|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed December 26, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan19 |
181226 |
885.00 |
888.75 |
869.50 |
870.00 |
-14.00 |
93,658 |
79,272 |
-33,075 |
Mar19 |
181226 |
898.00 |
901.75 |
882.50 |
883.00 |
-14.00 |
96,780 |
321,729 |
+7,563 |
May19 |
181226 |
910.75 |
914.25 |
895.75 |
896.25 |
-13.50 |
30,823 |
123,882 |
+492 |
Jul19 |
181226 |
923.25 |
927.00 |
909.00 |
909.25 |
-13.25 |
19,951 |
114,337 |
-1,394 |
Aug19 |
181226 |
930.75 |
931.25 |
914.00 |
914.25 |
-13.25 |
875 |
8,981 |
+107 |
Sep19 |
181226 |
933.00 |
933.00 |
917.25 |
917.50 |
-12.25 |
345 |
3,493 |
-64 |
Nov19 |
181226 |
936.25 |
941.00 |
925.00 |
925.75 |
-11.25 |
4,307 |
49,769 |
+308 |
Jan20 |
181226 |
947.50 |
950.00 |
935.25 |
935.75 |
-10.50 |
256 |
1,674 |
+37 |
Mar20 |
181226 |
955.50 |
956.75 |
942.75 |
943.25 |
-10.75 |
60 |
1,095 |
-13 |
May20 |
181226 |
954.75 |
963.00 |
951.50 |
951.50 |
-11.00 |
11 |
395 |
-3 |
Jul20 |
181226 |
963.75 |
971.75 |
960.25 |
960.25 |
-11.00 |
39 |
662 |
+17 |
Aug20 |
181226 |
960.00 |
960.00 |
960.00 |
960.00 |
-10.75 |
0 |
51 |
+0 |
Sep20 |
181226 |
954.75 |
954.75 |
954.75 |
954.75 |
-10.00 |
0 |
51 |
+0 |
Nov20 |
181226 |
954.75 |
964.50 |
951.75 |
953.25 |
-10.50 |
43 |
1,018 |
+19 |
Total Volume and Open Interest |
247,148 |
706,473 |
-26,006 |
Soybean Meal(CBOT) |
Jan19 |
181226 |
307.60 |
309.80 |
302.60 |
303.40 |
-4.10 |
45,184 |
32,732 |
-9,916 |
Mar19 |
181226 |
312.00 |
314.20 |
307.10 |
307.90 |
-3.90 |
51,237 |
183,802 |
+5,161 |
May19 |
181226 |
315.20 |
317.10 |
310.30 |
311.30 |
-3.50 |
20,132 |
86,749 |
+3,973 |
Jul19 |
181226 |
318.70 |
320.50 |
314.10 |
315.00 |
-3.40 |
9,258 |
62,656 |
+1,189 |
Aug19 |
181226 |
320.40 |
322.10 |
315.90 |
316.70 |
-3.20 |
1,023 |
12,370 |
+382 |
Sep19 |
181226 |
321.90 |
322.80 |
317.30 |
318.00 |
-3.30 |
570 |
12,523 |
+298 |
Oct19 |
181226 |
323.40 |
323.50 |
317.80 |
318.50 |
-3.10 |
503 |
12,036 |
+180 |
Dec19 |
181226 |
323.20 |
325.00 |
319.10 |
319.80 |
-3.40 |
2,115 |
31,845 |
-593 |
Jan20 |
181226 |
322.20 |
325.50 |
320.40 |
320.70 |
-3.40 |
130 |
3,198 |
+5 |
Mar20 |
181226 |
323.60 |
326.80 |
321.90 |
322.00 |
-3.30 |
19 |
3,501 |
-4 |
Total Volume and Open Interest |
130,195 |
442,786 |
+675 |
Soybean Oil(CBOT) |
Jan19 |
181226 |
27.78 |
27.78 |
27.31 |
27.36 |
-0.38 |
46,502 |
30,780 |
-12,958 |
Mar19 |
181226 |
28.07 |
28.07 |
27.58 |
27.65 |
-0.38 |
70,085 |
211,204 |
+9,970 |
May19 |
181226 |
28.30 |
28.30 |
27.81 |
27.92 |
-0.35 |
22,154 |
94,998 |
+6,281 |
Jul19 |
181226 |
28.58 |
28.58 |
28.12 |
28.20 |
-0.34 |
8,239 |
67,160 |
-742 |
Aug19 |
181226 |
28.72 |
28.72 |
28.27 |
28.35 |
-0.34 |
1,564 |
13,979 |
-203 |
Sep19 |
181226 |
28.83 |
28.83 |
28.43 |
28.49 |
-0.35 |
2,237 |
11,815 |
+688 |
Oct19 |
181226 |
28.94 |
28.94 |
28.56 |
28.62 |
-0.33 |
2,157 |
7,921 |
+366 |
Dec19 |
181226 |
29.16 |
29.16 |
28.78 |
28.85 |
-0.32 |
3,540 |
31,877 |
-100 |
Jan20 |
181226 |
29.30 |
29.30 |
29.07 |
29.13 |
-0.31 |
103 |
2,371 |
+66 |
Mar20 |
181226 |
29.45 |
29.51 |
29.38 |
29.44 |
-0.31 |
122 |
3,280 |
+88 |
Total Volume and Open Interest |
156,730 |
479,725 |
+3,455 |
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 |
181226 |
378.25 |
379.25 |
372.50 |
373.25 |
-4.50 |
138,729 |
785,574 |
-7,639 |
May19 |
181226 |
386.25 |
387.00 |
380.50 |
381.25 |
-4.50 |
37,999 |
224,708 |
+1,049 |
Jul19 |
181226 |
393.25 |
394.00 |
387.75 |
388.75 |
-4.00 |
21,130 |
221,354 |
-884 |
Sep19 |
181226 |
394.75 |
395.50 |
390.00 |
391.25 |
-3.50 |
5,809 |
113,251 |
+852 |
Dec19 |
181226 |
398.75 |
399.50 |
394.50 |
395.75 |
-3.00 |
15,962 |
199,981 |
-2,063 |
Mar20 |
181226 |
408.75 |
408.75 |
404.00 |
405.00 |
-3.00 |
1,244 |
14,368 |
+349 |
May20 |
181226 |
411.25 |
414.00 |
409.75 |
410.50 |
-3.00 |
42 |
1,821 |
-16 |
Jul20 |
181226 |
418.00 |
418.00 |
414.25 |
415.25 |
-3.00 |
90 |
5,099 |
+12 |
Sep20 |
181226 |
408.25 |
408.25 |
408.25 |
408.25 |
-2.50 |
0 |
658 |
+0 |
Dec20 |
181226 |
412.00 |
412.00 |
409.75 |
410.00 |
-1.75 |
196 |
7,090 |
+108 |
Total Volume and Open Interest |
221,202 |
1,574,282 |
-8,232 |
Wheat(CBOT) |
Mar19 |
181226 |
516.00 |
520.75 |
509.00 |
510.00 |
-6.50 |
62,687 |
223,589 |
-980 |
May19 |
181226 |
524.50 |
527.75 |
516.50 |
517.75 |
-5.75 |
11,320 |
70,846 |
-1,319 |
Jul19 |
181226 |
531.25 |
535.50 |
524.50 |
525.75 |
-6.25 |
8,213 |
74,642 |
-14 |
Sep19 |
181226 |
540.50 |
544.00 |
533.75 |
534.50 |
-6.25 |
1,963 |
22,213 |
+87 |
Dec19 |
181226 |
554.50 |
557.50 |
547.75 |
548.75 |
-5.50 |
2,799 |
27,995 |
-343 |
Mar20 |
181226 |
567.00 |
567.75 |
558.75 |
559.25 |
-5.50 |
77 |
4,517 |
+5 |
Total Volume and Open Interest |
87,089 |
429,718 |
-2,559 |
Wheat(KCBT) |
Mar19 |
181226 |
503.25 |
508.25 |
494.50 |
495.50 |
-7.00 |
26,944 |
180,831 |
-1,014 |
May19 |
181226 |
515.75 |
520.25 |
506.25 |
507.00 |
-7.50 |
6,272 |
52,556 |
+1,052 |
Jul19 |
181226 |
527.50 |
532.25 |
518.25 |
519.00 |
-7.50 |
4,299 |
37,696 |
-423 |
Sep19 |
181226 |
539.50 |
543.50 |
530.50 |
531.00 |
-7.25 |
718 |
8,477 |
+150 |
Dec19 |
181226 |
556.75 |
560.25 |
547.25 |
548.00 |
-7.00 |
359 |
7,143 |
+113 |
Mar20 |
181226 |
571.00 |
571.25 |
559.75 |
559.75 |
-7.00 |
12 |
560 |
+7 |
May20 |
181226 |
566.25 |
576.50 |
566.25 |
566.25 |
-7.25 |
2 |
187 |
+0 |
Total Volume and Open Interest |
38,608 |
288,109 |
-115 |
Wheat(MGE) |
Mar19 |
181226 |
564.00 |
564.50 |
548.00 |
549.25 |
-12.25 |
6,057 |
33,600 |
+367 |
May19 |
181226 |
568.00 |
570.25 |
554.00 |
555.25 |
-12.00 |
2,220 |
12,357 |
+353 |
Jul19 |
181226 |
576.00 |
576.25 |
561.75 |
562.50 |
-10.75 |
1,160 |
4,655 |
+192 |
Sep19 |
181226 |
582.75 |
584.50 |
570.25 |
571.25 |
-10.50 |
649 |
5,624 |
+222 |
Dec19 |
181226 |
590.50 |
590.75 |
586.00 |
586.00 |
-9.25 |
508 |
3,294 |
+233 |
Mar20 |
181226 |
596.25 |
596.25 |
596.25 |
596.25 |
-8.75 |
12 |
156 |
+2 |
Total Volume and Open Interest |
10,606 |
59,691 |
+1,369 |
Oats(CBOT) |
Mar19 |
181226 |
275.50 |
276.00 |
274.25 |
275.50 |
-0.25 |
679 |
4,609 |
-399 |
May19 |
181226 |
277.50 |
279.00 |
277.00 |
279.00 |
unch |
42 |
537 |
+3 |
Jul19 |
181226 |
280.50 |
280.50 |
280.50 |
280.50 |
-0.75 |
5 |
43 |
+4 |
Sep19 |
181226 |
269.50 |
269.50 |
269.50 |
269.50 |
-0.75 |
0 |
23 |
+0 |
Total Volume and Open Interest |
726 |
5,376 |
-392 |
Rough Rice(CBOT) |
Jan19 |
181226 |
10.35 |
10.36 |
10.29 |
10.31 |
-0.11 |
330 |
1,944 |
-238 |
Mar19 |
181226 |
10.44 |
10.51 |
10.34 |
10.36 |
-0.14 |
366 |
5,741 |
+164 |
May19 |
181226 |
10.49 |
10.49 |
10.47 |
10.47 |
-0.20 |
3 |
44 |
-2 |
Jul19 |
181226 |
10.62 |
10.62 |
10.62 |
10.62 |
-0.20 |
|
|
|
Total Volume and Open Interest |
699 |
7,729 |
-76 |
Live Cattle(CME) |
Dec18 |
181226 |
121.430 |
121.850 |
120.800 |
121.350 |
+0.465 |
1,683 |
2,985 |
-1,152 |
Feb19 |
181226 |
123.200 |
123.500 |
122.730 |
122.750 |
-0.035 |
18,208 |
132,923 |
-1,284 |
Apr19 |
181226 |
125.480 |
125.600 |
124.900 |
125.250 |
+0.020 |
12,315 |
95,751 |
+1,328 |
Jun19 |
181226 |
116.300 |
116.450 |
115.650 |
116.150 |
unch |
8,049 |
81,565 |
+885 |
Aug19 |
181226 |
113.785 |
113.830 |
112.330 |
113.385 |
-0.150 |
2,317 |
24,204 |
+369 |
Oct19 |
181226 |
115.150 |
115.330 |
113.650 |
114.930 |
-0.170 |
502 |
8,544 |
-13 |
Total Volume and Open Interest |
43,469 |
351,157 |
+273 |
Feeder Cattle(CME) |
Jan19 |
181226 |
147.380 |
148.450 |
147.250 |
148.100 |
+0.720 |
3,388 |
14,185 |
-1,080 |
Mar19 |
181226 |
145.550 |
146.330 |
144.850 |
145.785 |
+0.235 |
3,728 |
21,993 |
+371 |
Apr19 |
181226 |
146.235 |
146.830 |
145.500 |
146.500 |
+0.200 |
1,173 |
5,305 |
+77 |
May19 |
181226 |
146.485 |
146.850 |
145.630 |
146.650 |
+0.250 |
407 |
4,158 |
+7 |
Aug19 |
181226 |
150.300 |
150.785 |
149.350 |
150.630 |
+0.195 |
275 |
2,739 |
+39 |
Sep19 |
181226 |
149.435 |
150.485 |
149.285 |
150.150 |
+0.150 |
51 |
249 |
+26 |
Oct19 |
181226 |
148.400 |
149.580 |
148.400 |
149.485 |
+0.500 |
16 |
53 |
+6 |
Total Volume and Open Interest |
9,038 |
48,709 |
-554 |
Lean Hogs(CME) |
Feb19 |
181226 |
60.900 |
61.330 |
60.250 |
60.380 |
+0.080 |
19,272 |
76,139 |
+1,836 |
Apr19 |
181226 |
67.385 |
67.800 |
66.785 |
67.200 |
+0.100 |
10,674 |
48,622 |
+1,723 |
May19 |
181226 |
73.930 |
74.250 |
73.450 |
73.980 |
+0.595 |
116 |
1,718 |
+5 |
Jun19 |
181226 |
81.980 |
82.450 |
81.430 |
82.000 |
+0.215 |
6,294 |
27,975 |
+359 |
Jul19 |
181226 |
83.080 |
83.300 |
82.450 |
82.830 |
+0.130 |
1,353 |
17,147 |
+76 |
Aug19 |
181226 |
83.500 |
83.500 |
82.180 |
82.450 |
+0.020 |
944 |
20,805 |
+105 |
Oct19 |
181226 |
67.750 |
68.135 |
67.475 |
67.680 |
-0.120 |
323 |
6,318 |
+53 |
Dec19 |
181226 |
61.930 |
62.035 |
61.600 |
61.650 |
-0.050 |
58 |
1,491 |
+30 |
Total Volume and Open Interest |
39,036 |
200,372 |
+4,189 |
Class III Milk(CME) |
Dec18 |
181226 |
13.82 |
13.85 |
13.81 |
13.84 |
+0.01 |
177 |
4,497 |
-19 |
Jan19 |
181226 |
14.13 |
14.24 |
14.04 |
14.19 |
+0.02 |
359 |
5,070 |
-91 |
Feb19 |
181226 |
14.33 |
14.47 |
14.33 |
14.43 |
+0.08 |
95 |
3,775 |
-6 |
Mar19 |
181226 |
14.85 |
14.91 |
14.82 |
14.88 |
+0.04 |
218 |
3,312 |
+84 |
Apr19 |
181226 |
15.30 |
15.40 |
15.30 |
15.36 |
+0.05 |
119 |
2,013 |
-5 |
May19 |
181226 |
15.72 |
15.77 |
15.70 |
15.76 |
+0.06 |
138 |
1,899 |
+22 |
Jun19 |
181226 |
16.02 |
16.02 |
15.97 |
15.98 |
unch |
84 |
1,995 |
-5 |
Jul19 |
181226 |
16.30 |
16.30 |
16.28 |
16.30 |
unch |
22 |
1,329 |
+12 |
Aug19 |
181226 |
16.49 |
16.49 |
16.49 |
16.49 |
unch |
40 |
1,097 |
+9 |
Sep19 |
181226 |
16.63 |
16.64 |
16.63 |
16.64 |
unch |
49 |
1,197 |
-3 |
Oct19 |
181226 |
16.53 |
16.53 |
16.53 |
16.53 |
-0.03 |
34 |
940 |
+25 |
Nov19 |
181226 |
16.45 |
16.45 |
16.45 |
16.45 |
unch |
40 |
972 |
+5 |
Dec19 |
181226 |
16.35 |
16.35 |
16.35 |
16.35 |
unch |
29 |
834 |
+13 |
Total Volume and Open Interest |
1,404 |
28,941 |
+41 |
Cocoa(ICE) |
Mar19 |
181226 |
2316 |
2436 |
2309 |
2429 |
+114 |
14,365 |
105,487 |
-3,029 |
May19 |
181226 |
2338 |
2463 |
2331 |
2454 |
+117 |
5,318 |
43,689 |
-1,411 |
Jul19 |
181226 |
2354 |
2476 |
2351 |
2469 |
+116 |
3,191 |
25,999 |
+1,158 |
Sep19 |
181226 |
2369 |
2485 |
2361 |
2479 |
+115 |
1,278 |
19,971 |
+160 |
Dec19 |
181226 |
2377 |
2493 |
2377 |
2487 |
+115 |
280 |
20,634 |
-80 |
Mar20 |
181226 |
2478 |
2500 |
2478 |
2494 |
+115 |
177 |
10,996 |
-29 |
May20 |
181226 |
2503 |
2503 |
2503 |
2503 |
+115 |
18 |
2,329 |
+10 |
Total Volume and Open Interest |
24,629 |
230,577 |
-3,223 |
Coffee "C"(ICE) |
Mar19 |
181226 |
102.20 |
104.00 |
100.35 |
103.90 |
+1.70 |
14,142 |
130,785 |
+974 |
May19 |
181226 |
105.05 |
107.10 |
103.60 |
107.00 |
+1.70 |
4,719 |
56,839 |
+213 |
Jul19 |
181226 |
108.15 |
109.85 |
106.40 |
109.80 |
+1.65 |
2,616 |
33,737 |
-153 |
Sep19 |
181226 |
110.95 |
112.60 |
109.20 |
112.55 |
+1.60 |
1,836 |
21,775 |
+78 |
Dec19 |
181226 |
115.65 |
116.40 |
113.00 |
116.30 |
+1.55 |
952 |
12,742 |
+223 |
Mar20 |
181226 |
117.55 |
120.05 |
117.55 |
120.05 |
+1.50 |
276 |
5,597 |
-10 |
Total Volume and Open Interest |
24,676 |
271,483 |
+1,369 |
Orange Juice(ICE) |
Jan19 |
181226 |
128.50 |
129.50 |
127.20 |
128.20 |
-0.45 |
1,075 |
2,215 |
-948 |
Mar19 |
181226 |
127.75 |
128.50 |
126.20 |
127.70 |
-0.25 |
1,744 |
11,809 |
+1,147 |
May19 |
181226 |
128.80 |
128.80 |
127.20 |
128.15 |
-0.50 |
153 |
1,707 |
+56 |
Jul19 |
181226 |
129.50 |
129.50 |
128.50 |
129.40 |
-0.40 |
71 |
677 |
+12 |
Sep19 |
181226 |
130.30 |
130.30 |
130.30 |
130.30 |
-0.40 |
47 |
224 |
+26 |
Nov19 |
181226 |
131.45 |
131.45 |
131.45 |
131.45 |
-0.40 |
19 |
48 |
+15 |
Total Volume and Open Interest |
3,109 |
16,685 |
+308 |
Sugar #11(ICE) |
Mar19 |
181226 |
12.40 |
12.51 |
12.33 |
12.39 |
-0.01 |
40,611 |
372,782 |
+2,169 |
May19 |
181226 |
12.53 |
12.56 |
12.39 |
12.43 |
-0.02 |
13,236 |
181,922 |
-1,063 |
Jul19 |
181226 |
12.60 |
12.68 |
12.51 |
12.56 |
-0.02 |
8,262 |
132,422 |
+715 |
Oct19 |
181226 |
12.97 |
12.97 |
12.80 |
12.84 |
-0.02 |
4,319 |
97,309 |
+549 |
Mar20 |
181226 |
13.43 |
13.50 |
13.39 |
13.43 |
-0.01 |
1,653 |
45,519 |
+618 |
May20 |
181226 |
13.50 |
13.51 |
13.46 |
13.49 |
-0.01 |
762 |
10,862 |
+168 |
Jul20 |
181226 |
13.48 |
13.52 |
13.48 |
13.50 |
-0.01 |
475 |
8,837 |
+278 |
Oct20 |
181226 |
13.57 |
13.60 |
13.57 |
13.58 |
-0.01 |
371 |
9,822 |
+282 |
Total Volume and Open Interest |
69,719 |
864,716 |
+3,719 |
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 |
181226 |
72.70 |
73.54 |
72.15 |
73.50 |
+0.95 |
24,738 |
123,711 |
-3,644 |
May19 |
181226 |
73.78 |
74.78 |
73.48 |
74.73 |
+0.93 |
7,687 |
37,250 |
-339 |
Jul19 |
181226 |
74.91 |
75.81 |
74.59 |
75.78 |
+0.74 |
4,777 |
17,570 |
+802 |
Oct19 |
181226 |
74.24 |
74.24 |
74.24 |
74.24 |
+0.83 |
1 |
8 |
+0 |
Dec19 |
181226 |
73.50 |
73.85 |
73.13 |
73.80 |
+0.27 |
2,091 |
30,609 |
-251 |
Mar20 |
181226 |
74.00 |
74.68 |
74.00 |
74.68 |
+0.38 |
235 |
1,055 |
+14 |
Total Volume and Open Interest |
39,794 |
211,496 |
-3,381 |
Lumber(CME) |
Jan19 |
181226 |
335.3 |
335.3 |
329.8 |
332.4 |
-2.9 |
472 |
1,038 |
-266 |
Mar19 |
181226 |
339.7 |
339.7 |
333.7 |
336.2 |
-2.2 |
426 |
2,187 |
+232 |
May19 |
181226 |
344.3 |
344.3 |
340.6 |
340.8 |
-2.4 |
52 |
589 |
-6 |
Jul19 |
181226 |
351.7 |
351.7 |
351.7 |
351.7 |
-2.4 |
8 |
144 |
+4 |
Total Volume and Open Interest |
958 |
3,969 |
-36 |
Crude Oil(NYM) |
Feb19 |
181226 |
42.85 |
47.00 |
42.52 |
46.22 |
+3.69 |
694,003 |
391,671 |
-10,041 |
Mar19 |
181226 |
43.07 |
47.31 |
42.81 |
46.54 |
+3.72 |
106,699 |
300,853 |
+8,486 |
Apr19 |
181226 |
43.53 |
47.65 |
43.14 |
46.88 |
+3.72 |
53,475 |
122,737 |
+3,075 |
May19 |
181226 |
44.07 |
48.00 |
43.55 |
47.26 |
+3.71 |
36,772 |
110,016 |
+52 |
Jun19 |
181226 |
44.45 |
48.38 |
43.91 |
47.64 |
+3.70 |
66,350 |
207,013 |
+3,591 |
Jul19 |
181226 |
44.66 |
48.39 |
44.20 |
47.96 |
+3.69 |
29,757 |
86,178 |
+6,699 |
Aug19 |
181226 |
44.89 |
48.78 |
44.51 |
48.20 |
+3.66 |
12,571 |
62,844 |
+1,706 |
Sep19 |
181226 |
45.21 |
48.99 |
44.66 |
48.39 |
+3.64 |
18,556 |
100,585 |
-1,925 |
Oct19 |
181226 |
45.31 |
48.96 |
44.84 |
48.56 |
+3.63 |
9,456 |
55,793 |
+1,391 |
Nov19 |
181226 |
45.44 |
49.48 |
45.06 |
48.72 |
+3.60 |
4,694 |
44,669 |
+389 |
Dec19 |
181226 |
45.66 |
49.61 |
45.23 |
48.85 |
+3.55 |
38,920 |
187,883 |
-2,494 |
Jan20 |
181226 |
46.07 |
49.34 |
46.07 |
48.95 |
+3.51 |
3,749 |
33,564 |
-206 |
Feb20 |
181226 |
49.05 |
49.27 |
49.05 |
49.05 |
+3.45 |
1,847 |
21,079 |
+60 |
Mar20 |
181226 |
49.16 |
49.35 |
49.16 |
49.16 |
+3.40 |
5,546 |
35,804 |
-144 |
Apr20 |
181226 |
49.26 |
49.48 |
49.26 |
49.26 |
+3.34 |
1,446 |
8,374 |
-171 |
May20 |
181226 |
48.64 |
49.58 |
48.64 |
49.37 |
+3.29 |
832 |
8,438 |
+63 |
Total Volume and Open Interest |
1,106,154 |
2,056,659 |
+10,969 |
e-miNY Crude Oil(NYM) |
Feb19 |
181226 |
42.825 |
47.000 |
42.550 |
46.225 |
+3.700 |
33,125 |
3,552 |
-301 |
Mar19 |
181226 |
43.025 |
47.300 |
42.850 |
46.550 |
+3.725 |
618 |
505 |
-5 |
Apr19 |
181226 |
43.325 |
47.500 |
43.200 |
46.875 |
+3.725 |
40 |
190 |
+8 |
May19 |
181226 |
46.425 |
47.950 |
46.350 |
47.250 |
+3.700 |
7 |
158 |
-6 |
Jun19 |
181226 |
44.600 |
48.100 |
44.250 |
47.650 |
+3.700 |
14 |
168 |
-1 |
Jul19 |
181226 |
47.250 |
47.950 |
47.250 |
47.950 |
+3.675 |
2 |
25 |
+2 |
Aug19 |
181226 |
45.075 |
48.600 |
45.075 |
48.200 |
+3.650 |
1 |
60 |
-1 |
Sep19 |
181226 |
48.400 |
48.400 |
48.400 |
48.400 |
+3.650 |
1 |
51 |
+1 |
Oct19 |
181226 |
45.200 |
48.550 |
45.200 |
48.550 |
+3.625 |
4 |
20 |
+0 |
Nov19 |
181226 |
48.725 |
48.725 |
48.725 |
48.725 |
+3.600 |
0 |
20 |
+0 |
Total Volume and Open Interest |
33,819 |
4,923 |
-303 |
NY Harbor ULSD(NYM) |
Jan19 |
181226 |
167.10 |
175.32 |
164.84 |
173.36 |
+7.14 |
44,233 |
32,071 |
-10,073 |
Feb19 |
181226 |
166.30 |
174.93 |
163.80 |
172.80 |
+7.36 |
81,151 |
101,705 |
+4,075 |
Mar19 |
181226 |
165.01 |
173.64 |
162.35 |
171.49 |
+7.38 |
35,136 |
71,930 |
+591 |
Apr19 |
181226 |
164.79 |
172.02 |
160.92 |
170.06 |
+7.47 |
19,260 |
41,325 |
+1,010 |
May19 |
181226 |
164.60 |
172.15 |
160.80 |
169.96 |
+7.50 |
7,800 |
24,723 |
+553 |
Jun19 |
181226 |
164.36 |
172.84 |
161.38 |
170.66 |
+7.55 |
9,584 |
29,647 |
-22 |
Jul19 |
181226 |
163.67 |
173.70 |
162.83 |
171.92 |
+7.54 |
2,627 |
11,487 |
+799 |
Aug19 |
181226 |
165.00 |
174.88 |
164.32 |
173.14 |
+7.52 |
1,633 |
6,309 |
+186 |
Sep19 |
181226 |
165.77 |
176.08 |
165.60 |
174.38 |
+7.53 |
1,475 |
5,850 |
+80 |
Oct19 |
181226 |
167.21 |
176.68 |
166.40 |
175.45 |
+7.57 |
1,035 |
4,716 |
+148 |
Nov19 |
181226 |
166.94 |
177.71 |
166.94 |
176.30 |
+7.61 |
1,278 |
4,018 |
+212 |
Dec19 |
181226 |
168.34 |
179.09 |
167.68 |
177.00 |
+7.67 |
3,934 |
23,274 |
+456 |
Jan20 |
181226 |
168.40 |
179.00 |
168.40 |
177.69 |
+7.71 |
1,025 |
4,062 |
-33 |
Feb20 |
181226 |
168.91 |
179.02 |
168.91 |
177.92 |
+7.71 |
593 |
3,115 |
+165 |
Total Volume and Open Interest |
212,903 |
376,651 |
-1,380 |
RBOB Gasoline(NYM) |
Jan19 |
181226 |
126.00 |
135.10 |
124.50 |
133.04 |
+8.16 |
31,441 |
38,355 |
-9,716 |
Feb19 |
181226 |
125.34 |
133.90 |
122.93 |
131.99 |
+8.10 |
67,342 |
127,792 |
+3,621 |
Mar19 |
181226 |
126.53 |
134.99 |
124.24 |
133.19 |
+8.08 |
22,464 |
79,468 |
+1,995 |
Apr19 |
181226 |
144.59 |
152.98 |
142.27 |
151.24 |
+8.12 |
10,383 |
34,396 |
+326 |
May19 |
181226 |
145.15 |
154.41 |
143.37 |
152.54 |
+8.22 |
6,688 |
33,246 |
+649 |
Jun19 |
181226 |
144.87 |
154.87 |
143.74 |
153.13 |
+8.26 |
5,706 |
28,059 |
+408 |
Jul19 |
181226 |
145.50 |
154.16 |
143.98 |
152.81 |
+8.26 |
2,504 |
15,253 |
+246 |
Aug19 |
181226 |
143.75 |
153.61 |
143.00 |
151.82 |
+8.26 |
1,817 |
7,617 |
-144 |
Sep19 |
181226 |
142.81 |
151.88 |
141.29 |
150.14 |
+8.26 |
1,994 |
14,648 |
-29 |
Oct19 |
181226 |
131.48 |
140.40 |
129.98 |
138.64 |
+8.11 |
995 |
7,916 |
+34 |
Total Volume and Open Interest |
153,634 |
411,145 |
-2,559 |
e-miNY RBOB Gasoline(NYM) |
Jan19 |
181226 |
133.04 |
133.04 |
133.04 |
133.04 |
+8.16 |
0 |
1 |
+0 |
Feb19 |
181226 |
131.99 |
131.99 |
131.99 |
131.99 |
+8.10 |
|
|
|
Mar19 |
181226 |
133.19 |
133.19 |
133.19 |
133.19 |
+8.08 |
|
|
|
Apr19 |
181226 |
151.24 |
151.24 |
151.24 |
151.24 |
+8.12 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan19 |
181226 |
3.456 |
3.586 |
3.313 |
3.543 |
+0.076 |
99,255 |
22,883 |
-15,714 |
Feb19 |
181226 |
3.399 |
3.551 |
3.252 |
3.458 |
+0.035 |
123,134 |
187,276 |
-3,788 |
Mar19 |
181226 |
3.260 |
3.361 |
3.109 |
3.283 |
+0.022 |
46,866 |
260,432 |
-447 |
Apr19 |
181226 |
2.828 |
2.869 |
2.782 |
2.838 |
+0.022 |
26,205 |
148,553 |
+1,839 |
May19 |
181226 |
2.773 |
2.813 |
2.748 |
2.792 |
+0.027 |
18,740 |
108,308 |
-1,683 |
Jun19 |
181226 |
2.827 |
2.855 |
2.790 |
2.835 |
+0.026 |
13,875 |
43,574 |
+635 |
Jul19 |
181226 |
2.869 |
2.897 |
2.832 |
2.878 |
+0.026 |
10,107 |
53,582 |
+773 |
Aug19 |
181226 |
2.870 |
2.887 |
2.830 |
2.869 |
+0.026 |
5,155 |
47,494 |
-404 |
Sep19 |
181226 |
2.820 |
2.854 |
2.796 |
2.833 |
+0.024 |
3,938 |
40,041 |
-45 |
Oct19 |
181226 |
2.852 |
2.880 |
2.812 |
2.857 |
+0.024 |
6,572 |
96,851 |
+1,051 |
Nov19 |
181226 |
2.894 |
2.923 |
2.862 |
2.900 |
+0.023 |
3,407 |
38,594 |
-573 |
Dec19 |
181226 |
3.050 |
3.077 |
3.034 |
3.053 |
+0.021 |
3,585 |
39,425 |
+604 |
Jan20 |
181226 |
3.177 |
3.185 |
3.147 |
3.164 |
+0.021 |
3,733 |
40,076 |
-874 |
Feb20 |
181226 |
3.081 |
3.104 |
3.073 |
3.096 |
+0.020 |
626 |
11,305 |
+147 |
Mar20 |
181226 |
2.901 |
2.911 |
2.892 |
2.905 |
+0.016 |
1,796 |
14,621 |
-210 |
Apr20 |
181226 |
2.567 |
2.567 |
2.551 |
2.556 |
+0.017 |
1,550 |
19,724 |
-62 |
Total Volume and Open Interest |
372,855 |
1,230,861 |
-18,033 |
Brent Crude Oil(ICE) |
Feb19 |
181226 |
50.84 |
55.29 |
49.93 |
54.47 |
+4.00 |
226,344 |
109,100 |
-56,700 |
Mar19 |
181226 |
51.33 |
55.59 |
50.22 |
54.76 |
+3.99 |
204,384 |
451,295 |
+8,036 |
Apr19 |
181226 |
51.62 |
55.79 |
50.48 |
54.98 |
+3.96 |
76,905 |
177,327 |
+2,107 |
May19 |
181226 |
51.72 |
56.06 |
50.77 |
55.24 |
+3.93 |
44,369 |
109,256 |
+4,287 |
Jun19 |
181226 |
51.85 |
56.28 |
51.09 |
55.46 |
+3.89 |
81,387 |
244,265 |
+2,673 |
Jul19 |
181226 |
52.04 |
56.45 |
51.24 |
55.64 |
+3.86 |
20,192 |
100,074 |
+1,938 |
Aug19 |
181226 |
52.17 |
56.53 |
51.43 |
55.73 |
+3.83 |
9,759 |
69,184 |
+936 |
Sep19 |
181226 |
52.17 |
56.43 |
51.43 |
55.75 |
+3.80 |
14,960 |
93,047 |
+1,918 |
Oct19 |
181226 |
52.11 |
56.47 |
51.72 |
55.79 |
+3.75 |
4,115 |
46,796 |
-258 |
Nov19 |
181226 |
55.87 |
55.87 |
55.87 |
55.87 |
+3.73 |
5,829 |
60,038 |
+541 |
Dec19 |
181226 |
52.51 |
56.72 |
51.74 |
55.93 |
+3.69 |
51,347 |
214,426 |
-2,175 |
Jan20 |
181226 |
56.03 |
56.03 |
56.03 |
56.03 |
+3.65 |
3,593 |
33,817 |
-609 |
Feb20 |
181226 |
56.12 |
56.12 |
56.12 |
56.12 |
+3.61 |
1,792 |
30,936 |
+93 |
Mar20 |
181226 |
56.23 |
56.23 |
56.23 |
56.23 |
+3.59 |
2,507 |
27,903 |
-326 |
Total Volume and Open Interest |
788,908 |
2,189,311 |
-34,512 |
Gas Oil(ICE) |
Jan19 |
181226 |
494.25 |
519.75 |
483.25 |
504.25 |
-9.75 |
77,354 |
111,405 |
-19,598 |
Feb19 |
181226 |
494.50 |
520.75 |
484.00 |
504.75 |
-9.25 |
81,430 |
132,782 |
+9,882 |
Mar19 |
181226 |
494.75 |
520.75 |
484.25 |
505.25 |
-9.25 |
28,648 |
82,557 |
+3,321 |
Apr19 |
181226 |
494.75 |
521.00 |
484.50 |
505.00 |
-9.50 |
13,525 |
51,254 |
+410 |
May19 |
181226 |
492.75 |
521.25 |
486.00 |
505.75 |
-9.50 |
5,337 |
34,481 |
+218 |
Jun19 |
181226 |
498.00 |
524.50 |
488.25 |
508.25 |
-9.50 |
13,263 |
60,716 |
+1,130 |
Jul19 |
181226 |
498.75 |
528.00 |
492.50 |
511.25 |
-9.50 |
6,570 |
28,661 |
-414 |
Aug19 |
181226 |
502.00 |
530.00 |
496.00 |
514.50 |
-9.75 |
4,432 |
22,589 |
+820 |
Sep19 |
181226 |
502.00 |
531.00 |
499.25 |
517.75 |
-9.50 |
3,903 |
28,724 |
+1,121 |
Oct19 |
181226 |
505.25 |
533.00 |
503.00 |
520.75 |
-9.50 |
1,133 |
21,353 |
-75 |
Total Volume and Open Interest |
267,275 |
812,028 |
-1,279 |
Ethanol(CBOT) |
Jan19 |
181226 |
1.249 |
1.250 |
1.222 |
1.232 |
-0.008 |
275 |
630 |
-129 |
Feb19 |
181226 |
1.271 |
1.273 |
1.251 |
1.258 |
-0.005 |
510 |
1,791 |
+171 |
Mar19 |
181226 |
1.275 |
1.293 |
1.275 |
1.280 |
-0.009 |
177 |
476 |
+40 |
Apr19 |
181226 |
1.300 |
1.300 |
1.300 |
1.300 |
-0.010 |
2 |
20 |
+1 |
May19 |
181226 |
1.313 |
1.313 |
1.313 |
1.313 |
-0.012 |
0 |
15 |
+0 |
Jun19 |
181226 |
1.347 |
1.347 |
1.347 |
1.347 |
-0.012 |
0 |
2 |
+0 |
Jul19 |
181226 |
1.369 |
1.369 |
1.369 |
1.369 |
-0.012 |
|
|
|
Aug19 |
181226 |
1.369 |
1.369 |
1.369 |
1.369 |
-0.012 |
|
|
|
Total Volume and Open Interest |
964 |
2,934 |
+83 |
WTI Crude Oil(ICE) |
Feb19 |
181226 |
43.01 |
46.98 |
42.54 |
46.22 |
+3.69 |
55,405 |
62,994 |
-4,842 |
Mar19 |
181226 |
43.28 |
47.31 |
42.87 |
46.54 |
+3.72 |
49,199 |
74,766 |
+3,424 |
Apr19 |
181226 |
43.60 |
47.63 |
43.20 |
46.88 |
+3.72 |
31,813 |
32,425 |
-367 |
May19 |
181226 |
43.96 |
47.98 |
43.57 |
47.26 |
+3.71 |
18,533 |
21,240 |
-274 |
Jun19 |
181226 |
44.82 |
48.35 |
43.98 |
47.64 |
+3.70 |
35,769 |
80,126 |
-1,723 |
Jul19 |
181226 |
44.63 |
48.17 |
44.40 |
47.96 |
+3.69 |
12,782 |
14,903 |
+95 |
Aug19 |
181226 |
44.64 |
48.53 |
44.57 |
48.20 |
+3.66 |
3,618 |
9,331 |
-360 |
Sep19 |
181226 |
44.87 |
48.54 |
44.87 |
48.39 |
+3.64 |
3,290 |
23,861 |
+191 |
Oct19 |
181226 |
45.02 |
48.83 |
45.02 |
48.56 |
+3.63 |
531 |
5,303 |
-107 |
Nov19 |
181226 |
48.72 |
48.72 |
48.72 |
48.72 |
+3.60 |
226 |
4,717 |
-18 |
Dec19 |
181226 |
45.51 |
49.27 |
45.51 |
48.85 |
+3.55 |
13,511 |
98,110 |
-1,938 |
Jan20 |
181226 |
48.95 |
48.95 |
48.95 |
48.95 |
+3.51 |
565 |
4,167 |
+168 |
Feb20 |
181226 |
49.05 |
49.05 |
49.05 |
49.05 |
+3.45 |
123 |
3,281 |
+6 |
Mar20 |
181226 |
49.16 |
49.16 |
49.16 |
49.16 |
+3.40 |
49 |
7,109 |
+27 |
Apr20 |
181226 |
49.26 |
49.26 |
49.26 |
49.26 |
+3.34 |
13 |
1,746 |
+9 |
May20 |
181226 |
49.37 |
49.37 |
49.37 |
49.37 |
+3.29 |
2 |
1,455 |
+2 |
Total Volume and Open Interest |
230,284 |
549,122 |
-5,448 |
US Dollar Index(ICE) |
Mar19 |
181226 |
96.100 |
96.650 |
96.020 |
96.567 |
+0.560 |
20,134 |
48,925 |
-933 |
Jun19 |
181226 |
95.545 |
96.130 |
95.545 |
96.063 |
+0.555 |
203 |
755 |
+37 |
Sep19 |
181226 |
95.558 |
95.558 |
95.558 |
95.558 |
+0.555 |
4 |
214 |
-2 |
Total Volume and Open Interest |
20,341 |
49,894 |
-898 |
Australian Dollar(CME) |
Mar19 |
181226 |
70.49 |
70.79 |
70.39 |
70.63 |
+0.11 |
101,664 |
112,552 |
-168 |
Jun19 |
181226 |
70.62 |
70.84 |
70.51 |
70.72 |
+0.11 |
18 |
362 |
+11 |
Sep19 |
181226 |
70.76 |
70.82 |
70.73 |
70.82 |
+0.10 |
2 |
122 |
+0 |
Total Volume and Open Interest |
104,644 |
114,013 |
-212 |
British Pound(CME) |
Mar19 |
181226 |
127.36 |
127.73 |
126.83 |
126.99 |
-0.72 |
82,092 |
206,917 |
+593 |
Jun19 |
181226 |
127.66 |
127.66 |
127.50 |
127.54 |
-0.73 |
3 |
547 |
-4 |
Sep19 |
181226 |
128.03 |
128.08 |
128.03 |
128.08 |
-0.74 |
4 |
305 |
+1 |
Total Volume and Open Interest |
83,181 |
211,776 |
+599 |
Canadian Dollar(CME) |
Mar19 |
181226 |
73.65 |
73.85 |
73.57 |
73.78 |
+0.11 |
98,616 |
152,271 |
+4,200 |
Jun19 |
181226 |
73.79 |
73.91 |
73.76 |
73.91 |
+0.11 |
159 |
2,390 |
+93 |
Sep19 |
181226 |
74.06 |
74.07 |
74.03 |
74.03 |
+0.10 |
86 |
847 |
+70 |
Dec19 |
181226 |
74.04 |
74.13 |
74.04 |
74.13 |
+0.09 |
20 |
159 |
-1 |
Total Volume and Open Interest |
99,500 |
157,145 |
+4,695 |
Japanese Yen(CME) |
Mar19 |
181226 |
91.40 |
91.40 |
90.37 |
90.42 |
-0.81 |
174,069 |
216,745 |
-7,234 |
Jun19 |
181226 |
91.68 |
92.05 |
91.09 |
91.10 |
-0.83 |
30 |
445 |
+10 |
Sep19 |
181226 |
91.80 |
91.80 |
91.80 |
91.80 |
-0.84 |
7 |
84 |
+3 |
Total Volume and Open Interest |
176,888 |
219,729 |
-7,486 |
Swiss Franc(CME) |
Mar19 |
181226 |
102.24 |
102.32 |
101.17 |
101.30 |
-0.74 |
25,806 |
71,808 |
-137 |
Jun19 |
181226 |
103.19 |
103.21 |
102.17 |
102.21 |
-0.74 |
0 |
93 |
+0 |
Sep19 |
181226 |
103.11 |
104.02 |
103.11 |
103.11 |
-0.77 |
3 |
21 |
+0 |
Total Volume and Open Interest |
25,809 |
71,932 |
-137 |
EuroFX(CME) |
Mar19 |
181226 |
114.95 |
115.04 |
114.24 |
114.33 |
-0.60 |
184,531 |
487,602 |
-9,670 |
Jun19 |
181226 |
115.75 |
115.86 |
115.18 |
115.24 |
-0.60 |
293 |
8,158 |
+56 |
Sep19 |
181226 |
116.55 |
116.55 |
116.11 |
116.14 |
-0.63 |
9 |
1,007 |
+2 |
Total Volume and Open Interest |
187,865 |
506,795 |
-9,888 |
Mexican Peso(CME) |
Jan19 |
181226 |
501.13 |
501.13 |
501.13 |
501.13 |
-0.50 |
0 |
5 |
+0 |
Feb19 |
181226 |
498.63 |
498.63 |
498.63 |
498.63 |
-0.50 |
|
|
|
Total Volume and Open Interest |
53,606 |
132,642 |
+297 |
Brazilian Real(CME) |
Jan19 |
181226 |
254.80 |
256.75 |
253.80 |
255.00 |
unch |
4,546 |
9,495 |
-894 |
Feb19 |
181226 |
253.50 |
256.05 |
253.00 |
254.60 |
+0.15 |
2,543 |
2,560 |
+2,007 |
Mar19 |
181226 |
255.00 |
255.00 |
253.60 |
254.10 |
+0.05 |
7 |
1,217 |
+5 |
Apr19 |
181226 |
253.60 |
253.60 |
253.00 |
253.60 |
+0.05 |
|
|
|
Total Volume and Open Interest |
7,096 |
13,272 |
+1,118 |
30-Year T-Bonds(CBOT) |
Mar19 |
181226 |
145~240 |
146~030 |
144~130 |
144~240 |
-0~220 |
288,902 |
943,305 |
-29,102 |
Jun19 |
181226 |
144~240 |
145~080 |
143~260 |
144~020 |
-0~220 |
28 |
55 |
-9 |
Sep19 |
181226 |
144~020 |
144~020 |
144~020 |
144~020 |
-0~220 |
|
|
|
Total Volume and Open Interest |
288,930 |
943,360 |
-29,111 |
10-Year T-Notes(CBOT) |
Mar19 |
181226 |
121~170 |
121~205 |
120~280 |
121~010 |
-0~120 |
1,417,613 |
4,025,182 |
-24,788 |
Jun19 |
181226 |
121~035 |
121~220 |
121~000 |
121~035 |
-0~120 |
16 |
1,300 |
-841 |
Sep19 |
181226 |
121~105 |
121~105 |
121~105 |
121~105 |
-0~050 |
|
|
|
Total Volume and Open Interest |
1,417,629 |
4,026,482 |
-25,629 |
5-Year T-Notes(CBOT) |
Dec18 |
181226 |
114~074 |
114~104 |
113~302 |
114~010 |
-0~052 |
149 |
21,043 |
+35 |
Mar19 |
181226 |
114~112 |
114~134 |
113~304 |
114~016 |
-0~064 |
938,296 |
4,665,035 |
-27,603 |
Jun19 |
181226 |
114~016 |
114~016 |
114~016 |
114~016 |
-0~064 |
|
|
|
Total Volume and Open Interest |
938,445 |
4,686,078 |
-27,568 |
2 Year T-Notes(CBOT) |
Dec18 |
181226 |
105~312 |
105~314 |
105~270 |
105~274 |
-0~022 |
736 |
1,596 |
-695 |
Mar19 |
181226 |
106~016 |
106~030 |
105~292 |
105~306 |
-0~014 |
429,254 |
2,642,718 |
+21,974 |
Jun19 |
181226 |
105~292 |
105~314 |
105~292 |
105~292 |
-0~010 |
0 |
5 |
+0 |
Total Volume and Open Interest |
429,990 |
2,644,319 |
+21,279 |
Eurodollars(CME) |
Mar19 |
181226 |
97.260 |
97.305 |
97.250 |
97.260 |
-0.010 |
215,369 |
1,456,099 |
+5,260 |
Jun19 |
181226 |
97.285 |
97.320 |
97.245 |
97.260 |
-0.015 |
183,090 |
1,250,642 |
-4,029 |
Sep19 |
181226 |
97.300 |
97.325 |
97.245 |
97.265 |
-0.015 |
234,583 |
1,268,096 |
-3,012 |
Dec19 |
181226 |
97.300 |
97.330 |
97.245 |
97.270 |
-0.010 |
362,625 |
1,784,354 |
+7,547 |
Mar20 |
181226 |
97.380 |
97.415 |
97.320 |
97.345 |
-0.015 |
287,689 |
1,183,496 |
+4,120 |
Jun20 |
181226 |
97.440 |
97.470 |
97.370 |
97.395 |
-0.020 |
216,580 |
1,052,897 |
-17,003 |
Sep20 |
181226 |
97.490 |
97.510 |
97.405 |
97.430 |
-0.030 |
228,604 |
785,871 |
-15,082 |
Dec20 |
181226 |
97.475 |
97.495 |
97.385 |
97.410 |
-0.040 |
269,795 |
972,325 |
-12,954 |
Mar21 |
181226 |
97.485 |
97.510 |
97.405 |
97.425 |
-0.040 |
161,843 |
555,537 |
-16,008 |
Jun21 |
181226 |
97.500 |
97.505 |
97.400 |
97.420 |
-0.040 |
92,908 |
401,181 |
-500 |
Sep21 |
181226 |
97.480 |
97.485 |
97.380 |
97.400 |
-0.045 |
96,048 |
312,618 |
+3,389 |
Dec21 |
181226 |
97.420 |
97.440 |
97.330 |
97.345 |
-0.055 |
101,127 |
285,887 |
-5,739 |
Mar22 |
181226 |
97.400 |
97.410 |
97.310 |
97.320 |
-0.060 |
63,065 |
233,429 |
+1,311 |
Jun22 |
181226 |
97.385 |
97.385 |
97.285 |
97.300 |
-0.055 |
38,198 |
185,468 |
-869 |
Sep22 |
181226 |
97.360 |
97.360 |
97.265 |
97.280 |
-0.055 |
37,143 |
144,724 |
-2,999 |
Dec22 |
181226 |
97.330 |
97.330 |
97.240 |
97.250 |
-0.055 |
36,739 |
141,254 |
-146 |
Mar23 |
181226 |
97.305 |
97.310 |
97.220 |
97.230 |
-0.055 |
30,297 |
73,503 |
+1,020 |
Jun23 |
181226 |
97.275 |
97.280 |
97.195 |
97.205 |
-0.055 |
23,211 |
73,200 |
-618 |
Total Volume and Open Interest |
2,787,454 |
12,697,881 |
-51,167 |
Ultra T-Bond(CBOT) |
Dec18 |
181219 |
159~12 |
159~12 |
158~25 |
158~28 |
+1~02 |
815 |
5,062 |
-488 |
Mar19 |
181226 |
161~14 |
161~28 |
159~08 |
159~27 |
-1~06 |
135,539 |
1,085,637 |
+6,466 |
Jun19 |
181226 |
160~23 |
161~31 |
160~23 |
160~23 |
-1~06 |
|
|
|
Total Volume and Open Interest |
135,539 |
1,085,637 |
+6,466 |
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 |
181226 |
129~200 |
129~255 |
128~240 |
128~305 |
-0~150 |
143,261 |
698,615 |
-5,882 |
Jun19 |
181226 |
128~305 |
128~305 |
128~305 |
128~305 |
-0~150 |
|
|
|
Total Volume and Open Interest |
143,261 |
698,615 |
-5,882 |
30 Day Federal Funds(CBOT) |
Dec18 |
181226 |
97.725 |
97.725 |
97.723 |
97.723 |
unch |
8,479 |
169,215 |
-1,043 |
Jan19 |
181226 |
97.600 |
97.610 |
97.595 |
97.600 |
unch |
70,224 |
397,224 |
-24,071 |
Feb19 |
181226 |
97.620 |
97.620 |
97.605 |
97.610 |
unch |
93,823 |
236,089 |
+22,337 |
Mar19 |
181226 |
97.610 |
97.615 |
97.590 |
97.595 |
-0.005 |
8,695 |
78,088 |
-232 |
Apr19 |
181226 |
97.590 |
97.610 |
97.570 |
97.580 |
-0.005 |
51,920 |
293,144 |
+17,684 |
May19 |
181226 |
97.570 |
97.595 |
97.555 |
97.565 |
-0.005 |
26,156 |
149,758 |
+274 |
Total Volume and Open Interest |
434,639 |
2,234,293 |
+53,338 |
Japanese Govt Bonds(SGX) |
Mar19 |
181226 |
152.46 |
152.53 |
152.28 |
152.36 |
-0.14 |
314 |
18,524 |
-288 |
Jun19 |
181226 |
152.36 |
152.36 |
152.36 |
152.36 |
-0.14 |
|
|
|
Sep19 |
181226 |
152.36 |
152.36 |
152.36 |
152.36 |
-0.14 |
|
|
|
Total Volume and Open Interest |
314 |
18,524 |
-288 |
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 |
181226 |
1269.3 |
1277.4 |
1269.2 |
1269.2 |
+1.7 |
96 |
131 |
-7 |
Feb19 |
181226 |
1273.5 |
1282.3 |
1267.4 |
1273.0 |
+1.2 |
212,775 |
317,662 |
-5,442 |
Apr19 |
181226 |
1279.2 |
1288.3 |
1273.7 |
1279.2 |
+1.2 |
5,351 |
51,262 |
+2,016 |
Jun19 |
181226 |
1285.0 |
1294.5 |
1280.0 |
1285.5 |
+1.2 |
1,506 |
40,237 |
+10 |
Aug19 |
181226 |
1291.4 |
1300.1 |
1288.0 |
1291.6 |
+1.3 |
201 |
8,373 |
+2 |
Oct19 |
181226 |
1300.2 |
1306.0 |
1296.6 |
1297.6 |
+1.3 |
2 |
2,202 |
+0 |
Dec19 |
181226 |
1299.0 |
1312.8 |
1298.7 |
1303.7 |
+1.3 |
430 |
8,975 |
+0 |
Feb20 |
181226 |
1312.0 |
1318.0 |
1309.7 |
1309.7 |
+1.3 |
5 |
316 |
+5 |
Apr20 |
181226 |
1315.6 |
1315.6 |
1315.6 |
1315.6 |
+1.3 |
5 |
71 |
+0 |
Jun20 |
181226 |
1321.4 |
1321.4 |
1321.4 |
1321.4 |
+1.3 |
58 |
725 |
+0 |
Aug20 |
181226 |
1327.2 |
1327.2 |
1327.2 |
1327.2 |
+1.3 |
0 |
4 |
+0 |
Oct20 |
181226 |
1333.1 |
1333.1 |
1333.1 |
1333.1 |
+1.3 |
|
|
|
Total Volume and Open Interest |
221,084 |
432,997 |
-3,776 |
Silver(CMX) |
Dec18 |
181226 |
1498.0 |
1505.0 |
1498.0 |
1500.4 |
+30.3 |
35 |
42 |
-69 |
Mar19 |
181226 |
1487.5 |
1525.0 |
1478.0 |
1512.3 |
+30.3 |
52,328 |
142,466 |
-646 |
May19 |
181226 |
1495.0 |
1533.0 |
1487.5 |
1521.2 |
+30.7 |
960 |
10,199 |
+56 |
Jul19 |
181226 |
1509.0 |
1541.5 |
1496.5 |
1529.7 |
+30.7 |
376 |
12,169 |
+39 |
Sep19 |
181226 |
1543.5 |
1550.0 |
1536.0 |
1538.5 |
+30.9 |
41 |
2,632 |
-19 |
Dec19 |
181226 |
1528.0 |
1563.0 |
1518.5 |
1551.4 |
+31.0 |
25 |
3,994 |
+2 |
Mar20 |
181226 |
1564.3 |
1564.3 |
1564.3 |
1564.3 |
+31.0 |
2 |
129 |
+2 |
Total Volume and Open Interest |
54,036 |
173,913 |
-634 |
Platinum(NYMEX) |
Jan19 |
181226 |
788.5 |
804.3 |
788.3 |
800.1 |
+10.7 |
21,936 |
20,081 |
-7,396 |
Apr19 |
181226 |
794.0 |
809.3 |
791.3 |
804.9 |
+12.1 |
11,618 |
60,660 |
+8,041 |
Jul19 |
181226 |
799.8 |
814.1 |
799.8 |
810.1 |
+11.8 |
194 |
884 |
+102 |
Oct19 |
181226 |
817.6 |
817.7 |
814.8 |
814.8 |
+12.0 |
0 |
45 |
+0 |
Total Volume and Open Interest |
33,748 |
81,677 |
+747 |
Palladium(NYMEX) |
Dec18 |
181226 |
1234.90 |
1234.90 |
1234.90 |
1234.90 |
+9.80 |
2 |
35 |
+0 |
Mar19 |
181226 |
1174.00 |
1189.10 |
1174.00 |
1185.90 |
+9.80 |
4,481 |
23,022 |
-694 |
Jun19 |
181226 |
1158.30 |
1170.50 |
1158.30 |
1169.10 |
+9.80 |
158 |
3,015 |
+47 |
Total Volume and Open Interest |
4,646 |
26,096 |
-647 |
Copper(CMX) |
Dec18 |
181226 |
267.00 |
270.85 |
265.00 |
270.85 |
+4.00 |
534 |
1,099 |
-132 |
Mar19 |
181226 |
267.10 |
272.80 |
264.20 |
270.00 |
+3.90 |
50,509 |
126,613 |
+537 |
May19 |
181226 |
266.95 |
272.90 |
264.60 |
270.50 |
+4.10 |
3,240 |
29,128 |
+412 |
Jul19 |
181226 |
265.65 |
273.05 |
265.20 |
270.85 |
+4.10 |
1,103 |
18,582 |
-251 |
Sep19 |
181226 |
267.25 |
272.95 |
265.50 |
271.20 |
+4.15 |
586 |
13,541 |
+110 |
Total Volume and Open Interest |
57,662 |
214,547 |
-56 |
E-mini DJIA Index(CBOT) |
Mar19 |
181226 |
21730 |
22969 |
21452 |
22898 |
+1198 |
425,491 |
79,469 |
+1,924 |
Jun19 |
181226 |
21735 |
22965 |
21542 |
22905 |
+1203 |
230 |
183 |
+30 |
Sep19 |
181226 |
21799 |
22960 |
21631 |
22950 |
+1214 |
0 |
1 |
+0 |
Dec19 |
181226 |
22962 |
22962 |
22962 |
22962 |
+1214 |
|
|
|
Total Volume and Open Interest |
425,721 |
79,653 |
-25,339 |
S & P 500(CME) |
Mar19 |
181226 |
2348.80 |
2477.00 |
2317.10 |
2470.90 |
+129.20 |
5,799 |
24,504 |
+2,164 |
Jun19 |
181226 |
2474.20 |
2474.20 |
2474.20 |
2474.20 |
+130.00 |
0 |
47 |
+0 |
Sep19 |
181226 |
2477.40 |
2477.40 |
2477.40 |
2477.40 |
+130.20 |
|
|
|
Dec19 |
181226 |
2484.50 |
2484.50 |
2484.50 |
2484.50 |
+131.70 |
|
|
|
Total Volume and Open Interest |
5,799 |
24,551 |
-40,113 |
S & P 500 E-Mini(CME) |
Mar19 |
181226 |
2348.50 |
2477.75 |
2313.00 |
2471.00 |
+129.25 |
3,016,623 |
2,685,441 |
+89,050 |
Jun19 |
181226 |
2346.25 |
2480.75 |
2319.25 |
2474.25 |
+130.00 |
7,301 |
17,475 |
+616 |
Sep19 |
181226 |
2355.25 |
2482.25 |
2327.25 |
2477.50 |
+130.25 |
3 |
52 |
+11 |
Dec19 |
181226 |
2484.50 |
2484.50 |
2328.00 |
2484.50 |
+131.75 |
1 |
10 |
+1 |
Total Volume and Open Interest |
3,023,928 |
2,702,978 |
-630,439 |
NASDAQ 100 E-Mini(CME) |
Mar19 |
181226 |
5902.00 |
6310.00 |
5820.50 |
6285.50 |
+393.50 |
862,689 |
197,594 |
+7,319 |
Jun19 |
181226 |
5924.00 |
6332.00 |
5847.25 |
6307.75 |
+393.25 |
1,790 |
515 |
+30 |
Sep19 |
181226 |
6172.50 |
6343.25 |
5890.75 |
6342.25 |
+393.25 |
1 |
10 |
+1 |
Total Volume and Open Interest |
864,481 |
198,122 |
-66,220 |
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 |
181226 |
1566.30 |
1644.00 |
1547.90 |
1639.40 |
+71.70 |
22,442 |
68,005 |
+343 |
Jun19 |
181226 |
1646.00 |
1646.00 |
1555.30 |
1646.00 |
+73.60 |
0 |
3 |
+0 |
Total Volume and Open Interest |
22,442 |
68,008 |
-16,879 |
Volatility Index(CBOE) |
Dec18 |
181219 |
24.80 |
26.20 |
24.45 |
26.20 |
+1.52 |
90,291 |
56,617 |
+56,617 |
Jan19 |
181226 |
25.60 |
27.00 |
24.10 |
24.68 |
-1.22 |
195,795 |
185,036 |
-13,380 |
Feb19 |
181226 |
23.25 |
23.80 |
22.25 |
22.63 |
-0.70 |
101,255 |
72,005 |
+2,682 |
Mar19 |
181226 |
22.10 |
22.51 |
21.39 |
21.63 |
-0.55 |
32,444 |
34,258 |
-2,993 |
Total Volume and Open Interest |
365,121 |
391,323 |
-15,190 |
S & P 600(CME) |
Dec18 |
181221 |
828.55 |
828.55 |
828.55 |
828.55 |
+0.65 |
|
|
|
Mar19 |
181226 |
832.70 |
832.70 |
832.70 |
832.70 |
+38.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar19 |
181226 |
1267.10 |
1333.40 |
1252.00 |
1331.10 |
+66.90 |
250,825 |
481,994 |
+10,416 |
Jun19 |
181226 |
1335.00 |
1335.10 |
1260.00 |
1335.10 |
+68.30 |
8 |
6 |
+1 |
Sep19 |
181226 |
1343.90 |
1343.90 |
1343.90 |
1343.90 |
+68.70 |
|
|
|
Total Volume and Open Interest |
250,833 |
482,000 |
-98,781 |
Nikkei 225(CME) |
Mar19 |
181226 |
19220 |
20115 |
18960 |
20070 |
+780 |
21,704 |
20,255 |
+789 |
Jun19 |
181226 |
19360 |
19920 |
18815 |
19920 |
+785 |
1 |
33 |
+1 |
Total Volume and Open Interest |
21,705 |
20,288 |
+790 |
Nikkei 225(SGX) |
Mar19 |
181226 |
18925 |
19510 |
18840 |
19460 |
+530 |
64,010 |
146,857 |
-3,332 |
Jun19 |
181226 |
18720 |
19290 |
18710 |
19290 |
+530 |
2 |
1,511 |
+0 |
Sep19 |
181226 |
19250 |
19250 |
19250 |
19250 |
+530 |
|
|
|
Total Volume and Open Interest |
64,016 |
165,489 |
-3,333 |
Nikkei 225 Mini(JPX) |
Mar19 |
181226 |
18945 |
19510 |
18840 |
19390 |
+420 |
1,223,383 |
257,964 |
-260,877 |
Jun19 |
181226 |
18765 |
19310 |
18650 |
19190 |
+400 |
21,273 |
6,729 |
-1,288 |
Sep19 |
181226 |
18730 |
19250 |
18620 |
19090 |
+360 |
362 |
701 |
+43 |
Total Volume and Open Interest |
1,363,360 |
388,169 |
-260,976 |
Nikkei 225(JPX) |
Mar19 |
181226 |
18940 |
19500 |
18840 |
19390 |
+420 |
85,686 |
270,338 |
-22,967 |
Jun19 |
181226 |
18740 |
19300 |
18680 |
19190 |
+400 |
497 |
11,702 |
+260 |
Sep19 |
181226 |
18680 |
19190 |
18680 |
19090 |
+360 |
14 |
252 |
+3 |
Total Volume and Open Interest |
86,210 |
373,036 |
-23,008 |
Nikkei 225(CME) Yen |
Mar19 |
181226 |
19180 |
20075 |
18915 |
20025 |
+775 |
79,866 |
59,389 |
+1,021 |
Jun19 |
181226 |
19300 |
19870 |
18750 |
19835 |
+775 |
5 |
19 |
+1 |
Sep19 |
181226 |
19835 |
19835 |
19835 |
19835 |
+775 |
|
|
|
Total Volume and Open Interest |
79,871 |
59,457 |
+1,022 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181213 |
21710 |
21850 |
21710 |
21710 |
+70 |
1 |
351 |
+1 |
Mar19 |
181226 |
19400 |
20030 |
19360 |
20030 |
+780 |
0 |
1 |
+0 |
Jun19 |
181226 |
19840 |
19840 |
19840 |
19840 |
+780 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
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 |
181226 |
261.70 |
261.70 |
256.15 |
257.30 |
-4.25 |
171,786 |
282,091 |
-1,202 |
Jun19 |
181226 |
261.90 |
261.90 |
256.55 |
257.65 |
-4.25 |
167 |
21,507 |
-404 |
Sep19 |
181226 |
258.30 |
258.30 |
258.15 |
258.15 |
-2.85 |
0 |
140 |
+0 |
Total Volume and Open Interest |
171,953 |
343,260 |
-1,206 |
GSCI(CME) |
Jan19 |
181226 |
376.95 |
381.20 |
376.95 |
380.55 |
+7.90 |
125 |
15,244 |
+49 |
Feb19 |
181226 |
380.60 |
380.60 |
380.60 |
380.60 |
+7.90 |
|
|
|
Mar19 |
181226 |
383.10 |
383.10 |
383.10 |
383.10 |
+7.90 |
|
|
|
Total Volume and Open Interest |
125 |
15,244 |
+49 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|