|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue December 25, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan19 |
181224 |
883.25 |
886.50 |
879.50 |
884.00 |
-0.75 |
95,834 |
112,347 |
-16,634 |
Mar19 |
181224 |
896.25 |
899.50 |
892.25 |
897.00 |
-0.75 |
88,191 |
314,166 |
+8,490 |
May19 |
181224 |
909.00 |
912.25 |
904.75 |
909.75 |
-0.75 |
25,500 |
123,390 |
+372 |
Jul19 |
181224 |
922.00 |
924.75 |
917.75 |
922.50 |
-0.50 |
11,557 |
115,731 |
+2,035 |
Aug19 |
181224 |
927.25 |
928.75 |
923.75 |
927.50 |
-0.50 |
281 |
8,874 |
+8 |
Sep19 |
181224 |
925.75 |
931.50 |
925.25 |
929.75 |
unch |
100 |
3,557 |
+16 |
Nov19 |
181224 |
935.75 |
939.00 |
931.75 |
937.00 |
+0.50 |
3,474 |
49,461 |
+174 |
Jan20 |
181224 |
943.50 |
948.00 |
941.50 |
946.25 |
+0.25 |
88 |
1,637 |
+8 |
Mar20 |
181224 |
954.25 |
955.75 |
949.75 |
954.00 |
unch |
20 |
1,108 |
-3 |
May20 |
181224 |
962.50 |
963.25 |
960.25 |
962.50 |
+0.75 |
17 |
398 |
+8 |
Jul20 |
181224 |
968.00 |
972.00 |
968.00 |
971.25 |
+0.50 |
36 |
645 |
+12 |
Aug20 |
181224 |
970.75 |
970.75 |
970.75 |
970.75 |
+0.25 |
0 |
51 |
+0 |
Sep20 |
181224 |
964.75 |
964.75 |
964.75 |
964.75 |
+0.25 |
0 |
51 |
+0 |
Nov20 |
181224 |
960.00 |
963.75 |
960.00 |
963.75 |
+1.50 |
38 |
999 |
+16 |
Total Volume and Open Interest |
225,136 |
732,479 |
-5,498 |
Soybean Meal(CBOT) |
Jan19 |
181224 |
306.00 |
308.10 |
305.00 |
307.50 |
+1.90 |
52,160 |
42,648 |
-6,408 |
Mar19 |
181224 |
310.20 |
312.60 |
309.40 |
311.80 |
+1.70 |
45,987 |
178,641 |
+6,680 |
May19 |
181224 |
313.30 |
315.40 |
312.40 |
314.80 |
+1.60 |
14,426 |
82,776 |
+2,392 |
Jul19 |
181224 |
317.00 |
318.90 |
316.00 |
318.40 |
+1.60 |
7,761 |
61,467 |
+165 |
Aug19 |
181224 |
318.70 |
320.40 |
317.70 |
319.90 |
+1.50 |
759 |
11,988 |
+192 |
Sep19 |
181224 |
319.60 |
321.60 |
319.10 |
321.30 |
+1.60 |
520 |
12,225 |
+8 |
Oct19 |
181224 |
320.00 |
322.00 |
319.50 |
321.60 |
+1.30 |
138 |
11,856 |
+25 |
Dec19 |
181224 |
321.90 |
323.60 |
320.80 |
323.20 |
+1.50 |
1,605 |
32,438 |
+586 |
Jan20 |
181224 |
322.70 |
324.30 |
322.20 |
324.10 |
+1.40 |
3 |
3,193 |
+1 |
Mar20 |
181224 |
325.30 |
325.40 |
325.30 |
325.30 |
+1.40 |
4 |
3,505 |
+3 |
Total Volume and Open Interest |
123,365 |
442,111 |
+3,645 |
Soybean Oil(CBOT) |
Jan19 |
181224 |
27.90 |
27.97 |
27.73 |
27.74 |
-0.15 |
48,417 |
43,738 |
-5,468 |
Mar19 |
181224 |
28.24 |
28.25 |
28.01 |
28.03 |
-0.14 |
60,179 |
201,234 |
+3,545 |
May19 |
181224 |
28.43 |
28.48 |
28.25 |
28.27 |
-0.14 |
17,475 |
88,717 |
+4,338 |
Jul19 |
181224 |
28.72 |
28.73 |
28.52 |
28.54 |
-0.14 |
7,532 |
67,902 |
+35 |
Aug19 |
181224 |
28.90 |
28.91 |
28.67 |
28.69 |
-0.14 |
1,430 |
14,182 |
-74 |
Sep19 |
181224 |
28.90 |
29.00 |
28.84 |
28.84 |
-0.12 |
662 |
11,127 |
+140 |
Oct19 |
181224 |
29.00 |
29.12 |
28.93 |
28.95 |
-0.13 |
243 |
7,555 |
-21 |
Dec19 |
181224 |
29.33 |
29.36 |
29.14 |
29.17 |
-0.14 |
1,576 |
31,977 |
+41 |
Jan20 |
181224 |
29.42 |
29.58 |
29.42 |
29.44 |
-0.13 |
16 |
2,305 |
+1 |
Mar20 |
181224 |
29.95 |
29.95 |
29.74 |
29.75 |
-0.13 |
18 |
3,192 |
+6 |
Total Volume and Open Interest |
137,585 |
476,270 |
+2,558 |
Canola(WCE) |
Jan19 |
181224 |
473.2 |
474.8 |
473.1 |
473.8 |
-1.0 |
10,949 |
17,592 |
-9,054 |
Mar19 |
181224 |
484.4 |
485.0 |
483.1 |
483.5 |
-1.2 |
11,244 |
100,464 |
+4,769 |
May19 |
181224 |
492.3 |
493.0 |
491.1 |
491.4 |
-1.2 |
1,741 |
32,356 |
+429 |
Jul19 |
181224 |
499.7 |
500.4 |
498.5 |
498.6 |
-1.1 |
581 |
10,361 |
+108 |
Nov19 |
181224 |
495.2 |
497.2 |
495.0 |
495.6 |
-0.1 |
277 |
7,242 |
+183 |
Total Volume and Open Interest |
24,792 |
168,203 |
-3,565 |
Corn(CBOT) |
Mar19 |
181224 |
378.25 |
379.00 |
375.25 |
377.75 |
-0.75 |
205,496 |
793,213 |
-5,935 |
May19 |
181224 |
385.75 |
386.50 |
382.75 |
385.75 |
-0.50 |
49,063 |
223,659 |
+3,280 |
Jul19 |
181224 |
393.25 |
393.75 |
390.00 |
392.75 |
-0.75 |
36,727 |
222,238 |
+7,340 |
Sep19 |
181224 |
394.50 |
395.00 |
392.00 |
394.75 |
-0.50 |
8,687 |
112,399 |
+1,975 |
Dec19 |
181224 |
398.75 |
399.25 |
396.50 |
398.75 |
-0.50 |
17,810 |
202,044 |
-269 |
Mar20 |
181224 |
408.00 |
408.50 |
406.00 |
408.00 |
-0.75 |
935 |
14,019 |
+456 |
May20 |
181224 |
411.75 |
413.50 |
411.50 |
413.50 |
-0.25 |
54 |
1,837 |
-5 |
Jul20 |
181224 |
417.00 |
419.00 |
415.75 |
418.25 |
+0.25 |
136 |
5,087 |
-20 |
Sep20 |
181224 |
410.75 |
410.75 |
410.75 |
410.75 |
unch |
8 |
658 |
-3 |
Dec20 |
181224 |
411.00 |
411.75 |
410.50 |
411.75 |
-0.50 |
325 |
6,982 |
+50 |
Total Volume and Open Interest |
319,243 |
1,582,514 |
+6,870 |
Wheat(CBOT) |
Mar19 |
181224 |
512.00 |
518.00 |
511.00 |
516.50 |
+2.50 |
45,087 |
224,569 |
-1,428 |
May19 |
181224 |
519.75 |
525.25 |
518.25 |
523.50 |
+2.25 |
14,680 |
72,165 |
+708 |
Jul19 |
181224 |
527.00 |
532.50 |
526.25 |
532.00 |
+3.25 |
9,976 |
74,656 |
+1,294 |
Sep19 |
181224 |
537.75 |
541.00 |
534.75 |
540.75 |
+3.50 |
3,408 |
22,126 |
-151 |
Dec19 |
181224 |
549.75 |
554.50 |
548.75 |
554.25 |
+3.00 |
2,624 |
28,338 |
-154 |
Mar20 |
181224 |
560.25 |
564.75 |
559.25 |
564.75 |
+3.00 |
199 |
4,512 |
+2 |
Total Volume and Open Interest |
76,078 |
432,277 |
+266 |
Wheat(KCBT) |
Mar19 |
181224 |
502.50 |
506.75 |
497.50 |
502.50 |
-0.25 |
20,809 |
181,845 |
+172 |
May19 |
181224 |
513.75 |
518.50 |
509.50 |
514.50 |
+0.50 |
4,359 |
51,504 |
+532 |
Jul19 |
181224 |
524.00 |
529.75 |
521.50 |
526.50 |
+1.00 |
2,507 |
38,119 |
-29 |
Sep19 |
181224 |
537.25 |
541.25 |
533.25 |
538.25 |
+1.25 |
965 |
8,327 |
-12 |
Dec19 |
181224 |
553.25 |
557.75 |
550.25 |
555.00 |
+0.25 |
371 |
7,030 |
+125 |
Mar20 |
181224 |
566.75 |
568.50 |
562.75 |
566.75 |
+0.25 |
17 |
553 |
+3 |
May20 |
181224 |
573.50 |
573.50 |
570.50 |
573.50 |
unch |
4 |
187 |
+0 |
Total Volume and Open Interest |
29,034 |
288,224 |
+791 |
Wheat(MGE) |
Mar19 |
181224 |
561.75 |
564.75 |
558.00 |
561.50 |
+0.25 |
4,430 |
33,233 |
-1,212 |
May19 |
181224 |
570.25 |
570.25 |
564.25 |
567.25 |
-0.25 |
1,259 |
12,004 |
-125 |
Jul19 |
181224 |
577.25 |
577.25 |
571.00 |
573.25 |
-0.75 |
407 |
4,463 |
+83 |
Sep19 |
181224 |
587.00 |
587.00 |
579.00 |
581.75 |
+0.25 |
175 |
5,402 |
+104 |
Dec19 |
181224 |
600.00 |
600.00 |
594.00 |
595.25 |
+0.25 |
65 |
3,061 |
+32 |
Mar20 |
181224 |
605.00 |
605.00 |
605.00 |
605.00 |
+0.75 |
4 |
154 |
+2 |
Total Volume and Open Interest |
6,342 |
58,322 |
-1,116 |
Oats(CBOT) |
Mar19 |
181224 |
276.50 |
277.25 |
275.25 |
275.75 |
-1.50 |
535 |
5,008 |
-35 |
May19 |
181224 |
278.50 |
279.25 |
278.25 |
279.00 |
-1.25 |
34 |
534 |
+7 |
Jul19 |
181224 |
281.25 |
281.25 |
281.25 |
281.25 |
unch |
5 |
39 |
-2 |
Sep19 |
181224 |
270.25 |
270.25 |
270.25 |
270.25 |
+0.25 |
1 |
23 |
+0 |
Total Volume and Open Interest |
581 |
5,768 |
-30 |
Rough Rice(CBOT) |
Jan19 |
181224 |
10.68 |
10.72 |
10.42 |
10.42 |
-0.13 |
492 |
2,182 |
-285 |
Mar19 |
181224 |
10.67 |
10.80 |
10.47 |
10.49 |
-0.14 |
519 |
5,577 |
+297 |
May19 |
181224 |
10.69 |
10.72 |
10.67 |
10.67 |
-0.14 |
3 |
46 |
-1 |
Jul19 |
181224 |
10.82 |
10.82 |
10.82 |
10.82 |
-0.14 |
|
|
|
Total Volume and Open Interest |
1,014 |
7,805 |
+11 |
Live Cattle(CME) |
Dec18 |
181224 |
120.580 |
121.250 |
120.500 |
120.885 |
unch |
2,207 |
4,137 |
-1,210 |
Feb19 |
181224 |
122.300 |
123.000 |
122.300 |
122.785 |
+0.085 |
19,777 |
134,207 |
-615 |
Apr19 |
181224 |
124.480 |
125.400 |
124.450 |
125.230 |
+0.400 |
11,665 |
94,423 |
+1,119 |
Jun19 |
181224 |
115.400 |
116.300 |
115.400 |
116.150 |
+0.200 |
6,890 |
80,680 |
+1,248 |
Aug19 |
181224 |
112.950 |
113.680 |
112.950 |
113.535 |
+0.235 |
2,279 |
23,835 |
+299 |
Oct19 |
181224 |
114.650 |
115.250 |
114.580 |
115.100 |
+0.250 |
1,309 |
8,557 |
+114 |
Total Volume and Open Interest |
44,782 |
350,884 |
+1,098 |
Feeder Cattle(CME) |
Jan19 |
181224 |
147.200 |
147.500 |
146.685 |
147.380 |
+0.030 |
3,094 |
15,265 |
-838 |
Mar19 |
181224 |
145.285 |
145.685 |
144.850 |
145.550 |
+0.015 |
4,039 |
21,622 |
+302 |
Apr19 |
181224 |
145.750 |
146.380 |
145.600 |
146.300 |
+0.315 |
1,222 |
5,228 |
+37 |
May19 |
181224 |
145.850 |
146.500 |
145.750 |
146.400 |
+0.350 |
680 |
4,151 |
+58 |
Aug19 |
181224 |
149.735 |
150.500 |
149.650 |
150.435 |
+0.650 |
316 |
2,700 |
+98 |
Sep19 |
181224 |
149.900 |
150.300 |
149.900 |
150.000 |
+0.500 |
42 |
223 |
+17 |
Oct19 |
181224 |
149.000 |
149.235 |
148.880 |
148.985 |
+0.450 |
6 |
47 |
+1 |
Total Volume and Open Interest |
9,400 |
49,263 |
-325 |
Lean Hogs(CME) |
Feb19 |
181224 |
61.900 |
61.900 |
60.235 |
60.300 |
-0.830 |
15,894 |
74,303 |
-1,408 |
Apr19 |
181224 |
67.750 |
67.750 |
66.535 |
67.100 |
-0.125 |
7,856 |
46,899 |
+994 |
May19 |
181224 |
73.650 |
73.885 |
73.200 |
73.385 |
-0.565 |
53 |
1,713 |
-20 |
Jun19 |
181224 |
82.350 |
82.500 |
81.330 |
81.785 |
-0.365 |
3,652 |
27,616 |
-137 |
Jul19 |
181224 |
83.430 |
83.430 |
82.300 |
82.700 |
-0.350 |
1,342 |
17,071 |
+141 |
Aug19 |
181224 |
83.230 |
83.230 |
82.080 |
82.430 |
-0.400 |
1,052 |
20,700 |
+28 |
Oct19 |
181224 |
68.250 |
68.285 |
67.535 |
67.800 |
-0.425 |
355 |
6,265 |
+83 |
Dec19 |
181224 |
62.150 |
62.300 |
61.700 |
61.700 |
-0.630 |
140 |
1,461 |
+36 |
Total Volume and Open Interest |
30,348 |
196,183 |
-282 |
Class III Milk(CME) |
Dec18 |
181224 |
13.84 |
13.85 |
13.82 |
13.83 |
-0.01 |
233 |
4,516 |
+20 |
Jan19 |
181224 |
14.25 |
14.27 |
14.15 |
14.17 |
-0.11 |
311 |
5,161 |
-33 |
Feb19 |
181224 |
14.46 |
14.50 |
14.35 |
14.35 |
-0.15 |
113 |
3,781 |
+0 |
Mar19 |
181224 |
14.87 |
14.90 |
14.80 |
14.84 |
-0.03 |
225 |
3,228 |
+95 |
Apr19 |
181224 |
15.38 |
15.38 |
15.31 |
15.31 |
-0.10 |
103 |
2,018 |
+37 |
May19 |
181224 |
15.78 |
15.78 |
15.70 |
15.70 |
-0.09 |
128 |
1,877 |
+47 |
Jun19 |
181224 |
15.90 |
16.01 |
15.90 |
15.98 |
-0.06 |
53 |
2,000 |
+15 |
Jul19 |
181224 |
16.33 |
16.35 |
16.29 |
16.30 |
-0.04 |
110 |
1,317 |
+44 |
Aug19 |
181224 |
16.49 |
16.49 |
16.49 |
16.49 |
-0.04 |
28 |
1,088 |
+19 |
Sep19 |
181224 |
16.58 |
16.65 |
16.58 |
16.64 |
-0.02 |
43 |
1,200 |
+13 |
Oct19 |
181224 |
16.50 |
16.58 |
16.50 |
16.56 |
-0.02 |
35 |
915 |
+4 |
Nov19 |
181224 |
16.43 |
16.47 |
16.43 |
16.45 |
-0.05 |
15 |
967 |
+10 |
Dec19 |
181224 |
16.35 |
16.35 |
16.35 |
16.35 |
unch |
11 |
821 |
+8 |
Total Volume and Open Interest |
1,410 |
28,900 |
+281 |
Cocoa(ICE) |
Mar19 |
181224 |
2276 |
2345 |
2256 |
2315 |
+44 |
16,125 |
108,516 |
-2,469 |
May19 |
181224 |
2292 |
2362 |
2277 |
2337 |
+47 |
6,970 |
45,100 |
-336 |
Jul19 |
181224 |
2309 |
2374 |
2297 |
2353 |
+47 |
3,263 |
24,841 |
+660 |
Sep19 |
181224 |
2315 |
2382 |
2308 |
2364 |
+45 |
1,406 |
19,811 |
+289 |
Dec19 |
181224 |
2330 |
2386 |
2322 |
2372 |
+45 |
706 |
20,714 |
+125 |
Mar20 |
181224 |
2379 |
2388 |
2375 |
2379 |
+44 |
440 |
11,025 |
+191 |
May20 |
181224 |
2388 |
2388 |
2388 |
2388 |
+44 |
64 |
2,319 |
+52 |
Total Volume and Open Interest |
29,002 |
233,800 |
-1,488 |
Coffee "C"(ICE) |
Mar19 |
181224 |
99.70 |
102.40 |
99.65 |
102.20 |
+2.50 |
16,550 |
129,811 |
-361 |
May19 |
181224 |
102.80 |
105.50 |
102.80 |
105.30 |
+2.40 |
6,603 |
56,626 |
-134 |
Jul19 |
181224 |
105.90 |
108.30 |
105.75 |
108.15 |
+2.45 |
3,333 |
33,890 |
+442 |
Sep19 |
181224 |
108.70 |
111.05 |
108.60 |
110.95 |
+2.45 |
2,686 |
21,697 |
+112 |
Dec19 |
181224 |
112.55 |
114.75 |
112.45 |
114.75 |
+2.40 |
1,635 |
12,519 |
+48 |
Mar20 |
181224 |
116.35 |
118.55 |
116.35 |
118.55 |
+2.45 |
1,098 |
5,607 |
+17 |
Total Volume and Open Interest |
32,320 |
270,114 |
+281 |
Orange Juice(ICE) |
Jan19 |
181224 |
129.00 |
131.00 |
128.60 |
128.65 |
-1.80 |
1,690 |
3,163 |
-1,140 |
Mar19 |
181224 |
128.05 |
129.95 |
127.80 |
127.95 |
-0.70 |
2,159 |
10,662 |
+905 |
May19 |
181224 |
129.65 |
129.65 |
128.65 |
128.65 |
-0.65 |
137 |
1,651 |
+24 |
Jul19 |
181224 |
130.25 |
130.25 |
129.75 |
129.80 |
-0.45 |
80 |
665 |
+49 |
Sep19 |
181224 |
130.70 |
130.70 |
130.70 |
130.70 |
-0.55 |
13 |
198 |
+10 |
Nov19 |
181224 |
132.00 |
132.00 |
131.85 |
131.85 |
-0.40 |
3 |
33 |
+3 |
Total Volume and Open Interest |
4,082 |
16,377 |
-149 |
Sugar #11(ICE) |
Mar19 |
181224 |
12.34 |
12.50 |
12.32 |
12.40 |
+0.06 |
40,853 |
370,613 |
+4,485 |
May19 |
181224 |
12.42 |
12.56 |
12.38 |
12.45 |
+0.05 |
15,172 |
182,985 |
+783 |
Jul19 |
181224 |
12.56 |
12.69 |
12.52 |
12.58 |
+0.04 |
6,553 |
131,707 |
+1,643 |
Oct19 |
181224 |
12.85 |
12.93 |
12.80 |
12.86 |
+0.03 |
3,422 |
96,760 |
-401 |
Mar20 |
181224 |
13.41 |
13.51 |
13.39 |
13.44 |
+0.03 |
1,705 |
44,901 |
+455 |
May20 |
181224 |
13.46 |
13.53 |
13.46 |
13.50 |
+0.04 |
330 |
10,694 |
-1 |
Jul20 |
181224 |
13.53 |
13.53 |
13.51 |
13.51 |
+0.04 |
242 |
8,559 |
+119 |
Oct20 |
181224 |
13.61 |
13.61 |
13.57 |
13.59 |
+0.04 |
173 |
9,540 |
+103 |
Total Volume and Open Interest |
68,499 |
860,997 |
+7,187 |
London Cocoa(LCE) |
Mar19 |
181224 |
1679 |
1707 |
1679 |
1704 |
+22 |
12,963 |
80,228 |
-1,795 |
May19 |
181224 |
1706 |
1724 |
1706 |
1720 |
+18 |
7,449 |
45,547 |
+1,152 |
Jul19 |
181224 |
1712 |
1726 |
1712 |
1723 |
+14 |
5,549 |
35,020 |
+824 |
Sep19 |
181224 |
1721 |
1727 |
1715 |
1724 |
+11 |
2,514 |
29,239 |
+509 |
Dec19 |
181224 |
1724 |
1728 |
1718 |
1726 |
+10 |
1,306 |
35,202 |
+325 |
Mar20 |
181224 |
1726 |
1732 |
1720 |
1729 |
+10 |
1,190 |
13,885 |
+455 |
May20 |
181224 |
1736 |
1736 |
1736 |
1736 |
+8 |
338 |
5,464 |
+2 |
Total Volume and Open Interest |
31,898 |
247,669 |
+1,589 |
London Sugar(LCE) |
Mar19 |
181224 |
338.00 |
338.20 |
336.70 |
337.70 |
+0.10 |
3,150 |
47,551 |
-299 |
May19 |
181224 |
342.90 |
343.30 |
341.50 |
343.00 |
+0.60 |
876 |
19,569 |
+335 |
Aug19 |
181224 |
347.90 |
348.50 |
347.00 |
348.30 |
+0.70 |
544 |
12,974 |
+93 |
Oct19 |
181224 |
351.10 |
352.20 |
351.10 |
352.00 |
+0.60 |
144 |
5,358 |
-8 |
Dec19 |
181224 |
357.20 |
357.20 |
357.00 |
357.00 |
+0.30 |
81 |
2,911 |
+50 |
Total Volume and Open Interest |
4,854 |
90,561 |
+211 |
Cotton(ICE) |
Mar19 |
181224 |
73.80 |
74.00 |
72.40 |
72.55 |
-0.63 |
24,813 |
127,355 |
-451 |
May19 |
181224 |
75.07 |
75.42 |
73.69 |
73.80 |
-0.82 |
8,134 |
37,589 |
+244 |
Jul19 |
181224 |
76.39 |
76.76 |
74.95 |
75.04 |
-0.92 |
5,138 |
16,768 |
-996 |
Oct19 |
181224 |
73.41 |
73.41 |
73.41 |
73.41 |
-0.71 |
1 |
8 |
+1 |
Dec19 |
181224 |
74.40 |
74.51 |
73.16 |
73.53 |
-0.53 |
1,785 |
30,860 |
-274 |
Mar20 |
181224 |
73.96 |
74.30 |
73.96 |
74.30 |
-0.60 |
20 |
1,041 |
-5 |
Total Volume and Open Interest |
39,957 |
214,877 |
-1,421 |
Lumber(CME) |
Jan19 |
181224 |
336.8 |
339.5 |
335.0 |
335.3 |
+0.1 |
485 |
1,304 |
-152 |
Mar19 |
181224 |
338.5 |
341.8 |
337.4 |
338.4 |
-0.9 |
287 |
1,955 |
+123 |
May19 |
181224 |
344.0 |
344.0 |
343.0 |
343.2 |
-2.9 |
25 |
595 |
+3 |
Jul19 |
181224 |
354.1 |
354.1 |
354.1 |
354.1 |
-2.9 |
3 |
140 |
+0 |
Total Volume and Open Interest |
800 |
4,005 |
-26 |
Crude Oil(NYM) |
Feb19 |
181224 |
45.45 |
46.24 |
42.36 |
42.53 |
-3.06 |
794,130 |
401,712 |
-101 |
Mar19 |
181224 |
45.74 |
46.51 |
42.67 |
42.82 |
-3.07 |
97,133 |
292,367 |
+2,880 |
Apr19 |
181224 |
46.02 |
46.82 |
43.00 |
43.16 |
-3.07 |
51,130 |
119,662 |
+4,078 |
May19 |
181224 |
46.47 |
47.08 |
43.46 |
43.55 |
-3.06 |
40,571 |
109,964 |
-1,580 |
Jun19 |
181224 |
46.76 |
47.55 |
43.80 |
43.94 |
-3.04 |
55,124 |
203,422 |
+1,663 |
Jul19 |
181224 |
47.72 |
47.72 |
44.20 |
44.27 |
-3.01 |
20,680 |
79,479 |
+2,865 |
Aug19 |
181224 |
47.46 |
47.89 |
44.46 |
44.54 |
-2.98 |
9,432 |
61,138 |
+1,741 |
Sep19 |
181224 |
47.58 |
48.25 |
44.67 |
44.75 |
-2.96 |
16,175 |
102,510 |
-768 |
Oct19 |
181224 |
47.64 |
48.22 |
44.93 |
44.93 |
-2.94 |
5,388 |
54,402 |
+721 |
Nov19 |
181224 |
47.81 |
48.37 |
45.05 |
45.12 |
-2.89 |
3,542 |
44,280 |
-421 |
Dec19 |
181224 |
48.01 |
48.71 |
45.14 |
45.30 |
-2.85 |
28,103 |
190,377 |
+1,104 |
Jan20 |
181224 |
47.91 |
48.76 |
45.44 |
45.44 |
-2.80 |
502 |
33,770 |
+59 |
Feb20 |
181224 |
45.60 |
45.60 |
45.60 |
45.60 |
-2.73 |
403 |
21,019 |
+3 |
Mar20 |
181224 |
45.76 |
45.76 |
45.76 |
45.76 |
-2.66 |
1,613 |
35,948 |
+314 |
Apr20 |
181224 |
45.92 |
48.54 |
45.92 |
45.92 |
-2.60 |
182 |
8,545 |
+18 |
May20 |
181224 |
46.08 |
46.08 |
46.08 |
46.08 |
-2.54 |
178 |
8,375 |
-45 |
Total Volume and Open Interest |
1,140,822 |
2,045,690 |
+12,994 |
e-miNY Crude Oil(NYM) |
Feb19 |
181224 |
45.450 |
46.250 |
42.375 |
42.525 |
-3.075 |
37,897 |
3,853 |
+342 |
Mar19 |
181224 |
45.825 |
46.500 |
42.725 |
42.825 |
-3.075 |
491 |
510 |
+33 |
Apr19 |
181224 |
46.350 |
46.750 |
43.050 |
43.150 |
-3.075 |
29 |
182 |
+0 |
May19 |
181224 |
43.550 |
47.125 |
43.550 |
43.550 |
-3.050 |
11 |
164 |
+9 |
Jun19 |
181224 |
46.000 |
47.200 |
43.900 |
43.950 |
-3.025 |
1 |
169 |
+1 |
Jul19 |
181224 |
44.275 |
44.275 |
44.275 |
44.275 |
-3.000 |
0 |
23 |
+0 |
Aug19 |
181224 |
45.800 |
45.800 |
44.550 |
44.550 |
-2.975 |
4 |
61 |
+1 |
Sep19 |
181224 |
44.750 |
44.750 |
44.750 |
44.750 |
-2.950 |
0 |
50 |
+0 |
Oct19 |
181224 |
48.200 |
48.200 |
44.900 |
44.925 |
-2.950 |
3 |
20 |
+1 |
Nov19 |
181224 |
45.125 |
45.125 |
45.125 |
45.125 |
-2.875 |
1 |
20 |
+0 |
Total Volume and Open Interest |
38,443 |
5,226 |
+389 |
NY Harbor ULSD(NYM) |
Jan19 |
181224 |
173.43 |
175.17 |
165.99 |
166.22 |
-7.05 |
42,343 |
42,144 |
-7,991 |
Feb19 |
181224 |
172.54 |
174.32 |
165.24 |
165.44 |
-7.05 |
73,510 |
97,630 |
+5,562 |
Mar19 |
181224 |
171.07 |
172.76 |
163.96 |
164.11 |
-6.87 |
41,868 |
71,339 |
+612 |
Apr19 |
181224 |
169.32 |
171.03 |
162.46 |
162.59 |
-6.70 |
22,773 |
40,315 |
+249 |
May19 |
181224 |
169.27 |
170.75 |
162.34 |
162.46 |
-6.65 |
9,037 |
24,170 |
+558 |
Jun19 |
181224 |
169.54 |
171.37 |
162.91 |
163.11 |
-6.58 |
13,805 |
29,669 |
-533 |
Jul19 |
181224 |
171.84 |
172.52 |
164.38 |
164.38 |
-6.49 |
4,442 |
10,688 |
-256 |
Aug19 |
181224 |
172.95 |
173.81 |
165.62 |
165.62 |
-6.43 |
2,802 |
6,123 |
+42 |
Sep19 |
181224 |
174.16 |
175.05 |
166.85 |
166.85 |
-6.43 |
2,232 |
5,770 |
+385 |
Oct19 |
181224 |
175.80 |
176.10 |
167.88 |
167.88 |
-6.46 |
1,512 |
4,568 |
+324 |
Nov19 |
181224 |
176.73 |
176.94 |
168.69 |
168.69 |
-6.55 |
1,532 |
3,806 |
+251 |
Dec19 |
181224 |
177.36 |
177.54 |
169.33 |
169.33 |
-6.67 |
5,638 |
22,818 |
+820 |
Jan20 |
181224 |
176.60 |
176.60 |
169.98 |
169.98 |
-6.72 |
1,395 |
4,095 |
+144 |
Feb20 |
181224 |
176.70 |
176.70 |
170.21 |
170.21 |
-6.71 |
1,045 |
2,950 |
+399 |
Total Volume and Open Interest |
226,460 |
378,031 |
+1,232 |
RBOB Gasoline(NYM) |
Jan19 |
181224 |
131.15 |
132.92 |
124.55 |
124.88 |
-6.95 |
34,546 |
48,071 |
-6,387 |
Feb19 |
181224 |
129.52 |
131.63 |
123.51 |
123.89 |
-6.72 |
84,973 |
124,171 |
+4,609 |
Mar19 |
181224 |
131.00 |
133.07 |
124.68 |
125.11 |
-6.82 |
31,010 |
77,473 |
-565 |
Apr19 |
181224 |
149.95 |
151.33 |
142.82 |
143.12 |
-7.12 |
12,759 |
34,070 |
+520 |
May19 |
181224 |
152.15 |
152.41 |
144.11 |
144.32 |
-7.18 |
6,994 |
32,597 |
-871 |
Jun19 |
181224 |
153.12 |
153.12 |
144.65 |
144.87 |
-7.19 |
6,504 |
27,651 |
-471 |
Jul19 |
181224 |
151.38 |
151.38 |
144.45 |
144.55 |
-7.14 |
2,471 |
15,007 |
+351 |
Aug19 |
181224 |
151.18 |
151.18 |
143.56 |
143.56 |
-7.10 |
1,224 |
7,761 |
+74 |
Sep19 |
181224 |
148.63 |
149.28 |
141.57 |
141.88 |
-7.02 |
2,588 |
14,677 |
+375 |
Oct19 |
181224 |
136.00 |
137.11 |
130.53 |
130.53 |
-7.02 |
2,028 |
7,882 |
+382 |
Total Volume and Open Interest |
189,381 |
413,704 |
-1,033 |
e-miNY RBOB Gasoline(NYM) |
Jan19 |
181224 |
124.88 |
124.88 |
124.88 |
124.88 |
-6.95 |
0 |
1 |
+0 |
Feb19 |
181224 |
123.89 |
123.89 |
123.89 |
123.89 |
-6.72 |
|
|
|
Mar19 |
181224 |
125.11 |
125.11 |
125.11 |
125.11 |
-6.82 |
|
|
|
Apr19 |
181224 |
143.12 |
143.12 |
143.12 |
143.12 |
-7.12 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan19 |
181224 |
3.758 |
3.846 |
3.449 |
3.467 |
-0.349 |
151,305 |
38,597 |
-20,607 |
Feb19 |
181224 |
3.684 |
3.773 |
3.410 |
3.423 |
-0.327 |
124,899 |
191,064 |
+10,559 |
Mar19 |
181224 |
3.470 |
3.568 |
3.244 |
3.261 |
-0.283 |
53,771 |
260,879 |
+3,469 |
Apr19 |
181224 |
2.920 |
2.939 |
2.802 |
2.816 |
-0.105 |
32,084 |
146,714 |
-314 |
May19 |
181224 |
2.850 |
2.862 |
2.751 |
2.765 |
-0.083 |
24,683 |
109,991 |
-2,136 |
Jun19 |
181224 |
2.886 |
2.895 |
2.794 |
2.809 |
-0.073 |
14,473 |
42,939 |
+1,288 |
Jul19 |
181224 |
2.930 |
2.930 |
2.838 |
2.852 |
-0.068 |
7,339 |
52,809 |
+1,085 |
Aug19 |
181224 |
2.912 |
2.915 |
2.828 |
2.843 |
-0.070 |
5,023 |
47,898 |
-530 |
Sep19 |
181224 |
2.879 |
2.880 |
2.794 |
2.809 |
-0.070 |
3,382 |
40,086 |
+416 |
Oct19 |
181224 |
2.911 |
2.911 |
2.818 |
2.833 |
-0.071 |
9,820 |
95,800 |
+85 |
Nov19 |
181224 |
2.946 |
2.947 |
2.877 |
2.877 |
-0.069 |
2,040 |
39,167 |
+158 |
Dec19 |
181224 |
3.089 |
3.089 |
3.022 |
3.032 |
-0.058 |
1,210 |
38,821 |
-63 |
Jan20 |
181224 |
3.200 |
3.200 |
3.137 |
3.143 |
-0.060 |
2,875 |
40,950 |
+168 |
Feb20 |
181224 |
3.110 |
3.111 |
3.067 |
3.076 |
-0.058 |
1,083 |
11,158 |
-48 |
Mar20 |
181224 |
2.925 |
2.928 |
2.877 |
2.889 |
-0.055 |
1,019 |
14,831 |
+121 |
Apr20 |
181224 |
2.565 |
2.566 |
2.528 |
2.539 |
-0.026 |
1,084 |
19,786 |
+291 |
Total Volume and Open Interest |
439,872 |
1,248,894 |
-4,864 |
Brent Crude Oil(ICE) |
Feb19 |
181224 |
53.49 |
54.66 |
50.36 |
50.47 |
-3.35 |
299,454 |
165,800 |
-28,763 |
Mar19 |
181224 |
53.80 |
54.90 |
50.65 |
50.77 |
-3.33 |
272,368 |
443,259 |
+29,106 |
Apr19 |
181224 |
53.76 |
55.08 |
50.88 |
51.02 |
-3.28 |
108,215 |
175,220 |
+16,856 |
May19 |
181224 |
54.25 |
55.32 |
51.16 |
51.31 |
-3.26 |
49,346 |
104,969 |
-1,636 |
Jun19 |
181224 |
54.47 |
55.56 |
51.43 |
51.57 |
-3.24 |
97,567 |
241,592 |
-4,276 |
Jul19 |
181224 |
54.65 |
55.63 |
51.63 |
51.78 |
-3.23 |
25,320 |
98,136 |
+2,116 |
Aug19 |
181224 |
54.92 |
55.72 |
51.78 |
51.90 |
-3.23 |
15,761 |
68,248 |
+1,397 |
Sep19 |
181224 |
55.09 |
55.90 |
51.80 |
51.95 |
-3.21 |
20,856 |
91,129 |
+621 |
Oct19 |
181224 |
55.59 |
55.76 |
51.89 |
52.04 |
-3.18 |
9,314 |
47,054 |
-630 |
Nov19 |
181224 |
52.14 |
52.14 |
52.14 |
52.14 |
-3.15 |
2,890 |
59,497 |
-203 |
Dec19 |
181224 |
55.41 |
56.12 |
52.10 |
52.24 |
-3.11 |
57,772 |
216,601 |
+1,623 |
Jan20 |
181224 |
52.27 |
52.38 |
51.85 |
52.38 |
-3.06 |
4,769 |
34,426 |
+613 |
Feb20 |
181224 |
52.51 |
52.51 |
52.51 |
52.51 |
-3.01 |
2,000 |
30,843 |
+540 |
Mar20 |
181224 |
52.64 |
52.64 |
52.64 |
52.64 |
-2.98 |
4,559 |
28,229 |
+811 |
Total Volume and Open Interest |
1,022,510 |
2,223,823 |
+22,171 |
Gas Oil(ICE) |
Jan19 |
181224 |
511.50 |
518.50 |
489.50 |
514.00 |
-1.25 |
64,816 |
131,003 |
-390 |
Feb19 |
181224 |
511.50 |
518.50 |
490.00 |
514.00 |
-1.50 |
56,978 |
122,900 |
+1,094 |
Mar19 |
181224 |
511.75 |
518.75 |
490.25 |
514.50 |
-1.00 |
34,826 |
79,236 |
-1,835 |
Apr19 |
181224 |
511.75 |
518.75 |
490.75 |
514.50 |
-1.00 |
11,407 |
50,844 |
+407 |
May19 |
181224 |
514.00 |
519.75 |
491.50 |
515.25 |
-1.25 |
6,064 |
34,263 |
+233 |
Jun19 |
181224 |
515.25 |
522.00 |
494.00 |
517.75 |
-1.00 |
18,815 |
59,586 |
+1,683 |
Jul19 |
181224 |
519.75 |
523.00 |
497.25 |
520.75 |
-1.25 |
4,104 |
29,075 |
+487 |
Aug19 |
181224 |
528.50 |
528.50 |
500.50 |
524.25 |
-1.00 |
2,033 |
21,769 |
+297 |
Sep19 |
181224 |
531.75 |
531.75 |
504.50 |
527.25 |
-1.25 |
2,644 |
27,603 |
-264 |
Oct19 |
181224 |
535.00 |
535.00 |
507.00 |
530.25 |
-1.50 |
1,280 |
21,428 |
-226 |
Total Volume and Open Interest |
235,091 |
813,307 |
+4,204 |
Ethanol(CBOT) |
Jan19 |
181224 |
1.236 |
1.242 |
1.233 |
1.240 |
+0.002 |
367 |
759 |
-122 |
Feb19 |
181224 |
1.275 |
1.275 |
1.256 |
1.263 |
unch |
432 |
1,620 |
+128 |
Mar19 |
181224 |
1.298 |
1.298 |
1.282 |
1.289 |
unch |
119 |
436 |
+23 |
Apr19 |
181224 |
1.310 |
1.310 |
1.310 |
1.310 |
unch |
16 |
19 |
-2 |
May19 |
181224 |
1.325 |
1.325 |
1.325 |
1.325 |
unch |
11 |
15 |
-2 |
Jun19 |
181224 |
1.359 |
1.359 |
1.359 |
1.359 |
unch |
2 |
2 |
+2 |
Jul19 |
181224 |
1.381 |
1.381 |
1.381 |
1.381 |
unch |
|
|
|
Aug19 |
181224 |
1.381 |
1.381 |
1.381 |
1.381 |
unch |
|
|
|
Total Volume and Open Interest |
947 |
2,851 |
+27 |
WTI Crude Oil(ICE) |
Feb19 |
181224 |
45.43 |
46.23 |
42.27 |
42.53 |
-3.06 |
56,711 |
67,836 |
-2,584 |
Mar19 |
181224 |
45.98 |
46.52 |
42.59 |
42.82 |
-3.07 |
45,125 |
71,342 |
+2,434 |
Apr19 |
181224 |
46.29 |
46.66 |
42.91 |
43.16 |
-3.07 |
29,904 |
32,792 |
+633 |
May19 |
181224 |
46.97 |
47.02 |
43.29 |
43.55 |
-3.06 |
16,149 |
21,514 |
+412 |
Jun19 |
181224 |
46.98 |
47.40 |
43.70 |
43.94 |
-3.04 |
23,495 |
81,849 |
+250 |
Jul19 |
181224 |
47.62 |
47.66 |
43.96 |
44.27 |
-3.01 |
6,601 |
14,808 |
+45 |
Aug19 |
181224 |
47.85 |
47.85 |
44.45 |
44.54 |
-2.98 |
3,090 |
9,691 |
-555 |
Sep19 |
181224 |
48.06 |
48.06 |
44.65 |
44.75 |
-2.96 |
4,242 |
23,670 |
+874 |
Oct19 |
181224 |
48.18 |
48.18 |
44.93 |
44.93 |
-2.94 |
431 |
5,410 |
-21 |
Nov19 |
181224 |
45.12 |
45.12 |
45.12 |
45.12 |
-2.89 |
80 |
4,735 |
+11 |
Dec19 |
181224 |
48.49 |
48.49 |
45.09 |
45.30 |
-2.85 |
11,890 |
100,048 |
-325 |
Jan20 |
181224 |
45.44 |
45.44 |
45.44 |
45.44 |
-2.80 |
571 |
3,999 |
+531 |
Feb20 |
181224 |
45.60 |
45.60 |
45.60 |
45.60 |
-2.73 |
410 |
3,275 |
+409 |
Mar20 |
181224 |
45.76 |
45.76 |
45.76 |
45.76 |
-2.66 |
404 |
7,082 |
+396 |
Apr20 |
181224 |
45.92 |
45.92 |
45.92 |
45.92 |
-2.60 |
2 |
1,737 |
+2 |
May20 |
181224 |
46.08 |
46.08 |
46.08 |
46.08 |
-2.54 |
0 |
1,453 |
+0 |
Total Volume and Open Interest |
207,799 |
554,570 |
+5,740 |
US Dollar Index(ICE) |
Mar19 |
181224 |
96.440 |
96.440 |
95.870 |
96.007 |
-0.448 |
31,349 |
49,858 |
+451 |
Jun19 |
181224 |
95.825 |
95.825 |
95.430 |
95.507 |
-0.427 |
251 |
718 |
+128 |
Sep19 |
181224 |
95.003 |
95.003 |
95.003 |
95.003 |
-0.427 |
3 |
216 |
-1 |
Total Volume and Open Interest |
31,603 |
50,792 |
+578 |
Australian Dollar(CME) |
Mar19 |
181224 |
70.45 |
70.75 |
70.44 |
70.52 |
-0.02 |
114,771 |
112,720 |
+4,706 |
Jun19 |
181224 |
70.70 |
70.78 |
70.61 |
70.61 |
-0.03 |
21 |
351 |
+11 |
Sep19 |
181224 |
70.72 |
70.72 |
70.72 |
70.72 |
-0.02 |
5 |
122 |
-1 |
Total Volume and Open Interest |
116,560 |
114,225 |
+4,866 |
British Pound(CME) |
Mar19 |
181224 |
127.01 |
127.91 |
126.87 |
127.71 |
+0.83 |
94,477 |
206,324 |
+2,910 |
Jun19 |
181224 |
127.71 |
128.27 |
127.71 |
128.27 |
+0.83 |
10 |
551 |
+1 |
Sep19 |
181224 |
128.82 |
128.82 |
128.82 |
128.82 |
+0.83 |
0 |
304 |
+0 |
Total Volume and Open Interest |
95,797 |
211,177 |
+3,282 |
Canadian Dollar(CME) |
Mar19 |
181224 |
73.70 |
73.86 |
73.60 |
73.67 |
-0.07 |
95,896 |
148,071 |
+850 |
Jun19 |
181224 |
73.82 |
73.94 |
73.75 |
73.80 |
-0.07 |
188 |
2,297 |
+99 |
Sep19 |
181224 |
74.09 |
74.09 |
73.93 |
73.93 |
-0.07 |
11 |
777 |
+5 |
Dec19 |
181224 |
74.04 |
74.21 |
74.04 |
74.04 |
-0.08 |
52 |
160 |
+51 |
Total Volume and Open Interest |
96,482 |
152,450 |
+956 |
Japanese Yen(CME) |
Mar19 |
181224 |
90.70 |
91.34 |
90.57 |
91.23 |
+0.75 |
221,167 |
223,979 |
+9,782 |
Jun19 |
181224 |
91.39 |
91.95 |
91.35 |
91.93 |
+0.76 |
233 |
435 |
+8 |
Sep19 |
181224 |
92.64 |
92.64 |
92.64 |
92.64 |
+0.76 |
5 |
81 |
+2 |
Total Volume and Open Interest |
225,345 |
227,215 |
+11,087 |
Swiss Franc(CME) |
Mar19 |
181224 |
101.42 |
102.21 |
101.30 |
102.04 |
+0.71 |
33,689 |
71,945 |
+440 |
Jun19 |
181224 |
102.95 |
103.11 |
102.95 |
102.95 |
+0.71 |
4 |
93 |
-1 |
Sep19 |
181224 |
103.88 |
103.93 |
103.88 |
103.88 |
+0.71 |
0 |
21 |
+0 |
Total Volume and Open Interest |
33,695 |
72,069 |
+441 |
EuroFX(CME) |
Mar19 |
181224 |
114.52 |
115.22 |
114.50 |
114.93 |
+0.41 |
258,931 |
497,272 |
+12,934 |
Jun19 |
181224 |
115.53 |
116.08 |
115.53 |
115.84 |
+0.40 |
547 |
8,102 |
+196 |
Sep19 |
181224 |
116.52 |
116.99 |
116.52 |
116.77 |
+0.39 |
71 |
1,005 |
+58 |
Total Volume and Open Interest |
261,006 |
516,683 |
+13,424 |
Mexican Peso(CME) |
Jan19 |
181224 |
501.63 |
501.63 |
501.63 |
501.63 |
+1.38 |
0 |
5 |
+0 |
Feb19 |
181224 |
499.13 |
499.13 |
499.13 |
499.13 |
+1.38 |
|
|
|
Total Volume and Open Interest |
63,208 |
132,345 |
+3,688 |
Brazilian Real(CME) |
Jan19 |
181224 |
255.40 |
256.85 |
254.40 |
255.00 |
-2.00 |
3,575 |
10,389 |
-687 |
Feb19 |
181224 |
256.90 |
256.90 |
254.45 |
254.45 |
-2.05 |
312 |
553 |
+201 |
Mar19 |
181224 |
254.05 |
254.05 |
254.05 |
254.05 |
-2.00 |
1 |
1,212 |
+1 |
Apr19 |
181224 |
253.55 |
253.55 |
253.55 |
253.55 |
-2.00 |
|
|
|
Total Volume and Open Interest |
3,888 |
12,154 |
-485 |
30-Year T-Bonds(CBOT) |
Mar19 |
181224 |
144~250 |
145~250 |
144~170 |
145~140 |
+0~200 |
559,770 |
972,407 |
-14,251 |
Jun19 |
181224 |
144~240 |
144~260 |
143~300 |
144~240 |
+0~200 |
66 |
64 |
+57 |
Sep19 |
181224 |
144~240 |
144~240 |
144~240 |
144~240 |
+0~200 |
|
|
|
Total Volume and Open Interest |
559,836 |
972,471 |
-14,194 |
10-Year T-Notes(CBOT) |
Mar19 |
181224 |
121~025 |
121~180 |
121~000 |
121~130 |
+0~120 |
2,172,584 |
4,049,970 |
-38,304 |
Jun19 |
181224 |
121~065 |
121~175 |
121~025 |
121~155 |
+0~125 |
378 |
2,141 |
+954 |
Sep19 |
181224 |
121~155 |
121~155 |
121~155 |
121~155 |
+0~125 |
|
|
|
Total Volume and Open Interest |
2,172,962 |
4,052,111 |
-37,350 |
5-Year T-Notes(CBOT) |
Dec18 |
181224 |
114~006 |
114~084 |
114~006 |
114~062 |
+0~086 |
676 |
21,008 |
-4,223 |
Mar19 |
181224 |
114~012 |
114~112 |
114~004 |
114~082 |
+0~090 |
1,432,978 |
4,692,638 |
+53,336 |
Jun19 |
181224 |
114~082 |
114~082 |
114~082 |
114~082 |
+0~090 |
|
|
|
Total Volume and Open Interest |
1,433,654 |
4,713,646 |
+49,113 |
2 Year T-Notes(CBOT) |
Dec18 |
181224 |
105~280 |
105~300 |
105~276 |
105~296 |
+0~034 |
215 |
2,291 |
-32 |
Mar19 |
181224 |
105~282 |
106~014 |
105~282 |
106~002 |
+0~044 |
560,145 |
2,620,744 |
-39,114 |
Jun19 |
181224 |
105~302 |
105~302 |
105~302 |
105~302 |
+0~054 |
2 |
5 |
+1 |
Total Volume and Open Interest |
560,362 |
2,623,040 |
-39,145 |
Eurodollars(CME) |
Mar19 |
181224 |
97.240 |
97.275 |
97.235 |
97.270 |
+0.040 |
417,525 |
1,450,839 |
+44,118 |
Jun19 |
181224 |
97.235 |
97.285 |
97.235 |
97.275 |
+0.050 |
368,215 |
1,254,671 |
+6,012 |
Sep19 |
181224 |
97.230 |
97.295 |
97.230 |
97.280 |
+0.060 |
372,134 |
1,271,108 |
-10,639 |
Dec19 |
181224 |
97.210 |
97.300 |
97.210 |
97.280 |
+0.085 |
566,334 |
1,776,807 |
+6,188 |
Mar20 |
181224 |
97.290 |
97.385 |
97.290 |
97.360 |
+0.095 |
445,961 |
1,179,376 |
+6,946 |
Jun20 |
181224 |
97.340 |
97.440 |
97.340 |
97.415 |
+0.095 |
346,570 |
1,069,900 |
+2,570 |
Sep20 |
181224 |
97.385 |
97.480 |
97.385 |
97.460 |
+0.100 |
359,110 |
800,953 |
-12,064 |
Dec20 |
181224 |
97.390 |
97.470 |
97.380 |
97.450 |
+0.095 |
416,033 |
985,279 |
-29,964 |
Mar21 |
181224 |
97.405 |
97.485 |
97.400 |
97.465 |
+0.090 |
283,080 |
571,545 |
-15,718 |
Jun21 |
181224 |
97.410 |
97.480 |
97.400 |
97.460 |
+0.080 |
192,987 |
401,681 |
-2,752 |
Sep21 |
181224 |
97.400 |
97.465 |
97.390 |
97.445 |
+0.075 |
140,028 |
309,229 |
+4,415 |
Dec21 |
181224 |
97.355 |
97.420 |
97.345 |
97.400 |
+0.070 |
155,039 |
291,626 |
+9,863 |
Mar22 |
181224 |
97.335 |
97.395 |
97.325 |
97.380 |
+0.070 |
141,569 |
232,118 |
+4,805 |
Jun22 |
181224 |
97.315 |
97.370 |
97.300 |
97.355 |
+0.065 |
102,568 |
186,337 |
+9,962 |
Sep22 |
181224 |
97.295 |
97.350 |
97.280 |
97.335 |
+0.065 |
59,199 |
147,723 |
+231 |
Dec22 |
181224 |
97.265 |
97.320 |
97.250 |
97.305 |
+0.060 |
56,964 |
141,400 |
-2,831 |
Mar23 |
181224 |
97.250 |
97.300 |
97.230 |
97.285 |
+0.055 |
35,695 |
72,483 |
+971 |
Jun23 |
181224 |
97.220 |
97.275 |
97.210 |
97.260 |
+0.055 |
27,939 |
73,818 |
+850 |
Total Volume and Open Interest |
4,636,251 |
12,749,048 |
+42,848 |
Ultra T-Bond(CBOT) |
Dec18 |
181219 |
159~12 |
159~12 |
158~25 |
158~28 |
+1~02 |
815 |
5,062 |
-488 |
Mar19 |
181224 |
160~08 |
161~12 |
159~28 |
161~01 |
+0~24 |
232,921 |
1,079,171 |
-5,468 |
Jun19 |
181224 |
161~29 |
161~29 |
161~29 |
161~29 |
+0~24 |
|
|
|
Total Volume and Open Interest |
232,921 |
1,079,171 |
-5,468 |
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 |
181224 |
129~010 |
129~205 |
128~285 |
129~135 |
+0~140 |
273,411 |
704,497 |
+3,568 |
Jun19 |
181224 |
129~135 |
129~135 |
129~135 |
129~135 |
+0~140 |
|
|
|
Total Volume and Open Interest |
273,411 |
704,497 |
+3,568 |
30 Day Federal Funds(CBOT) |
Dec18 |
181224 |
97.725 |
97.725 |
97.723 |
97.723 |
unch |
5,696 |
170,258 |
+1,775 |
Jan19 |
181224 |
97.600 |
97.605 |
97.595 |
97.600 |
unch |
21,961 |
421,295 |
-6,174 |
Feb19 |
181224 |
97.605 |
97.615 |
97.605 |
97.610 |
+0.005 |
53,506 |
213,752 |
-3,633 |
Mar19 |
181224 |
97.590 |
97.605 |
97.590 |
97.600 |
+0.015 |
11,544 |
78,320 |
+2,043 |
Apr19 |
181224 |
97.565 |
97.590 |
97.565 |
97.585 |
+0.025 |
69,313 |
275,460 |
+17,916 |
May19 |
181224 |
97.550 |
97.570 |
97.550 |
97.570 |
+0.025 |
30,347 |
149,484 |
+2,265 |
Total Volume and Open Interest |
352,880 |
2,180,955 |
+12,994 |
Japanese Govt Bonds(SGX) |
Mar19 |
181225 |
152.34 |
152.65 |
152.28 |
152.50 |
+0.16 |
844 |
18,812 |
+17 |
Jun19 |
181225 |
152.50 |
152.50 |
152.50 |
152.50 |
+0.16 |
|
|
|
Sep19 |
181225 |
152.50 |
152.50 |
152.50 |
152.50 |
+0.16 |
|
|
|
Total Volume and Open Interest |
844 |
18,812 |
+17 |
Euro-Buxl(EUREX) |
Mar19 |
181221 |
181.76 |
181.76 |
180.54 |
181.00 |
-0.92 |
37,257 |
240,687 |
+2,879 |
Jun19 |
181221 |
179.82 |
179.82 |
179.82 |
179.82 |
-1.06 |
|
|
|
Sep19 |
181221 |
179.82 |
179.82 |
179.82 |
179.82 |
-1.06 |
|
|
|
Total Volume and Open Interest |
37,257 |
240,687 |
+2,879 |
Euro-Bund(EUREX) |
Mar19 |
181221 |
163.54 |
163.54 |
163.27 |
163.36 |
-0.20 |
543,107 |
1,972,143 |
+38,740 |
Jun19 |
181221 |
160.87 |
160.87 |
160.82 |
160.82 |
-0.20 |
6 |
72 |
+2 |
Sep19 |
181221 |
160.82 |
160.82 |
160.82 |
160.82 |
-0.20 |
|
|
|
Total Volume and Open Interest |
543,113 |
1,972,215 |
+38,742 |
Euro-Bobl(EUREX) |
Mar19 |
181221 |
132.30 |
132.41 |
132.28 |
132.36 |
+0.01 |
310,258 |
1,449,111 |
-19,606 |
Jun19 |
181221 |
131.73 |
131.73 |
131.73 |
131.73 |
+0.01 |
0 |
25 |
+0 |
Sep19 |
181221 |
131.73 |
131.73 |
131.73 |
131.73 |
+0.01 |
|
|
|
Total Volume and Open Interest |
310,258 |
1,449,136 |
-19,606 |
Euro-Schatz(EUREX) |
Mar19 |
181221 |
111.88 |
111.92 |
111.85 |
111.89 |
+0.02 |
171,734 |
1,742,093 |
-4,828 |
Jun19 |
181221 |
111.86 |
111.86 |
111.86 |
111.86 |
+0.02 |
|
|
|
Sep19 |
181221 |
111.86 |
111.86 |
111.86 |
111.86 |
+0.02 |
|
|
|
Total Volume and Open Interest |
171,734 |
1,742,093 |
-4,828 |
3-Mth Euribor(EUREX) |
Dec18 |
181217 |
100.315 |
100.315 |
100.310 |
100.310 |
unch |
0 |
12,234 |
+0 |
Mar19 |
181221 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
0 |
3,124 |
+0 |
Jun19 |
181221 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
50 |
2,578 |
+0 |
Total Volume and Open Interest |
115 |
14,820 |
+0 |
Long Gilt(LIFFE) |
Dec18 |
181224 |
123~29 |
124~04 |
123~29 |
124~04 |
+0~17 |
7,646 |
23,436 |
-3,817 |
Mar19 |
181224 |
122~24 |
123~13 |
122~24 |
123~12 |
+0~17 |
170,677 |
765,214 |
+5,739 |
Total Volume and Open Interest |
178,323 |
788,650 |
+1,922 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
181224 |
99.05 |
99.07 |
99.05 |
99.07 |
+0.01 |
69,791 |
856,909 |
+306 |
Jun19 |
181224 |
98.99 |
99.00 |
98.99 |
99.00 |
+0.01 |
77,804 |
428,713 |
+205 |
Sep19 |
181224 |
98.94 |
98.96 |
98.93 |
98.96 |
+0.01 |
118,272 |
520,482 |
+13,804 |
Dec19 |
181224 |
98.86 |
98.88 |
98.86 |
98.88 |
+0.01 |
98,913 |
481,310 |
+8,297 |
Mar20 |
181224 |
98.83 |
98.85 |
98.82 |
98.85 |
+0.01 |
77,096 |
306,290 |
+7,206 |
Jun20 |
181224 |
98.79 |
98.81 |
98.78 |
98.81 |
+0.02 |
67,104 |
289,260 |
-2,067 |
Total Volume and Open Interest |
855,877 |
3,939,798 |
+28,422 |
3-Mth Euribor(LIFFE) |
Mar19 |
181224 |
100.300 |
100.300 |
100.295 |
100.295 |
-0.005 |
70,372 |
547,755 |
-5,114 |
Jun19 |
181224 |
100.300 |
100.300 |
100.295 |
100.295 |
-0.005 |
109,921 |
695,701 |
+37,867 |
Sep19 |
181224 |
100.270 |
100.275 |
100.270 |
100.275 |
+0.005 |
66,449 |
673,386 |
-229 |
Total Volume and Open Interest |
900,429 |
4,977,987 |
+35,899 |
3-Mth Aus T-Bills(SFE) |
Mar19 |
181224 |
98.03 |
98.04 |
98.02 |
98.03 |
unch |
23,507 |
230,026 |
+11,925 |
Jun19 |
181224 |
98.06 |
98.07 |
98.05 |
98.07 |
+0.01 |
18,059 |
216,993 |
+5,253 |
Sep19 |
181224 |
98.07 |
98.11 |
98.07 |
98.10 |
+0.01 |
23,137 |
191,556 |
+2,761 |
Dec19 |
181224 |
98.09 |
98.12 |
98.08 |
98.12 |
+0.02 |
33,972 |
190,869 |
+2,707 |
Mar20 |
181224 |
98.08 |
98.12 |
98.08 |
98.12 |
+0.03 |
14,730 |
122,435 |
-403 |
Jun20 |
181224 |
98.06 |
98.10 |
98.06 |
98.10 |
+0.03 |
9,423 |
110,011 |
+3,023 |
Sep20 |
181224 |
98.02 |
98.08 |
98.02 |
98.08 |
+0.05 |
7,575 |
54,363 |
-1,281 |
Dec20 |
181224 |
97.98 |
98.04 |
97.98 |
98.03 |
+0.04 |
5,349 |
25,305 |
+434 |
Mar21 |
181224 |
97.95 |
97.99 |
97.95 |
97.99 |
+0.05 |
227 |
4,560 |
+165 |
Jun21 |
181224 |
97.90 |
97.97 |
97.90 |
97.97 |
+0.06 |
67 |
3,450 |
-13 |
Total Volume and Open Interest |
136,108 |
1,150,740 |
+24,539 |
10-Year Aus T-Bonds(SFE) |
Mar19 |
181224 |
97.61 |
97.64 |
97.60 |
97.64 |
+0.03 |
145,867 |
1,247,850 |
+21,446 |
Jun19 |
181224 |
97.64 |
97.64 |
97.64 |
97.64 |
+0.03 |
|
|
|
Total Volume and Open Interest |
145,867 |
1,247,850 |
+21,446 |
3-Year Aus T-Bonds(SFE) |
Mar19 |
181224 |
98.14 |
98.18 |
98.13 |
98.18 |
+0.04 |
153,764 |
1,081,183 |
+28,751 |
Jun19 |
181224 |
98.18 |
98.18 |
98.18 |
98.18 |
+0.04 |
|
|
|
Total Volume and Open Interest |
153,764 |
1,081,183 |
+28,751 |
Gold(CMX) |
Dec18 |
181224 |
1260.3 |
1268.5 |
1260.3 |
1267.5 |
+13.7 |
49 |
138 |
-75 |
Feb19 |
181224 |
1260.7 |
1273.9 |
1260.0 |
1271.8 |
+13.7 |
318,239 |
323,104 |
+15,521 |
Apr19 |
181224 |
1266.3 |
1279.9 |
1266.3 |
1278.0 |
+13.8 |
10,095 |
49,246 |
+3,144 |
Jun19 |
181224 |
1276.5 |
1285.7 |
1274.8 |
1284.3 |
+13.8 |
3,141 |
40,227 |
+453 |
Aug19 |
181224 |
1282.3 |
1291.1 |
1282.3 |
1290.3 |
+13.7 |
1,353 |
8,371 |
+233 |
Oct19 |
181224 |
1295.2 |
1297.6 |
1294.9 |
1296.3 |
+13.7 |
147 |
2,202 |
+39 |
Dec19 |
181224 |
1292.5 |
1303.8 |
1292.5 |
1302.4 |
+13.8 |
539 |
8,975 |
-17 |
Feb20 |
181224 |
1308.4 |
1308.4 |
1308.4 |
1308.4 |
+13.9 |
55 |
311 |
+55 |
Apr20 |
181224 |
1314.3 |
1314.3 |
1314.3 |
1314.3 |
+13.9 |
4 |
71 |
+4 |
Jun20 |
181224 |
1320.1 |
1320.1 |
1320.1 |
1320.1 |
+13.9 |
5 |
725 |
+0 |
Aug20 |
181224 |
1325.9 |
1325.9 |
1325.9 |
1325.9 |
+13.9 |
0 |
4 |
+0 |
Oct20 |
181224 |
1331.8 |
1331.8 |
1331.8 |
1331.8 |
+13.9 |
|
|
|
Total Volume and Open Interest |
334,395 |
436,773 |
+19,099 |
Silver(CMX) |
Dec18 |
181224 |
1470.1 |
1470.1 |
1470.1 |
1470.1 |
+11.8 |
116 |
111 |
-60 |
Mar19 |
181224 |
1473.5 |
1487.5 |
1471.5 |
1482.0 |
+11.8 |
76,597 |
143,112 |
+1,928 |
May19 |
181224 |
1482.5 |
1496.0 |
1480.5 |
1490.5 |
+11.7 |
1,242 |
10,143 |
+38 |
Jul19 |
181224 |
1493.0 |
1503.5 |
1489.5 |
1499.0 |
+11.7 |
263 |
12,130 |
-14 |
Sep19 |
181224 |
1503.5 |
1507.6 |
1503.5 |
1507.6 |
+11.4 |
62 |
2,651 |
-31 |
Dec19 |
181224 |
1512.0 |
1525.0 |
1512.0 |
1520.4 |
+11.4 |
137 |
3,992 |
+117 |
Mar20 |
181224 |
1533.3 |
1533.3 |
1533.3 |
1533.3 |
+11.4 |
0 |
127 |
+0 |
Total Volume and Open Interest |
78,961 |
174,547 |
+1,975 |
Platinum(NYMEX) |
Jan19 |
181224 |
792.4 |
798.3 |
788.3 |
789.4 |
-6.4 |
28,544 |
27,477 |
-7,718 |
Apr19 |
181224 |
792.7 |
801.6 |
791.9 |
792.8 |
-6.3 |
13,871 |
52,619 |
+6,489 |
Jul19 |
181224 |
803.1 |
804.8 |
798.0 |
798.3 |
-6.1 |
37 |
782 |
+4 |
Oct19 |
181224 |
805.0 |
805.0 |
802.8 |
802.8 |
-6.5 |
5 |
45 |
+0 |
Total Volume and Open Interest |
42,457 |
80,930 |
-1,225 |
Palladium(NYMEX) |
Dec18 |
181224 |
1220.00 |
1225.10 |
1220.00 |
1225.10 |
+17.40 |
4 |
35 |
+0 |
Mar19 |
181224 |
1158.20 |
1177.60 |
1158.00 |
1176.10 |
+17.40 |
3,231 |
23,716 |
-106 |
Jun19 |
181224 |
1150.00 |
1160.00 |
1143.10 |
1159.30 |
+16.60 |
70 |
2,968 |
+24 |
Total Volume and Open Interest |
3,305 |
26,743 |
-82 |
Copper(CMX) |
Dec18 |
181224 |
267.50 |
267.50 |
266.85 |
266.85 |
-1.00 |
402 |
1,231 |
-23 |
Mar19 |
181224 |
266.75 |
268.10 |
265.00 |
266.10 |
-1.30 |
70,655 |
126,076 |
-660 |
May19 |
181224 |
267.20 |
268.35 |
265.65 |
266.40 |
-1.25 |
3,145 |
28,716 |
+305 |
Jul19 |
181224 |
268.35 |
268.35 |
266.10 |
266.75 |
-1.10 |
1,295 |
18,833 |
-120 |
Sep19 |
181224 |
268.05 |
268.75 |
266.45 |
267.05 |
-1.05 |
701 |
13,431 |
+449 |
Total Volume and Open Interest |
77,206 |
214,603 |
+65 |
E-mini DJIA Index(CBOT) |
Mar19 |
181224 |
22379 |
22572 |
21681 |
21700 |
-707 |
465,503 |
77,545 |
+5,246 |
Jun19 |
181224 |
22310 |
22567 |
21688 |
21702 |
-712 |
123 |
153 |
-7 |
Sep19 |
181224 |
21736 |
22510 |
21736 |
21736 |
-720 |
0 |
1 |
+0 |
Dec19 |
181224 |
21748 |
21748 |
21748 |
21748 |
-721 |
|
|
|
Total Volume and Open Interest |
521,603 |
104,992 |
+5,872 |
S & P 500(CME) |
Mar19 |
181224 |
2405.80 |
2433.90 |
2340.00 |
2341.70 |
-71.80 |
1,229 |
22,340 |
-104 |
Jun19 |
181224 |
2344.20 |
2344.20 |
2344.20 |
2344.20 |
-73.00 |
0 |
47 |
+0 |
Sep19 |
181224 |
2347.20 |
2347.20 |
2347.20 |
2347.20 |
-72.00 |
|
|
|
Dec19 |
181224 |
2352.80 |
2352.80 |
2352.80 |
2352.80 |
-74.40 |
|
|
|
Total Volume and Open Interest |
4,940 |
64,664 |
-7,980 |
S & P 500 E-Mini(CME) |
Mar19 |
181224 |
2407.75 |
2434.50 |
2340.50 |
2341.75 |
-71.75 |
3,686,614 |
2,596,391 |
+158,961 |
Jun19 |
181224 |
2408.00 |
2436.75 |
2343.00 |
2344.25 |
-73.00 |
4,398 |
16,859 |
+1,016 |
Sep19 |
181224 |
2390.00 |
2439.00 |
2347.00 |
2347.25 |
-72.00 |
14 |
41 |
-6 |
Dec19 |
181224 |
2352.75 |
2352.75 |
2352.75 |
2352.75 |
-74.50 |
0 |
9 |
+0 |
Total Volume and Open Interest |
4,321,240 |
3,333,417 |
+93,266 |
NASDAQ 100 E-Mini(CME) |
Mar19 |
181224 |
6049.75 |
6123.00 |
5888.75 |
5892.00 |
-167.00 |
1,011,493 |
190,275 |
+11,482 |
Jun19 |
181224 |
6046.25 |
6139.00 |
5913.75 |
5914.50 |
-168.50 |
302 |
485 |
+10 |
Sep19 |
181224 |
5949.00 |
6144.25 |
5949.00 |
5949.00 |
-168.50 |
3 |
9 |
+2 |
Total Volume and Open Interest |
1,107,246 |
264,342 |
-4,891 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181221 |
1644.30 |
1657.90 |
1644.30 |
1644.30 |
+0.30 |
7,357 |
17,642 |
-1,059 |
Mar19 |
181224 |
1604.30 |
1623.70 |
1560.90 |
1567.70 |
-45.90 |
26,690 |
67,662 |
+1,632 |
Jun19 |
181224 |
1572.40 |
1572.40 |
1568.70 |
1572.40 |
-46.00 |
2 |
3 |
+2 |
Total Volume and Open Interest |
29,903 |
84,887 |
+1,214 |
Volatility Index(CBOE) |
Dec18 |
181219 |
24.80 |
26.20 |
24.45 |
26.20 |
+1.52 |
90,291 |
56,617 |
+56,617 |
Jan19 |
181224 |
24.15 |
25.95 |
23.80 |
25.90 |
+1.60 |
208,117 |
198,416 |
+329 |
Feb19 |
181224 |
22.88 |
23.63 |
22.60 |
23.33 |
+0.40 |
99,964 |
69,323 |
+6,322 |
Mar19 |
181224 |
22.02 |
22.60 |
21.88 |
22.18 |
+0.05 |
32,484 |
37,251 |
-469 |
Total Volume and Open Interest |
368,385 |
406,513 |
+8,114 |
S & P 600(CME) |
Dec18 |
181221 |
828.55 |
828.55 |
828.55 |
828.55 |
+0.65 |
|
|
|
Mar19 |
181224 |
794.70 |
794.70 |
794.70 |
794.70 |
-16.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar19 |
181224 |
1295.00 |
1305.00 |
1263.20 |
1264.20 |
-33.20 |
344,731 |
471,578 |
+40,188 |
Jun19 |
181224 |
1295.70 |
1306.80 |
1266.80 |
1266.80 |
-37.40 |
3 |
5 |
+3 |
Sep19 |
181224 |
1275.20 |
1275.20 |
1275.20 |
1275.20 |
-33.60 |
|
|
|
Total Volume and Open Interest |
434,484 |
580,781 |
+38,765 |
Nikkei 225(CME) |
Mar19 |
181224 |
19785 |
19945 |
19275 |
19290 |
-545 |
21,539 |
19,466 |
+108 |
Jun19 |
181224 |
19135 |
19725 |
19135 |
19135 |
-545 |
1 |
32 |
+0 |
Total Volume and Open Interest |
21,540 |
19,498 |
+108 |
Nikkei 225(SGX) |
Mar19 |
181225 |
19870 |
19900 |
18930 |
18930 |
-900 |
117,211 |
150,189 |
+9,097 |
Jun19 |
181225 |
19195 |
19235 |
18760 |
18760 |
-900 |
26 |
1,511 |
+7 |
Sep19 |
181225 |
18720 |
18720 |
18720 |
18720 |
-900 |
|
|
|
Total Volume and Open Interest |
118,282 |
168,822 |
+17,141 |
Nikkei 225 Mini(JPX) |
Dec18 |
181213 |
21645 |
21880 |
21565 |
21850 |
+190 |
1,162,579 |
499,953 |
-20,759 |
Mar19 |
181225 |
20075 |
20155 |
18970 |
18970 |
-1080 |
1,203,570 |
518,841 |
+293,917 |
Jun19 |
181225 |
19880 |
19960 |
18790 |
18790 |
-1090 |
20,145 |
8,017 |
+2,826 |
Total Volume and Open Interest |
1,299,472 |
649,145 |
+306,585 |
Nikkei 225(JPX) |
Dec18 |
181213 |
21640 |
21875 |
21570 |
21850 |
+190 |
159,316 |
279,455 |
-61,420 |
Mar19 |
181225 |
20080 |
20160 |
18970 |
18970 |
-1080 |
91,251 |
293,305 |
+27,834 |
Jun19 |
181225 |
19890 |
19940 |
18790 |
18790 |
-1090 |
673 |
11,442 |
+348 |
Total Volume and Open Interest |
91,973 |
396,044 |
+28,152 |
Nikkei 225(CME) Yen |
Dec18 |
181213 |
21645 |
21920 |
21645 |
21715 |
+70 |
62,935 |
52,306 |
-4,605 |
Mar19 |
181224 |
19735 |
19900 |
19225 |
19250 |
-545 |
81,759 |
58,368 |
+4,045 |
Jun19 |
181224 |
19185 |
19680 |
19060 |
19060 |
-545 |
4 |
18 |
+1 |
Total Volume and Open Interest |
81,763 |
58,435 |
+4,046 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181213 |
21710 |
21850 |
21710 |
21710 |
+70 |
1 |
351 |
+1 |
Mar19 |
181224 |
19630 |
19630 |
19020 |
19250 |
-550 |
2 |
1 |
+1 |
Jun19 |
181224 |
19060 |
19060 |
19060 |
19060 |
-550 |
|
|
|
Total Volume and Open Interest |
2 |
1 |
+1 |
CAC 40(EURONEXT) |
Jan19 |
181224 |
4651.0 |
4665.5 |
4618.0 |
4623.5 |
-68.0 |
81,748 |
290,615 |
+39,356 |
Feb19 |
181224 |
4620.5 |
4620.5 |
4620.5 |
4620.5 |
-67.5 |
1 |
5,043 |
+1 |
Mar19 |
181224 |
4657.0 |
4657.0 |
4614.5 |
4618.0 |
-68.0 |
706 |
12,343 |
-201 |
Total Volume and Open Interest |
208,344 |
516,672 |
-17,002 |
Hang Seng Index(HKFE) |
Dec18 |
181224 |
25645 |
25806 |
25400 |
25626 |
-31 |
245,605 |
109,404 |
-5,209 |
Jan19 |
181224 |
25678 |
25840 |
25438 |
25664 |
-40 |
17,391 |
24,262 |
+9,758 |
Total Volume and Open Interest |
265,100 |
151,327 |
+4,778 |
DAX(EUREX) |
Mar19 |
181221 |
10601.5 |
10650.5 |
10486.5 |
10613.5 |
+14.0 |
51,331 |
107,253 |
+21,171 |
Jun19 |
181221 |
10589.5 |
10655.5 |
10524.0 |
10631.0 |
+14.0 |
183 |
660 |
+13 |
Total Volume and Open Interest |
178,371 |
164,026 |
+5,316 |
Mini-DAX(EUREX) |
Dec18 |
181221 |
10578.0 |
10614.0 |
10513.0 |
10570.5 |
-38.0 |
49,968 |
13,824 |
+284 |
Mar19 |
181221 |
10570.0 |
10650.0 |
10486.0 |
10613.5 |
+14.0 |
2,918 |
5,723 |
+744 |
Jun19 |
181221 |
10544.0 |
10666.0 |
10520.0 |
10631.0 |
+14.0 |
260 |
109 |
-74 |
Total Volume and Open Interest |
53,146 |
19,656 |
+954 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181221 |
2995 |
3001 |
2957 |
2973 |
-28 |
1,627,746 |
1,644,021 |
-337,622 |
Mar19 |
181221 |
2984 |
2991 |
2944 |
2981 |
-6 |
1,202,137 |
3,618,776 |
+382,600 |
Jun19 |
181221 |
2900 |
2908 |
2863 |
2899 |
-6 |
152 |
181,997 |
+6,876 |
Total Volume and Open Interest |
2,830,035 |
5,544,046 |
+51,854 |
Swiss Market Index(EUREX) |
Dec18 |
181221 |
8400 |
8414 |
8373 |
8401 |
-23 |
128,702 |
98,227 |
-27,551 |
Mar19 |
181221 |
8285 |
8355 |
8235 |
8299 |
-24 |
74,199 |
202,510 |
+14,371 |
Jun19 |
181221 |
8100 |
8151 |
8098 |
8120 |
-28 |
1,054 |
18,366 |
+306 |
Total Volume and Open Interest |
203,955 |
319,103 |
-12,874 |
FT-SE 100(EURONEXT) |
Mar19 |
181224 |
6579.00 |
6632.50 |
6570.00 |
6611.50 |
-27.50 |
136,185 |
643,295 |
+37,804 |
Jun19 |
181224 |
6531.00 |
6531.00 |
6531.00 |
6531.00 |
-27.50 |
2 |
14 |
+0 |
Sep19 |
181224 |
6466.00 |
6466.00 |
6466.00 |
6466.00 |
-27.50 |
10 |
19 |
+10 |
Total Volume and Open Interest |
334,717 |
723,693 |
-8,174 |
SPI 200(SFE) |
Mar19 |
181224 |
5388.0 |
5429.0 |
5330.0 |
5413.0 |
+35.0 |
65,677 |
297,729 |
+19,111 |
Jun19 |
181224 |
5399.0 |
5399.0 |
5399.0 |
5399.0 |
+35.0 |
0 |
3,080 |
+0 |
Sep19 |
181224 |
5344.0 |
5344.0 |
5344.0 |
5344.0 |
+35.0 |
0 |
2,841 |
+0 |
Total Volume and Open Interest |
81,696 |
425,726 |
-398 |
FTSE MIB(ISE) |
Mar19 |
181221 |
18325.00 |
18390.00 |
18100.00 |
18290.00 |
-203.00 |
39,335 |
73,551 |
+26,266 |
Jun19 |
181221 |
17815.00 |
17880.00 |
17650.00 |
17805.00 |
-198.00 |
0 |
30 |
+0 |
Sep19 |
181221 |
17704.00 |
17704.00 |
17704.00 |
17704.00 |
-198.00 |
|
|
|
Total Volume and Open Interest |
96,728 |
172,084 |
+23,951 |
KOSPI 200(KFE) |
Mar19 |
181224 |
261.05 |
263.10 |
259.80 |
261.55 |
-0.10 |
284,186 |
283,293 |
-924 |
Jun19 |
181224 |
261.15 |
263.30 |
260.20 |
261.90 |
-0.20 |
278 |
21,911 |
+15 |
Sep19 |
181224 |
261.00 |
261.00 |
261.00 |
261.00 |
-1.65 |
3 |
140 |
+1 |
Total Volume and Open Interest |
284,469 |
344,466 |
-408 |
GSCI(CME) |
Jan19 |
181224 |
377.70 |
377.70 |
372.20 |
372.65 |
-7.55 |
269 |
15,195 |
+154 |
Feb19 |
181224 |
372.70 |
372.70 |
372.70 |
372.70 |
-7.55 |
|
|
|
Mar19 |
181224 |
375.20 |
375.20 |
375.20 |
375.20 |
-7.55 |
|
|
|
Total Volume and Open Interest |
269 |
15,195 |
+154 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|