Oct19 |
181220 |
2.834 |
2.874 |
2.817 |
2.838 |
-0.002 |
7,583 |
94,494 |
-408 |
Nov19 |
181220 |
2.892 |
2.908 |
2.858 |
2.881 |
-0.001 |
3,071 |
38,830 |
-304 |
Dec19 |
181220 |
3.044 |
3.061 |
3.014 |
3.030 |
unch |
1,564 |
38,895 |
+0 |
Jan20 |
181220 |
3.159 |
3.180 |
3.130 |
3.145 |
unch |
2,545 |
41,050 |
+329 |
Feb20 |
181220 |
3.103 |
3.107 |
3.070 |
3.080 |
-0.001 |
336 |
11,078 |
+6 |
Mar20 |
181220 |
2.930 |
2.933 |
2.891 |
2.911 |
unch |
422 |
14,771 |
+23 |
Apr20 |
181220 |
2.570 |
2.570 |
2.540 |
2.548 |
-0.005 |
803 |
19,501 |
+308 |
Total Volume and Open Interest |
409,475 |
1,260,962 |
-22,792 |
Brent Crude Oil(ICE) |
Feb19 |
181220 |
56.49 |
56.75 |
54.28 |
54.35 |
-2.89 |
398,563 |
247,883 |
-38,528 |
Mar19 |
181220 |
56.73 |
56.94 |
54.58 |
54.65 |
-2.80 |
265,774 |
387,571 |
+22,695 |
Apr19 |
181220 |
56.91 |
57.12 |
54.82 |
54.89 |
-2.74 |
100,507 |
158,421 |
+2,392 |
May19 |
181220 |
57.16 |
57.34 |
55.11 |
55.17 |
-2.70 |
60,534 |
104,451 |
-3,376 |
Jun19 |
181220 |
57.32 |
57.59 |
55.36 |
55.42 |
-2.67 |
111,891 |
250,331 |
+1,226 |
Jul19 |
181220 |
57.49 |
57.76 |
55.57 |
55.63 |
-2.62 |
28,940 |
94,453 |
+3,669 |
Aug19 |
181220 |
57.71 |
57.81 |
55.72 |
55.75 |
-2.57 |
18,154 |
66,758 |
-1,908 |
Sep19 |
181220 |
57.80 |
57.86 |
55.74 |
55.79 |
-2.52 |
32,755 |
88,903 |
-1,402 |
Oct19 |
181220 |
57.75 |
57.77 |
55.79 |
55.84 |
-2.47 |
15,041 |
48,783 |
-377 |
Nov19 |
181220 |
55.91 |
55.91 |
55.91 |
55.91 |
-2.43 |
13,182 |
59,795 |
+689 |
Dec19 |
181220 |
57.90 |
57.98 |
55.93 |
55.97 |
-2.37 |
86,145 |
213,566 |
+942 |
Jan20 |
181220 |
56.66 |
56.66 |
56.01 |
56.06 |
-2.32 |
7,835 |
33,848 |
+448 |
Feb20 |
181220 |
56.14 |
56.14 |
56.14 |
56.14 |
-2.28 |
3,495 |
29,845 |
+278 |
Mar20 |
181220 |
56.30 |
56.30 |
56.24 |
56.24 |
-2.24 |
5,870 |
27,499 |
+1,259 |
Total Volume and Open Interest |
1,212,231 |
2,224,120 |
-4,122 |
Gas Oil(ICE) |
Jan19 |
181220 |
534.00 |
535.50 |
517.25 |
522.00 |
-16.75 |
62,704 |
135,574 |
+1,104 |
Feb19 |
181220 |
534.00 |
535.50 |
517.50 |
522.00 |
-16.50 |
48,898 |
121,029 |
+3,502 |
Mar19 |
181220 |
533.75 |
535.50 |
517.50 |
521.50 |
-17.00 |
27,040 |
81,851 |
+759 |
Apr19 |
181220 |
534.50 |
535.25 |
517.50 |
521.50 |
-16.75 |
12,104 |
49,504 |
+768 |
May19 |
181220 |
535.00 |
535.75 |
518.25 |
522.00 |
-16.25 |
7,706 |
33,779 |
+770 |
Jun19 |
181220 |
537.00 |
537.00 |
520.25 |
524.00 |
-15.75 |
20,815 |
57,592 |
+79 |
Jul19 |
181220 |
539.75 |
539.75 |
524.00 |
527.25 |
-15.25 |
5,520 |
28,143 |
+881 |
Aug19 |
181220 |
540.75 |
540.75 |
527.25 |
530.25 |
-15.00 |
3,359 |
20,960 |
-487 |
Sep19 |
181220 |
546.50 |
546.50 |
530.25 |
533.50 |
-14.75 |
4,216 |
28,631 |
+1,315 |
Oct19 |
181220 |
545.25 |
545.25 |
535.25 |
537.00 |
-14.50 |
3,046 |
21,264 |
+294 |
Total Volume and Open Interest |
230,066 |
803,899 |
+14,306 |
Ethanol(CBOT) |
Jan19 |
181220 |
1.248 |
1.253 |
1.227 |
1.229 |
-0.019 |
505 |
1,081 |
-265 |
Feb19 |
181220 |
1.271 |
1.276 |
1.255 |
1.259 |
-0.016 |
557 |
1,259 |
+162 |
Mar19 |
181220 |
1.299 |
1.299 |
1.282 |
1.282 |
-0.016 |
200 |
414 |
-3 |
Apr19 |
181220 |
1.308 |
1.313 |
1.300 |
1.304 |
-0.016 |
2 |
21 |
-1 |
May19 |
181220 |
1.318 |
1.319 |
1.318 |
1.319 |
-0.016 |
0 |
17 |
+0 |
Jun19 |
181220 |
1.324 |
1.353 |
1.324 |
1.353 |
-0.016 |
|
|
|
Jul19 |
181220 |
1.375 |
1.375 |
1.375 |
1.375 |
-0.016 |
|
|
|
Aug19 |
181220 |
1.375 |
1.375 |
1.375 |
1.375 |
-0.016 |
|
|
|
Total Volume and Open Interest |
1,264 |
2,792 |
-107 |
WTI Crude Oil(ICE) |
Feb19 |
181220 |
47.35 |
47.46 |
45.67 |
45.88 |
-2.29 |
87,047 |
73,305 |
+1,446 |
Mar19 |
181220 |
47.70 |
47.82 |
46.02 |
46.19 |
-2.30 |
49,739 |
64,593 |
+1,222 |
Apr19 |
181220 |
48.14 |
48.14 |
46.39 |
46.52 |
-2.31 |
33,651 |
32,786 |
+502 |
May19 |
181220 |
48.49 |
48.49 |
46.81 |
46.88 |
-2.32 |
15,382 |
20,766 |
-782 |
Jun19 |
181220 |
48.88 |
48.88 |
47.20 |
47.24 |
-2.31 |
24,883 |
82,569 |
-285 |
Jul19 |
181220 |
49.21 |
49.21 |
47.52 |
47.55 |
-2.30 |
6,502 |
13,851 |
-33 |
Aug19 |
181220 |
49.48 |
49.48 |
47.79 |
47.81 |
-2.28 |
3,127 |
6,627 |
-54 |
Sep19 |
181220 |
49.70 |
49.70 |
48.01 |
48.03 |
-2.24 |
3,206 |
20,686 |
+250 |
Oct19 |
181220 |
48.72 |
49.03 |
48.22 |
48.22 |
-2.20 |
558 |
5,361 |
+172 |
Nov19 |
181220 |
48.39 |
48.39 |
48.39 |
48.39 |
-2.17 |
241 |
4,738 |
+21 |
Dec19 |
181220 |
50.05 |
50.05 |
48.54 |
48.54 |
-2.11 |
10,991 |
100,272 |
+1,540 |
Jan20 |
181220 |
48.66 |
48.66 |
48.66 |
48.66 |
-2.05 |
61 |
3,546 |
+9 |
Feb20 |
181220 |
48.76 |
48.76 |
48.76 |
48.76 |
-2.00 |
33 |
2,850 |
-4 |
Mar20 |
181220 |
48.86 |
48.86 |
48.86 |
48.86 |
-1.95 |
24 |
6,655 |
+22 |
Apr20 |
181220 |
48.95 |
48.95 |
48.95 |
48.95 |
-1.91 |
8 |
1,717 |
-7 |
May20 |
181220 |
49.03 |
49.03 |
49.03 |
49.03 |
-1.86 |
0 |
1,453 |
+0 |
Total Volume and Open Interest |
240,891 |
543,053 |
-19,490 |
US Dollar Index(ICE) |
Mar19 |
181220 |
96.455 |
96.515 |
95.630 |
95.728 |
-0.757 |
13,569 |
49,994 |
-757 |
Jun19 |
181220 |
95.990 |
96.000 |
95.160 |
95.243 |
-0.757 |
20 |
580 |
+8 |
Sep19 |
181220 |
95.000 |
95.000 |
94.738 |
94.738 |
-0.757 |
1 |
216 |
+1 |
Total Volume and Open Interest |
13,590 |
50,790 |
-748 |
Australian Dollar(CME) |
Mar19 |
181220 |
71.27 |
71.58 |
70.96 |
71.29 |
+0.03 |
87,053 |
110,730 |
+2,077 |
Jun19 |
181220 |
71.18 |
71.68 |
71.18 |
71.39 |
+0.03 |
3 |
341 |
+1 |
Sep19 |
181220 |
71.50 |
71.50 |
71.44 |
71.50 |
+0.03 |
0 |
114 |
+0 |
Total Volume and Open Interest |
88,147 |
112,262 |
+2,301 |
British Pound(CME) |
Mar19 |
181220 |
126.79 |
127.66 |
126.71 |
127.29 |
+0.46 |
82,036 |
200,443 |
+477 |
Jun19 |
181220 |
127.61 |
128.11 |
127.45 |
127.86 |
+0.48 |
21 |
505 |
-1 |
Sep19 |
181220 |
128.42 |
128.42 |
128.42 |
128.42 |
+0.49 |
0 |
304 |
+0 |
Total Volume and Open Interest |
83,299 |
204,948 |
+598 |
Canadian Dollar(CME) |
Mar19 |
181220 |
74.33 |
74.55 |
74.08 |
74.27 |
-0.01 |
86,527 |
144,958 |
+3,734 |
Jun19 |
181220 |
74.39 |
74.63 |
74.25 |
74.41 |
-0.01 |
76 |
2,150 |
+23 |
Sep19 |
181220 |
74.75 |
74.79 |
74.42 |
74.54 |
-0.01 |
45 |
756 |
+24 |
Dec19 |
181220 |
74.84 |
74.84 |
74.67 |
74.67 |
unch |
7 |
107 |
+4 |
Total Volume and Open Interest |
87,125 |
149,102 |
-38,441 |
Japanese Yen(CME) |
Mar19 |
181220 |
89.62 |
90.89 |
89.48 |
90.65 |
+0.95 |
128,912 |
212,838 |
+4,384 |
Jun19 |
181220 |
90.30 |
91.50 |
90.30 |
91.34 |
+0.96 |
18 |
354 |
-1 |
Sep19 |
181220 |
91.72 |
92.05 |
90.95 |
92.05 |
+0.97 |
0 |
79 |
+0 |
Total Volume and Open Interest |
129,209 |
214,868 |
+4,382 |
Swiss Franc(CME) |
Mar19 |
181220 |
101.47 |
102.52 |
101.37 |
102.20 |
+0.71 |
19,527 |
70,820 |
-416 |
Jun19 |
181220 |
102.86 |
103.39 |
102.29 |
103.12 |
+0.72 |
0 |
94 |
+0 |
Sep19 |
181220 |
104.06 |
104.19 |
103.22 |
104.06 |
+0.75 |
0 |
21 |
+0 |
Total Volume and Open Interest |
19,527 |
70,943 |
-416 |
EuroFX(CME) |
Mar19 |
181220 |
114.70 |
115.75 |
114.66 |
115.58 |
+0.94 |
164,785 |
485,001 |
+249 |
Jun19 |
181220 |
115.67 |
116.65 |
115.61 |
116.51 |
+0.96 |
109 |
7,901 |
+9 |
Sep19 |
181220 |
116.54 |
117.55 |
116.54 |
117.46 |
+0.97 |
79 |
926 |
+4 |
Total Volume and Open Interest |
173,204 |
505,711 |
+2,028 |
Mexican Peso(CME) |
Jan19 |
181220 |
500.88 |
500.88 |
500.88 |
500.88 |
+4.88 |
0 |
5 |
+0 |
Feb19 |
181220 |
498.63 |
498.63 |
498.63 |
498.63 |
+5.00 |
|
|
|
Total Volume and Open Interest |
49,502 |
122,610 |
-574 |
Brazilian Real(CME) |
Jan19 |
181220 |
255.65 |
261.30 |
255.65 |
259.70 |
+1.65 |
1,615 |
11,090 |
-70 |
Feb19 |
181220 |
259.95 |
260.10 |
255.25 |
259.15 |
+1.60 |
0 |
347 |
+0 |
Mar19 |
181220 |
258.65 |
259.20 |
256.45 |
258.65 |
+1.65 |
0 |
1,304 |
+0 |
Apr19 |
181220 |
258.15 |
258.40 |
254.25 |
258.15 |
+1.70 |
|
|
|
Total Volume and Open Interest |
1,615 |
12,741 |
-70 |
30-Year T-Bonds(CBOT) |
Dec18 |
181219 |
144~220 |
145~020 |
144~180 |
144~290 |
+0~140 |
6,250 |
2,924 |
-3,744 |
Mar19 |
181220 |
145~170 |
146~000 |
144~090 |
144~260 |
-0~070 |
313,475 |
975,536 |
-1,495 |
Jun19 |
181220 |
144~150 |
145~010 |
143~190 |
144~060 |
-0~070 |
1 |
7 |
+1 |
Total Volume and Open Interest |
315,593 |
977,626 |
-2,335 |
10-Year T-Notes(CBOT) |
Dec18 |
181219 |
121~015 |
121~060 |
120~285 |
120~295 |
-0~010 |
4,909 |
37,242 |
-1,794 |
Mar19 |
181220 |
121~085 |
121~105 |
120~285 |
121~020 |
-0~035 |
1,636,749 |
4,106,748 |
-33,115 |
Jun19 |
181220 |
121~075 |
121~105 |
120~290 |
121~035 |
-0~010 |
19 |
922 |
+16 |
Total Volume and Open Interest |
1,642,759 |
4,136,554 |
-41,457 |
5-Year T-Notes(CBOT) |
Dec18 |
181220 |
113~286 |
114~002 |
113~254 |
113~272 |
-0~036 |
7,943 |
60,418 |
-2,038 |
Mar19 |
181220 |
113~316 |
114~010 |
113~260 |
113~292 |
-0~030 |
1,036,227 |
4,662,017 |
+26,239 |
Jun19 |
181220 |
113~292 |
113~292 |
113~292 |
113~292 |
-0~030 |
|
|
|
Total Volume and Open Interest |
1,044,170 |
4,722,435 |
+24,201 |
2 Year T-Notes(CBOT) |
Dec18 |
181220 |
105~250 |
105~254 |
105~240 |
105~244 |
-0~016 |
3,061 |
4,582 |
-188 |
Mar19 |
181220 |
105~274 |
105~280 |
105~250 |
105~260 |
-0~014 |
483,396 |
2,603,224 |
+66,809 |
Jun19 |
181220 |
105~230 |
105~230 |
105~230 |
105~230 |
+0~004 |
2 |
4 |
+2 |
Total Volume and Open Interest |
486,459 |
2,607,810 |
+66,623 |
Eurodollars(CME) |
Mar19 |
181220 |
97.255 |
97.270 |
97.215 |
97.230 |
-0.035 |
380,179 |
1,369,504 |
+11,346 |
Jun19 |
181220 |
97.230 |
97.240 |
97.195 |
97.210 |
-0.025 |
360,767 |
1,249,197 |
-3,905 |
Sep19 |
181220 |
97.215 |
97.225 |
97.175 |
97.190 |
-0.030 |
332,395 |
1,305,476 |
-21,877 |
Dec19 |
181220 |
97.210 |
97.215 |
97.150 |
97.165 |
-0.035 |
577,836 |
1,740,797 |
-2,528 |
Mar20 |
181220 |
97.285 |
97.295 |
97.210 |
97.235 |
-0.030 |
517,779 |
1,161,625 |
+53,633 |
Jun20 |
181220 |
97.350 |
97.360 |
97.265 |
97.295 |
-0.030 |
279,034 |
1,064,114 |
+1,533 |
Sep20 |
181220 |
97.390 |
97.400 |
97.310 |
97.345 |
-0.015 |
253,081 |
833,042 |
-12,292 |
Dec20 |
181220 |
97.385 |
97.395 |
97.305 |
97.345 |
-0.010 |
282,787 |
1,028,822 |
-12,799 |
Mar21 |
181220 |
97.410 |
97.425 |
97.335 |
97.380 |
-0.010 |
259,283 |
603,491 |
+15,034 |
Jun21 |
181220 |
97.420 |
97.435 |
97.345 |
97.390 |
-0.010 |
130,077 |
398,613 |
-8,728 |
Sep21 |
181220 |
97.410 |
97.430 |
97.340 |
97.385 |
-0.010 |
135,265 |
305,986 |
+701 |
Dec21 |
181220 |
97.375 |
97.390 |
97.300 |
97.345 |
-0.015 |
124,583 |
284,709 |
-924 |
Mar22 |
181220 |
97.360 |
97.375 |
97.290 |
97.330 |
-0.015 |
82,277 |
216,707 |
+10,543 |
Jun22 |
181220 |
97.340 |
97.360 |
97.270 |
97.315 |
-0.015 |
60,071 |
165,176 |
+3,429 |
Sep22 |
181220 |
97.330 |
97.345 |
97.260 |
97.300 |
-0.015 |
61,658 |
145,456 |
-1,942 |
Dec22 |
181220 |
97.310 |
97.325 |
97.235 |
97.275 |
-0.015 |
55,994 |
150,562 |
-9,136 |
Mar23 |
181220 |
97.295 |
97.310 |
97.215 |
97.255 |
-0.015 |
39,663 |
70,811 |
-4,054 |
Jun23 |
181220 |
97.270 |
97.285 |
97.195 |
97.230 |
-0.020 |
44,198 |
71,194 |
+3,730 |
Total Volume and Open Interest |
4,189,131 |
12,639,416 |
+66,108 |
Ultra T-Bond(CBOT) |
Dec18 |
181219 |
159~12 |
159~12 |
158~25 |
158~28 |
+1~02 |
815 |
5,062 |
-488 |
Mar19 |
181220 |
161~18 |
162~11 |
159~17 |
160~24 |
unch |
145,657 |
1,086,001 |
-3,549 |
Jun19 |
181220 |
161~20 |
162~15 |
161~05 |
161~20 |
unch |
|
|
|
Total Volume and Open Interest |
146,021 |
1,088,505 |
-6,107 |
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 |
181220 |
129~100 |
129~150 |
128~245 |
129~010 |
-0~025 |
188,366 |
696,933 |
-20,134 |
Jun19 |
181220 |
129~010 |
129~010 |
129~010 |
129~010 |
-0~025 |
|
|
|
Total Volume and Open Interest |
190,205 |
699,450 |
-21,230 |
30 Day Federal Funds(CBOT) |
Dec18 |
181220 |
97.725 |
97.725 |
97.723 |
97.723 |
unch |
24,471 |
179,867 |
-981 |
Jan19 |
181220 |
97.600 |
97.600 |
97.595 |
97.595 |
-0.005 |
245,378 |
537,573 |
+72,228 |
Feb19 |
181220 |
97.595 |
97.600 |
97.590 |
97.595 |
+0.005 |
133,044 |
238,046 |
+11,757 |
Mar19 |
181220 |
97.575 |
97.580 |
97.565 |
97.575 |
unch |
32,605 |
73,894 |
+1,486 |
Apr19 |
181220 |
97.550 |
97.550 |
97.535 |
97.545 |
-0.005 |
88,750 |
254,713 |
+5,719 |
May19 |
181220 |
97.530 |
97.535 |
97.515 |
97.530 |
-0.005 |
24,965 |
141,843 |
-5,470 |
Total Volume and Open Interest |
669,412 |
2,280,767 |
+94,503 |
Japanese Govt Bonds(SGX) |
Mar19 |
181220 |
152.46 |
152.67 |
152.36 |
152.58 |
+0.16 |
862 |
18,819 |
-48 |
Jun19 |
181220 |
152.58 |
152.58 |
152.58 |
152.58 |
+0.16 |
|
|
|
Sep19 |
181220 |
152.58 |
152.58 |
152.58 |
152.58 |
+0.16 |
|
|
|
Total Volume and Open Interest |
862 |
18,819 |
-48 |
Euro-Buxl(EUREX) |
Mar19 |
181220 |
182.10 |
182.70 |
181.50 |
181.92 |
+1.06 |
37,295 |
237,808 |
+268 |
Jun19 |
181220 |
180.88 |
180.88 |
180.88 |
180.88 |
+1.06 |
|
|
|
Sep19 |
181220 |
180.88 |
180.88 |
180.88 |
180.88 |
+1.06 |
|
|
|
Total Volume and Open Interest |
37,295 |
237,808 |
+268 |
Euro-Bund(EUREX) |
Mar19 |
181220 |
163.74 |
164.01 |
163.41 |
163.56 |
+0.18 |
482,974 |
1,933,403 |
+42,186 |
Jun19 |
181220 |
161.15 |
161.15 |
161.00 |
161.02 |
+0.18 |
23 |
70 |
+5 |
Sep19 |
181220 |
161.02 |
161.02 |
161.02 |
161.02 |
+0.18 |
|
|
|
Total Volume and Open Interest |
482,997 |
1,933,473 |
+42,191 |
Euro-Bobl(EUREX) |
Mar19 |
181220 |
132.39 |
132.51 |
132.29 |
132.35 |
+0.05 |
314,361 |
1,468,717 |
+15,767 |
Jun19 |
181220 |
131.72 |
131.72 |
131.72 |
131.72 |
+0.05 |
0 |
25 |
+0 |
Sep19 |
181220 |
131.72 |
131.72 |
131.72 |
131.72 |
+0.05 |
|
|
|
Total Volume and Open Interest |
314,361 |
1,468,742 |
+15,767 |
Euro-Schatz(EUREX) |
Mar19 |
181220 |
111.89 |
111.91 |
111.86 |
111.88 |
+0.00 |
130,629 |
1,746,921 |
+40,678 |
Jun19 |
181220 |
111.85 |
111.85 |
111.85 |
111.85 |
+0.01 |
|
|
|
Sep19 |
181220 |
111.85 |
111.85 |
111.85 |
111.85 |
+0.01 |
|
|
|
Total Volume and Open Interest |
130,629 |
1,746,921 |
+40,678 |
3-Mth Euribor(EUREX) |
Dec18 |
181217 |
100.315 |
100.315 |
100.310 |
100.310 |
unch |
0 |
12,234 |
+0 |
Mar19 |
181220 |
100.300 |
100.300 |
100.300 |
100.300 |
+0.005 |
400 |
3,124 |
-351 |
Jun19 |
181220 |
100.295 |
100.295 |
100.295 |
100.295 |
+0.005 |
100 |
2,578 |
+50 |
Total Volume and Open Interest |
2,100 |
14,820 |
-288 |
Long Gilt(LIFFE) |
Dec18 |
181220 |
124~03 |
124~03 |
124~02 |
124~02 |
+0~03 |
102 |
27,409 |
-79 |
Mar19 |
181220 |
123~19 |
123~27 |
123~04 |
123~10 |
+0~03 |
147,062 |
747,165 |
+10,850 |
Total Volume and Open Interest |
147,164 |
774,574 |
+10,771 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
181220 |
99.07 |
99.08 |
99.06 |
99.07 |
unch |
56,265 |
834,846 |
-270 |
Jun19 |
181220 |
99.00 |
99.02 |
98.99 |
99.01 |
+0.02 |
45,134 |
434,666 |
+1,891 |
Sep19 |
181220 |
98.96 |
98.99 |
98.95 |
98.97 |
+0.03 |
45,306 |
518,137 |
+5,025 |
Dec19 |
181220 |
98.89 |
98.93 |
98.88 |
98.91 |
+0.02 |
52,712 |
470,974 |
+161 |
Mar20 |
181220 |
98.88 |
98.90 |
98.86 |
98.88 |
+0.01 |
73,876 |
290,217 |
-18,779 |
Jun20 |
181220 |
98.83 |
98.87 |
98.82 |
98.83 |
+0.01 |
50,980 |
292,197 |
+2,509 |
Total Volume and Open Interest |
573,545 |
4,488,884 |
-20,905 |
3-Mth Euribor(LIFFE) |
Mar19 |
181220 |
100.295 |
100.300 |
100.290 |
100.295 |
unch |
80,190 |
552,287 |
+9,705 |
Jun19 |
181220 |
100.290 |
100.300 |
100.285 |
100.295 |
+0.005 |
63,890 |
662,891 |
+183 |
Sep19 |
181220 |
100.260 |
100.270 |
100.260 |
100.265 |
+0.005 |
48,887 |
675,315 |
+1,513 |
Total Volume and Open Interest |
751,442 |
4,954,896 |
+11,420 |
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 |
181220 |
98.04 |
98.05 |
98.04 |
98.05 |
unch |
23,272 |
216,150 |
-1,464 |
Jun19 |
181220 |
98.07 |
98.09 |
98.06 |
98.09 |
+0.01 |
24,688 |
212,166 |
+2,716 |
Sep19 |
181220 |
98.10 |
98.12 |
98.08 |
98.12 |
+0.02 |
19,267 |
187,760 |
+94 |
Dec19 |
181220 |
98.09 |
98.13 |
98.08 |
98.13 |
+0.03 |
14,886 |
188,395 |
-8,058 |
Mar20 |
181220 |
98.07 |
98.11 |
98.06 |
98.11 |
+0.03 |
7,303 |
123,343 |
+530 |
Jun20 |
181220 |
98.04 |
98.09 |
98.03 |
98.09 |
+0.04 |
7,038 |
106,889 |
-587 |
Sep20 |
181220 |
97.99 |
98.05 |
97.99 |
98.05 |
+0.05 |
5,303 |
55,101 |
-2,494 |
Dec20 |
181220 |
97.95 |
98.01 |
97.94 |
98.01 |
+0.05 |
3,671 |
23,656 |
+688 |
Mar21 |
181220 |
97.91 |
97.96 |
97.90 |
97.96 |
+0.04 |
47 |
4,393 |
+11 |
Total Volume and Open Interest |
105,540 |
1,122,499 |
-8,522 |
10-Year Aus T-Bonds(SFE) |
Mar19 |
181220 |
97.61 |
97.67 |
97.59 |
97.66 |
+0.05 |
82,262 |
1,213,413 |
+7,150 |
Jun19 |
181220 |
97.66 |
97.66 |
97.66 |
97.66 |
+0.05 |
|
|
|
Total Volume and Open Interest |
82,262 |
1,213,413 |
-135,629 |
3-Year Aus T-Bonds(SFE) |
Mar19 |
181220 |
98.13 |
98.17 |
98.11 |
98.17 |
+0.04 |
124,451 |
1,018,479 |
+2,866 |
Jun19 |
181220 |
98.17 |
98.17 |
98.17 |
98.17 |
+0.04 |
|
|
|
Total Volume and Open Interest |
124,451 |
1,018,479 |
-228,414 |
Gold(CMX) |
Dec18 |
181220 |
1243.2 |
1263.6 |
1243.2 |
1263.6 |
+11.5 |
31 |
387 |
-20 |
Feb19 |
181220 |
1247.0 |
1270.3 |
1246.2 |
1267.9 |
+11.5 |
171,587 |
303,617 |
+1,272 |
Apr19 |
181220 |
1253.3 |
1276.3 |
1252.5 |
1274.2 |
+11.6 |
10,504 |
45,021 |
+3,226 |
Jun19 |
181220 |
1259.7 |
1282.0 |
1258.8 |
1280.5 |
+11.6 |
3,020 |
39,271 |
-70 |
Aug19 |
181220 |
1270.5 |
1288.2 |
1265.6 |
1286.6 |
+11.8 |
1,365 |
8,057 |
+616 |
Oct19 |
181220 |
1278.2 |
1292.6 |
1277.9 |
1292.6 |
+11.8 |
15 |
2,163 |
+10 |
Dec19 |
181220 |
1279.3 |
1300.0 |
1278.0 |
1298.6 |
+11.8 |
1,752 |
9,023 |
-727 |
Feb20 |
181220 |
1304.5 |
1304.5 |
1304.5 |
1304.5 |
+11.8 |
3 |
255 |
+2 |
Apr20 |
181220 |
1308.2 |
1310.4 |
1305.9 |
1310.4 |
+11.8 |
0 |
67 |
+0 |
Jun20 |
181220 |
1316.2 |
1316.2 |
1316.2 |
1316.2 |
+11.8 |
0 |
725 |
+0 |
Aug20 |
181220 |
1322.0 |
1322.0 |
1322.0 |
1322.0 |
+11.8 |
0 |
4 |
+0 |
Oct20 |
181220 |
1327.9 |
1327.9 |
1327.9 |
1327.9 |
+11.8 |
|
|
|
Total Volume and Open Interest |
188,508 |
412,485 |
+4,251 |
Silver(CMX) |
Dec18 |
181220 |
1453.0 |
1475.3 |
1453.0 |
1475.3 |
+5.1 |
28 |
257 |
-34 |
Mar19 |
181220 |
1468.0 |
1491.5 |
1462.0 |
1486.9 |
+5.1 |
45,545 |
141,862 |
-393 |
May19 |
181220 |
1475.0 |
1499.5 |
1471.0 |
1495.6 |
+5.2 |
1,109 |
10,202 |
+64 |
Jul19 |
181220 |
1481.0 |
1505.5 |
1481.0 |
1503.9 |
+5.2 |
356 |
11,804 |
-64 |
Sep19 |
181220 |
1504.5 |
1513.0 |
1504.5 |
1512.9 |
+5.2 |
129 |
2,706 |
+72 |
Dec19 |
181220 |
1505.5 |
1529.0 |
1501.5 |
1525.8 |
+5.1 |
63 |
3,559 |
+25 |
Mar20 |
181220 |
1538.7 |
1538.7 |
1538.7 |
1538.7 |
+5.1 |
0 |
127 |
+0 |
Total Volume and Open Interest |
47,314 |
172,860 |
-349 |
Platinum(NYMEX) |
Jan19 |
181220 |
785.9 |
798.8 |
785.0 |
795.8 |
-0.2 |
15,055 |
42,408 |
-3,558 |
Apr19 |
181220 |
792.2 |
802.6 |
790.0 |
799.7 |
-1.4 |
5,356 |
39,741 |
+3,177 |
Jul19 |
181220 |
803.0 |
805.1 |
798.0 |
804.3 |
-2.0 |
33 |
736 |
+8 |
Oct19 |
181220 |
809.4 |
809.4 |
809.4 |
809.4 |
-1.8 |
5 |
47 |
+2 |
Total Volume and Open Interest |
20,455 |
82,939 |
-371 |
Palladium(NYMEX) |
Dec18 |
181220 |
1245.00 |
1245.00 |
1230.00 |
1230.80 |
-9.40 |
4 |
36 |
+2 |
Mar19 |
181220 |
1190.80 |
1204.10 |
1177.30 |
1191.90 |
-9.40 |
1,921 |
23,412 |
-25 |
Jun19 |
181220 |
1176.70 |
1186.20 |
1163.30 |
1175.80 |
-8.50 |
90 |
2,792 |
+57 |
Total Volume and Open Interest |
2,015 |
26,263 |
+34 |
Copper(CMX) |
Dec18 |
181220 |
266.90 |
270.80 |
266.90 |
270.20 |
-1.95 |
1,007 |
1,264 |
-132 |
Mar19 |
181220 |
267.70 |
271.00 |
265.00 |
269.65 |
-1.95 |
90,409 |
127,337 |
+3,158 |
May19 |
181220 |
268.65 |
271.05 |
265.40 |
269.90 |
-1.80 |
6,123 |
27,863 |
+392 |
Jul19 |
181220 |
268.50 |
271.20 |
266.35 |
270.15 |
-1.65 |
3,397 |
19,305 |
-398 |
Sep19 |
181220 |
269.10 |
271.25 |
266.00 |
270.45 |
-1.55 |
1,851 |
12,202 |
+535 |
Total Volume and Open Interest |
105,774 |
214,050 |
+3,401 |
E-mini DJIA Index(CBOT) |
Dec18 |
181220 |
23316 |
23449 |
22644 |
23002 |
-314 |
109,462 |
33,056 |
-10,118 |
Mar19 |
181220 |
23313 |
23436 |
22639 |
22997 |
-316 |
301,191 |
61,205 |
+18,139 |
Jun19 |
181220 |
23372 |
23453 |
22648 |
23006 |
-342 |
86 |
151 |
-4 |
Sep19 |
181220 |
23053 |
23053 |
23053 |
23053 |
-380 |
0 |
1 |
+0 |
Total Volume and Open Interest |
410,739 |
94,413 |
+8,017 |
S & P 500(CME) |
Dec18 |
181220 |
2490.00 |
2509.00 |
2443.00 |
2485.70 |
-17.50 |
9,066 |
49,893 |
-5,628 |
Mar19 |
181220 |
2501.00 |
2517.50 |
2442.00 |
2486.20 |
-18.20 |
7,097 |
15,868 |
+3,387 |
Jun19 |
181220 |
2490.20 |
2490.20 |
2488.00 |
2490.20 |
-18.60 |
2 |
46 |
+0 |
Sep19 |
181220 |
2494.50 |
2494.50 |
2494.50 |
2494.50 |
-24.20 |
|
|
|
Total Volume and Open Interest |
16,165 |
65,807 |
-2,241 |
S & P 500 E-Mini(CME) |
Dec18 |
181220 |
2503.50 |
2517.50 |
2441.00 |
2485.75 |
-17.50 |
1,215,895 |
953,159 |
-474,665 |
Mar19 |
181220 |
2505.00 |
2518.00 |
2441.50 |
2486.25 |
-18.25 |
2,700,902 |
2,250,599 |
+492,268 |
Jun19 |
181220 |
2507.75 |
2521.50 |
2446.00 |
2490.25 |
-18.50 |
1,857 |
16,652 |
+200 |
Sep19 |
181220 |
2493.75 |
2520.75 |
2454.00 |
2494.50 |
-24.25 |
0 |
46 |
+0 |
Total Volume and Open Interest |
3,918,654 |
3,220,465 |
+17,803 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181220 |
6331.75 |
6385.25 |
6161.75 |
6308.50 |
-26.25 |
229,055 |
120,198 |
-41,550 |
Mar19 |
181220 |
6350.00 |
6404.50 |
6180.00 |
6325.25 |
-27.00 |
646,315 |
151,462 |
+40,280 |
Jun19 |
181220 |
6370.50 |
6425.00 |
6206.50 |
6349.25 |
-26.75 |
186 |
480 |
+11 |
Total Volume and Open Interest |
875,556 |
272,148 |
-1,259 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181220 |
1660.80 |
1674.20 |
1625.70 |
1644.00 |
-20.90 |
19,707 |
18,701 |
-10,969 |
Mar19 |
181220 |
1663.20 |
1675.90 |
1626.50 |
1645.50 |
-20.80 |
36,436 |
62,042 |
+16,330 |
Jun19 |
181220 |
1650.00 |
1650.00 |
1646.10 |
1650.00 |
-22.70 |
0 |
1 |
+0 |
Total Volume and Open Interest |
56,143 |
80,744 |
+5,361 |
Volatility Index(CBOE) |
Dec18 |
181219 |
24.80 |
26.20 |
24.45 |
26.20 |
+1.52 |
90,291 |
56,617 |
+56,617 |
Jan19 |
181220 |
22.20 |
23.75 |
21.86 |
22.73 |
+0.40 |
147,313 |
199,055 |
+8,526 |
Feb19 |
181220 |
21.95 |
22.97 |
21.62 |
22.08 |
+0.15 |
41,974 |
56,825 |
+7,366 |
Mar19 |
181220 |
21.55 |
22.42 |
21.31 |
21.63 |
+0.05 |
16,184 |
38,107 |
+2,204 |
Total Volume and Open Interest |
310,003 |
391,394 |
-35,776 |
S & P 600(CME) |
Dec18 |
181220 |
827.90 |
827.90 |
827.90 |
827.90 |
-13.00 |
|
|
|
Mar19 |
181220 |
828.40 |
828.40 |
828.40 |
828.40 |
-13.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181220 |
1346.00 |
1361.60 |
1312.00 |
1336.20 |
-9.40 |
144,496 |
166,782 |
-70,152 |
Mar19 |
181220 |
1345.80 |
1362.70 |
1313.70 |
1337.80 |
-10.10 |
254,924 |
389,704 |
+96,707 |
Jun19 |
181220 |
1347.90 |
1347.90 |
1325.00 |
1343.50 |
-11.40 |
0 |
2 |
+0 |
Total Volume and Open Interest |
399,420 |
556,488 |
+26,555 |
Nikkei 225(CME) |
Mar19 |
181220 |
20670 |
20815 |
20065 |
20385 |
-280 |
12,843 |
19,964 |
-364 |
Jun19 |
181220 |
20235 |
20610 |
19920 |
20235 |
-280 |
3 |
32 |
+1 |
Total Volume and Open Interest |
12,846 |
19,996 |
-363 |
Nikkei 225(SGX) |
Mar19 |
181220 |
20915 |
21130 |
20205 |
20230 |
-695 |
87,906 |
132,034 |
+3,981 |
Jun19 |
181220 |
20150 |
20150 |
20060 |
20060 |
-695 |
13 |
1,500 |
+2 |
Sep19 |
181220 |
20025 |
20025 |
20025 |
20025 |
-690 |
|
|
|
Total Volume and Open Interest |
88,746 |
150,014 |
+4,627 |
Nikkei 225 Mini(JPX) |
Dec18 |
181213 |
21645 |
21880 |
21565 |
21850 |
+190 |
1,162,579 |
499,953 |
-20,759 |
Mar19 |
181220 |
20930 |
21125 |
20200 |
20210 |
-710 |
1,039,740 |
217,173 |
+15,744 |
Jun19 |
181220 |
20745 |
20920 |
20015 |
20040 |
-690 |
16,968 |
4,933 |
+431 |
Total Volume and Open Interest |
1,129,810 |
334,511 |
+18,584 |
Nikkei 225(JPX) |
Dec18 |
181213 |
21640 |
21875 |
21570 |
21850 |
+190 |
159,316 |
279,455 |
-61,420 |
Mar19 |
181220 |
20930 |
21120 |
20200 |
20210 |
-710 |
67,298 |
263,579 |
+5,437 |
Jun19 |
181220 |
20750 |
20920 |
20020 |
20040 |
-690 |
325 |
11,020 |
+211 |
Total Volume and Open Interest |
67,746 |
365,679 |
+5,751 |
Nikkei 225(CME) Yen |
Dec18 |
181213 |
21645 |
21920 |
21645 |
21715 |
+70 |
62,935 |
52,306 |
-4,605 |
Mar19 |
181220 |
20685 |
20775 |
20020 |
20345 |
-285 |
46,074 |
54,455 |
+43 |
Jun19 |
181220 |
20160 |
20560 |
19865 |
20155 |
-285 |
13 |
5 |
+5 |
Total Volume and Open Interest |
46,087 |
54,509 |
+48 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181213 |
21710 |
21850 |
21710 |
21710 |
+70 |
1 |
351 |
+1 |
Mar19 |
181220 |
20320 |
20420 |
20040 |
20350 |
-280 |
|
|
|
Jun19 |
181220 |
20160 |
20160 |
20160 |
20160 |
-280 |
|
|
|
Total Volume and Open Interest |
|
|
|
CAC 40(EURONEXT) |
Dec18 |
181220 |
4712.0 |
4724.5 |
4648.5 |
4692.5 |
-84.5 |
188,623 |
283,640 |
-56,008 |
Jan19 |
181220 |
4714.0 |
4721.5 |
4646.5 |
4689.5 |
-84.5 |
104,257 |
212,066 |
+74,153 |
Feb19 |
181220 |
4685.0 |
4686.5 |
4685.0 |
4686.5 |
-84.5 |
2 |
5,043 |
+2 |
Mar19 |
181220 |
4704.0 |
4716.5 |
4644.0 |
4684.0 |
-84.5 |
6,093 |
12,376 |
+5,263 |
Total Volume and Open Interest |
300,475 |
579,634 |
+23,410 |
Hang Seng Index(HKFE) |
Dec18 |
181220 |
25918 |
26094 |
25374 |
25534 |
-389 |
235,511 |
117,552 |
-45 |
Jan19 |
181220 |
25958 |
26145 |
25430 |
25582 |
-393 |
3,129 |
9,324 |
+1,029 |
Total Volume and Open Interest |
239,143 |
143,653 |
+983 |
DAX(EUREX) |
Dec18 |
181220 |
10668.5 |
10700.0 |
10482.5 |
10608.5 |
-175.0 |
156,945 |
71,981 |
-33,608 |
Mar19 |
181220 |
10655.5 |
10689.0 |
10474.0 |
10599.5 |
-174.5 |
55,687 |
86,082 |
+19,329 |
Jun19 |
181220 |
10651.0 |
10692.5 |
10581.0 |
10617.0 |
-174.0 |
212 |
647 |
+95 |
Total Volume and Open Interest |
212,844 |
158,710 |
-14,184 |
Mini-DAX(EUREX) |
Dec18 |
181220 |
10660.0 |
10697.0 |
10479.0 |
10608.5 |
-175.0 |
53,123 |
13,540 |
-1,263 |
Mar19 |
181220 |
10669.0 |
10682.0 |
10470.0 |
10599.5 |
-174.5 |
2,068 |
4,979 |
+788 |
Jun19 |
181220 |
10645.0 |
10683.0 |
10520.0 |
10617.0 |
-174.0 |
10 |
183 |
-238 |
Total Volume and Open Interest |
55,201 |
18,702 |
-713 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181220 |
3016 |
3027 |
2970 |
3001 |
-55 |
2,727,357 |
1,981,643 |
-1,358,219 |
Mar19 |
181220 |
3010 |
3014 |
2958 |
2987 |
-55 |
2,095,007 |
3,236,176 |
+332,850 |
Jun19 |
181220 |
2902 |
2924 |
2880 |
2905 |
-55 |
7,499 |
175,121 |
+2 |
Total Volume and Open Interest |
4,831,863 |
5,492,192 |
-1,025,367 |
Swiss Market Index(EUREX) |
Dec18 |
181220 |
8439 |
8470 |
8296 |
8424 |
-100 |
145,909 |
125,778 |
-64,694 |
Mar19 |
181220 |
8350 |
8370 |
8198 |
8323 |
-102 |
97,004 |
188,139 |
+22,288 |
Jun19 |
181220 |
8149 |
8156 |
8030 |
8148 |
-98 |
1,476 |
18,060 |
+970 |
Total Volume and Open Interest |
244,389 |
331,977 |
-41,436 |
FT-SE 100(EURONEXT) |
Dec18 |
181220 |
6696.50 |
6766.00 |
6632.50 |
6718.00 |
-65.50 |
430,085 |
216,365 |
-195,023 |
Mar19 |
181220 |
6637.50 |
6699.50 |
6565.00 |
6650.00 |
-66.50 |
343,025 |
534,560 |
+212,058 |
Jun19 |
181220 |
6549.00 |
6569.50 |
6529.00 |
6569.50 |
-66.50 |
6 |
14 |
+2 |
Total Volume and Open Interest |
773,124 |
750,948 |
+17,045 |
SPI 200(SFE) |
Dec18 |
181220 |
5597.0 |
5656.0 |
5534.0 |
5537.0 |
-61.0 |
287,034 |
322,927 |
+19,837 |
Mar19 |
181220 |
5535.0 |
5596.0 |
5424.0 |
5431.0 |
-100.0 |
255,610 |
241,222 |
+125,113 |
Jun19 |
181220 |
5417.0 |
5417.0 |
5417.0 |
5417.0 |
-100.0 |
0 |
3,080 |
+0 |
Total Volume and Open Interest |
542,753 |
571,278 |
+145,023 |
FTSE MIB(ISE) |
Dec18 |
181220 |
18680.00 |
18765.00 |
18345.00 |
18590.00 |
-378.00 |
55,541 |
100,818 |
-10,032 |
Mar19 |
181220 |
18585.00 |
18655.00 |
18235.00 |
18493.00 |
-368.00 |
30,915 |
47,285 |
+18,560 |
Jun19 |
181220 |
18160.00 |
18165.00 |
18003.00 |
18003.00 |
-371.00 |
2 |
30 |
+0 |
Total Volume and Open Interest |
86,458 |
148,133 |
+8,528 |
KOSPI 200(KFE) |
Mar19 |
181220 |
264.40 |
265.90 |
260.20 |
261.45 |
-3.00 |
225,890 |
280,798 |
-1,374 |
Jun19 |
181220 |
264.75 |
266.00 |
260.60 |
261.75 |
-3.00 |
174 |
21,880 |
+4 |
Sep19 |
181220 |
260.75 |
263.45 |
260.75 |
262.25 |
-2.40 |
0 |
135 |
+0 |
Total Volume and Open Interest |
226,066 |
341,825 |
-1,370 |
GSCI(CME) |
Jan19 |
181220 |
388.10 |
388.95 |
381.95 |
382.90 |
-9.50 |
299 |
15,051 |
-114 |
Feb19 |
181220 |
382.95 |
382.95 |
382.95 |
382.95 |
-9.50 |
|
|
|
Mar19 |
181220 |
385.45 |
385.45 |
385.45 |
385.45 |
-9.50 |
|
|
|
Total Volume and Open Interest |
299 |
15,051 |
-114 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|