|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu December 27, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan19 |
181227 |
870.75 |
876.00 |
867.00 |
869.00 |
-1.00 |
30,790 |
67,772 |
-11,500 |
Mar19 |
181227 |
883.75 |
889.00 |
880.50 |
882.50 |
-0.50 |
51,735 |
325,990 |
+4,261 |
May19 |
181227 |
897.00 |
902.00 |
893.50 |
895.50 |
-0.75 |
11,366 |
125,016 |
+1,134 |
Jul19 |
181227 |
910.00 |
915.25 |
906.50 |
908.50 |
-0.75 |
5,981 |
114,879 |
+542 |
Aug19 |
181227 |
916.00 |
919.50 |
911.50 |
913.50 |
-0.75 |
391 |
9,078 |
+97 |
Sep19 |
181227 |
921.75 |
922.75 |
915.25 |
917.00 |
-0.50 |
125 |
3,496 |
+3 |
Nov19 |
181227 |
926.00 |
931.00 |
923.50 |
925.25 |
-0.50 |
2,127 |
49,906 |
+137 |
Jan20 |
181227 |
939.75 |
942.75 |
934.50 |
936.00 |
+0.25 |
52 |
1,675 |
+1 |
Mar20 |
181227 |
948.25 |
948.50 |
942.25 |
944.00 |
+0.75 |
2 |
1,095 |
+0 |
May20 |
181227 |
952.25 |
956.25 |
950.75 |
952.25 |
+0.75 |
2 |
393 |
-2 |
Jul20 |
181227 |
962.25 |
964.75 |
959.50 |
961.00 |
+0.75 |
26 |
673 |
+11 |
Aug20 |
181227 |
960.50 |
960.50 |
960.50 |
960.50 |
+0.50 |
0 |
51 |
+0 |
Sep20 |
181227 |
956.00 |
956.00 |
956.00 |
956.00 |
+1.25 |
0 |
51 |
+0 |
Nov20 |
181227 |
953.25 |
958.75 |
953.25 |
955.00 |
+1.75 |
40 |
1,026 |
+8 |
Total Volume and Open Interest |
102,637 |
701,165 |
-5,308 |
Soybean Meal(CBOT) |
Jan19 |
181227 |
303.40 |
305.50 |
302.90 |
303.90 |
+0.50 |
26,254 |
24,747 |
-7,985 |
Mar19 |
181227 |
307.90 |
310.10 |
307.40 |
308.30 |
+0.40 |
40,552 |
185,194 |
+1,392 |
May19 |
181227 |
311.40 |
313.40 |
310.80 |
311.70 |
+0.40 |
10,320 |
87,264 |
+515 |
Jul19 |
181227 |
315.10 |
317.00 |
314.30 |
315.40 |
+0.40 |
5,294 |
63,158 |
+502 |
Aug19 |
181227 |
317.00 |
318.70 |
316.00 |
317.00 |
+0.30 |
749 |
12,285 |
-85 |
Sep19 |
181227 |
318.10 |
319.70 |
317.40 |
318.30 |
+0.30 |
162 |
12,564 |
+41 |
Oct19 |
181227 |
320.10 |
320.10 |
317.40 |
318.70 |
+0.20 |
138 |
12,042 |
+6 |
Dec19 |
181227 |
320.10 |
321.60 |
319.30 |
320.40 |
+0.60 |
1,048 |
32,061 |
+216 |
Jan20 |
181227 |
322.20 |
322.20 |
320.60 |
321.40 |
+0.70 |
45 |
3,199 |
+1 |
Mar20 |
181227 |
323.50 |
323.50 |
322.20 |
322.50 |
+0.50 |
0 |
3,501 |
+0 |
Total Volume and Open Interest |
84,562 |
437,389 |
-5,397 |
Soybean Oil(CBOT) |
Jan19 |
181227 |
27.49 |
27.57 |
27.27 |
27.31 |
-0.05 |
20,314 |
24,230 |
-6,550 |
Mar19 |
181227 |
27.80 |
27.86 |
27.58 |
27.63 |
-0.02 |
36,509 |
211,393 |
+189 |
May19 |
181227 |
28.06 |
28.11 |
27.85 |
27.90 |
-0.02 |
12,277 |
94,028 |
-970 |
Jul19 |
181227 |
28.32 |
28.40 |
28.13 |
28.18 |
-0.02 |
3,374 |
67,766 |
+606 |
Aug19 |
181227 |
28.49 |
28.54 |
28.28 |
28.32 |
-0.03 |
742 |
13,916 |
-63 |
Sep19 |
181227 |
28.62 |
28.68 |
28.43 |
28.46 |
-0.03 |
305 |
11,841 |
+26 |
Oct19 |
181227 |
28.76 |
28.78 |
28.53 |
28.59 |
-0.03 |
806 |
8,271 |
+350 |
Dec19 |
181227 |
28.98 |
29.03 |
28.76 |
28.81 |
-0.04 |
1,541 |
32,051 |
+174 |
Jan20 |
181227 |
29.13 |
29.24 |
29.05 |
29.09 |
-0.04 |
87 |
2,418 |
+47 |
Mar20 |
181227 |
29.49 |
29.60 |
29.37 |
29.40 |
-0.04 |
26 |
3,287 |
+7 |
Total Volume and Open Interest |
76,587 |
473,806 |
-5,919 |
Canola(WCE) |
Jan19 |
181227 |
470.6 |
474.5 |
470.6 |
473.8 |
unch |
9,565 |
9,654 |
-7,938 |
Mar19 |
181227 |
483.0 |
484.9 |
480.5 |
483.5 |
unch |
14,224 |
104,973 |
+4,509 |
May19 |
181227 |
490.3 |
493.7 |
489.1 |
492.0 |
+0.6 |
4,288 |
33,951 |
+1,595 |
Jul19 |
181227 |
497.2 |
501.4 |
496.9 |
499.8 |
+1.2 |
2,293 |
11,759 |
+1,398 |
Nov19 |
181227 |
496.0 |
497.4 |
494.8 |
496.7 |
+1.1 |
1,747 |
7,681 |
+439 |
Total Volume and Open Interest |
32,190 |
168,242 |
+39 |
Corn(CBOT) |
Mar19 |
181227 |
373.25 |
376.50 |
373.25 |
374.50 |
+1.25 |
54,836 |
784,169 |
-1,405 |
May19 |
181227 |
381.00 |
384.25 |
381.00 |
382.25 |
+1.00 |
19,683 |
226,742 |
+2,034 |
Jul19 |
181227 |
388.50 |
391.50 |
388.50 |
389.50 |
+0.75 |
11,384 |
222,737 |
+1,383 |
Sep19 |
181227 |
391.00 |
393.75 |
390.75 |
392.00 |
+0.75 |
1,915 |
113,601 |
+350 |
Dec19 |
181227 |
395.50 |
398.50 |
395.50 |
396.25 |
+0.50 |
4,001 |
200,403 |
+422 |
Mar20 |
181227 |
404.50 |
407.75 |
404.50 |
405.75 |
+0.75 |
239 |
14,368 |
+0 |
May20 |
181227 |
411.75 |
412.75 |
411.00 |
411.50 |
+1.00 |
14 |
1,818 |
-3 |
Jul20 |
181227 |
416.75 |
417.75 |
415.50 |
416.00 |
+0.75 |
89 |
5,118 |
+19 |
Sep20 |
181227 |
409.75 |
409.75 |
408.25 |
408.25 |
unch |
0 |
658 |
+0 |
Dec20 |
181227 |
411.00 |
412.25 |
409.50 |
409.75 |
-0.25 |
42 |
7,094 |
+4 |
Total Volume and Open Interest |
92,209 |
1,577,091 |
+2,809 |
Wheat(CBOT) |
Mar19 |
181227 |
511.50 |
513.00 |
507.25 |
510.50 |
+0.50 |
22,528 |
221,276 |
-2,313 |
May19 |
181227 |
519.00 |
520.25 |
514.00 |
517.75 |
unch |
7,039 |
70,007 |
-839 |
Jul19 |
181227 |
527.00 |
528.75 |
522.25 |
525.75 |
unch |
5,091 |
75,869 |
+1,227 |
Sep19 |
181227 |
535.50 |
538.50 |
531.50 |
535.00 |
+0.50 |
1,093 |
22,295 |
+82 |
Dec19 |
181227 |
549.50 |
551.25 |
546.25 |
549.50 |
+0.75 |
728 |
27,899 |
-96 |
Mar20 |
181227 |
559.75 |
561.50 |
557.00 |
560.50 |
+1.25 |
44 |
4,522 |
+5 |
Total Volume and Open Interest |
36,538 |
427,784 |
-1,934 |
Wheat(KCBT) |
Mar19 |
181227 |
497.25 |
498.75 |
491.25 |
495.00 |
-0.50 |
8,628 |
179,463 |
-1,368 |
May19 |
181227 |
508.00 |
510.00 |
503.00 |
507.00 |
unch |
2,387 |
52,923 |
+367 |
Jul19 |
181227 |
521.50 |
521.75 |
514.75 |
518.75 |
-0.25 |
1,738 |
37,992 |
+296 |
Sep19 |
181227 |
532.75 |
533.50 |
526.75 |
531.25 |
+0.25 |
459 |
8,653 |
+176 |
Dec19 |
181227 |
548.00 |
549.75 |
544.25 |
548.50 |
+0.50 |
159 |
7,143 |
+0 |
Mar20 |
181227 |
557.75 |
561.00 |
557.00 |
560.50 |
+0.75 |
0 |
560 |
+0 |
May20 |
181227 |
565.00 |
567.25 |
565.00 |
567.25 |
+1.00 |
0 |
187 |
+0 |
Total Volume and Open Interest |
13,371 |
287,580 |
-529 |
Wheat(MGE) |
Mar19 |
181227 |
549.00 |
554.75 |
544.50 |
552.25 |
+3.00 |
933 |
33,609 |
+9 |
May19 |
181227 |
555.25 |
560.25 |
550.50 |
558.00 |
+2.75 |
530 |
12,352 |
-5 |
Jul19 |
181227 |
562.00 |
568.00 |
558.50 |
565.25 |
+2.75 |
245 |
4,743 |
+88 |
Sep19 |
181227 |
573.25 |
575.50 |
566.50 |
573.75 |
+2.50 |
122 |
5,641 |
+17 |
Dec19 |
181227 |
586.75 |
589.75 |
581.25 |
588.50 |
+2.50 |
123 |
3,350 |
+56 |
Mar20 |
181227 |
593.00 |
598.75 |
593.00 |
598.75 |
+2.50 |
1 |
156 |
+0 |
Total Volume and Open Interest |
1,954 |
59,856 |
+165 |
Oats(CBOT) |
Mar19 |
181227 |
275.00 |
276.75 |
272.50 |
273.50 |
-2.00 |
116 |
4,572 |
-37 |
May19 |
181227 |
278.25 |
279.25 |
275.50 |
276.75 |
-2.25 |
6 |
542 |
+5 |
Jul19 |
181227 |
280.00 |
280.00 |
279.25 |
279.25 |
-1.25 |
0 |
43 |
+0 |
Sep19 |
181227 |
269.00 |
269.00 |
269.00 |
269.00 |
-0.50 |
0 |
23 |
+0 |
Total Volume and Open Interest |
122 |
5,344 |
-32 |
Rough Rice(CBOT) |
Jan19 |
181227 |
10.31 |
10.31 |
10.03 |
10.13 |
-0.19 |
357 |
1,684 |
-260 |
Mar19 |
181227 |
10.40 |
10.40 |
10.10 |
10.23 |
-0.13 |
500 |
5,853 |
+112 |
May19 |
181227 |
10.48 |
10.48 |
10.26 |
10.37 |
-0.10 |
2 |
44 |
+0 |
Jul19 |
181227 |
10.52 |
10.52 |
10.52 |
10.52 |
-0.10 |
|
|
|
Total Volume and Open Interest |
859 |
7,581 |
-148 |
Live Cattle(CME) |
Dec18 |
181227 |
121.785 |
123.900 |
121.730 |
122.930 |
+1.580 |
736 |
2,447 |
-538 |
Feb19 |
181227 |
123.000 |
124.900 |
123.000 |
123.950 |
+1.200 |
13,473 |
132,292 |
-631 |
Apr19 |
181227 |
125.385 |
126.680 |
125.385 |
126.000 |
+0.750 |
9,505 |
98,404 |
+2,653 |
Jun19 |
181227 |
116.250 |
117.080 |
116.150 |
116.830 |
+0.680 |
4,022 |
81,912 |
+347 |
Aug19 |
181227 |
113.400 |
113.885 |
113.080 |
113.730 |
+0.345 |
870 |
24,363 |
+159 |
Oct19 |
181227 |
115.000 |
115.450 |
114.785 |
115.180 |
+0.250 |
487 |
8,711 |
+167 |
Total Volume and Open Interest |
29,348 |
353,417 |
+2,260 |
Feeder Cattle(CME) |
Jan19 |
181227 |
148.200 |
149.600 |
147.985 |
149.000 |
+0.900 |
1,353 |
13,891 |
-294 |
Mar19 |
181227 |
145.850 |
147.350 |
145.685 |
146.650 |
+0.865 |
2,078 |
22,113 |
+120 |
Apr19 |
181227 |
146.500 |
147.685 |
146.350 |
147.050 |
+0.550 |
758 |
5,360 |
+55 |
May19 |
181227 |
146.630 |
147.630 |
146.485 |
147.050 |
+0.400 |
499 |
4,097 |
-61 |
Aug19 |
181227 |
150.600 |
151.450 |
150.485 |
150.850 |
+0.220 |
271 |
2,809 |
+70 |
Sep19 |
181227 |
150.935 |
151.080 |
150.500 |
150.685 |
+0.535 |
19 |
255 |
+6 |
Oct19 |
181227 |
149.985 |
150.200 |
149.985 |
150.035 |
+0.550 |
10 |
52 |
-1 |
Total Volume and Open Interest |
4,992 |
48,605 |
-104 |
Lean Hogs(CME) |
Feb19 |
181227 |
61.180 |
61.200 |
60.200 |
60.580 |
+0.200 |
14,990 |
76,195 |
+56 |
Apr19 |
181227 |
67.680 |
67.700 |
66.600 |
66.680 |
-0.520 |
9,361 |
50,141 |
+1,519 |
May19 |
181227 |
74.230 |
74.230 |
73.450 |
73.635 |
-0.345 |
28 |
1,721 |
+3 |
Jun19 |
181227 |
82.400 |
82.480 |
81.650 |
81.750 |
-0.250 |
2,836 |
27,838 |
-137 |
Jul19 |
181227 |
82.980 |
83.250 |
82.300 |
82.450 |
-0.380 |
545 |
17,090 |
-57 |
Aug19 |
181227 |
82.700 |
82.850 |
82.000 |
82.180 |
-0.270 |
517 |
20,923 |
+118 |
Oct19 |
181227 |
67.930 |
67.930 |
67.535 |
67.650 |
-0.030 |
67 |
6,332 |
+14 |
Dec19 |
181227 |
61.800 |
61.830 |
61.630 |
61.750 |
+0.100 |
48 |
1,497 |
+6 |
Total Volume and Open Interest |
28,410 |
201,906 |
+1,534 |
Class III Milk(CME) |
Dec18 |
181227 |
13.82 |
13.84 |
13.80 |
13.84 |
unch |
202 |
4,399 |
-98 |
Jan19 |
181227 |
14.22 |
14.24 |
14.18 |
14.23 |
+0.04 |
132 |
5,106 |
+36 |
Feb19 |
181227 |
14.44 |
14.49 |
14.41 |
14.45 |
+0.02 |
106 |
3,812 |
+37 |
Mar19 |
181227 |
14.85 |
14.92 |
14.83 |
14.92 |
+0.04 |
67 |
3,312 |
+0 |
Apr19 |
181227 |
15.34 |
15.41 |
15.33 |
15.39 |
+0.03 |
34 |
2,023 |
+10 |
May19 |
181227 |
15.74 |
15.77 |
15.70 |
15.77 |
+0.01 |
8 |
1,901 |
+2 |
Jun19 |
181227 |
15.97 |
16.02 |
15.95 |
16.00 |
+0.02 |
14 |
1,990 |
-5 |
Jul19 |
181227 |
16.29 |
16.33 |
16.25 |
16.33 |
+0.03 |
5 |
1,329 |
+0 |
Aug19 |
181227 |
16.45 |
16.52 |
16.45 |
16.52 |
+0.03 |
0 |
1,097 |
+0 |
Sep19 |
181227 |
16.64 |
16.69 |
16.64 |
16.69 |
+0.05 |
5 |
1,202 |
+5 |
Oct19 |
181227 |
16.55 |
16.55 |
16.55 |
16.55 |
+0.02 |
6 |
946 |
+6 |
Nov19 |
181227 |
16.47 |
16.47 |
16.47 |
16.47 |
+0.02 |
7 |
979 |
+7 |
Dec19 |
181227 |
16.35 |
16.35 |
16.35 |
16.35 |
unch |
0 |
834 |
+0 |
Total Volume and Open Interest |
586 |
28,941 |
+0 |
Cocoa(ICE) |
Mar19 |
181227 |
2385 |
2401 |
2347 |
2373 |
-56 |
10,240 |
104,982 |
-505 |
May19 |
181227 |
2423 |
2423 |
2370 |
2402 |
-52 |
2,894 |
43,765 |
+76 |
Jul19 |
181227 |
2426 |
2431 |
2381 |
2412 |
-57 |
1,146 |
26,244 |
+245 |
Sep19 |
181227 |
2436 |
2439 |
2388 |
2418 |
-61 |
490 |
20,135 |
+164 |
Dec19 |
181227 |
2450 |
2450 |
2391 |
2421 |
-66 |
173 |
20,586 |
-48 |
Mar20 |
181227 |
2439 |
2439 |
2394 |
2425 |
-69 |
57 |
11,012 |
+16 |
May20 |
181227 |
2436 |
2436 |
2408 |
2434 |
-69 |
4 |
2,329 |
+0 |
Total Volume and Open Interest |
15,006 |
230,525 |
-52 |
Coffee "C"(ICE) |
Mar19 |
181227 |
103.70 |
103.80 |
100.90 |
101.75 |
-2.15 |
9,092 |
130,611 |
-174 |
May19 |
181227 |
106.90 |
106.90 |
104.10 |
104.90 |
-2.10 |
2,629 |
57,074 |
+235 |
Jul19 |
181227 |
109.55 |
109.70 |
106.95 |
107.75 |
-2.05 |
1,289 |
33,849 |
+112 |
Sep19 |
181227 |
112.45 |
112.45 |
109.80 |
110.55 |
-2.00 |
745 |
21,886 |
+111 |
Dec19 |
181227 |
115.85 |
116.05 |
113.60 |
114.30 |
-2.00 |
220 |
12,767 |
+25 |
Mar20 |
181227 |
119.95 |
119.95 |
117.85 |
118.10 |
-1.95 |
58 |
5,587 |
-10 |
Total Volume and Open Interest |
14,163 |
271,825 |
+342 |
Orange Juice(ICE) |
Jan19 |
181227 |
127.15 |
127.50 |
123.00 |
123.80 |
-4.40 |
355 |
1,953 |
-262 |
Mar19 |
181227 |
127.15 |
127.45 |
124.50 |
124.60 |
-3.10 |
490 |
11,943 |
+134 |
May19 |
181227 |
127.70 |
127.75 |
125.50 |
125.55 |
-2.60 |
9 |
1,709 |
+2 |
Jul19 |
181227 |
129.20 |
129.20 |
126.90 |
127.00 |
-2.40 |
11 |
688 |
+11 |
Sep19 |
181227 |
129.75 |
129.75 |
128.55 |
128.55 |
-1.75 |
47 |
224 |
+0 |
Nov19 |
181227 |
130.00 |
130.50 |
129.90 |
129.90 |
-1.55 |
5 |
48 |
+0 |
Total Volume and Open Interest |
917 |
16,570 |
-115 |
Sugar #11(ICE) |
Mar19 |
181227 |
12.39 |
12.44 |
12.23 |
12.25 |
-0.14 |
19,188 |
374,838 |
+2,056 |
May19 |
181227 |
12.43 |
12.49 |
12.29 |
12.30 |
-0.13 |
7,421 |
183,084 |
+1,162 |
Jul19 |
181227 |
12.66 |
12.66 |
12.42 |
12.44 |
-0.12 |
4,225 |
132,711 |
+289 |
Oct19 |
181227 |
12.91 |
12.91 |
12.71 |
12.73 |
-0.11 |
858 |
97,250 |
-59 |
Mar20 |
181227 |
13.45 |
13.47 |
13.30 |
13.33 |
-0.10 |
371 |
45,653 |
+134 |
May20 |
181227 |
13.49 |
13.51 |
13.38 |
13.40 |
-0.09 |
111 |
10,933 |
+71 |
Jul20 |
181227 |
13.50 |
13.51 |
13.38 |
13.40 |
-0.10 |
141 |
8,962 |
+125 |
Oct20 |
181227 |
13.57 |
13.57 |
13.46 |
13.48 |
-0.10 |
84 |
9,864 |
+42 |
Total Volume and Open Interest |
32,417 |
868,536 |
+3,820 |
London Cocoa(LCE) |
Mar19 |
181227 |
1747 |
1761 |
1726 |
1753 |
+49 |
9,863 |
77,689 |
-2,539 |
May19 |
181227 |
1784 |
1784 |
1744 |
1771 |
+51 |
6,351 |
44,906 |
-641 |
Jul19 |
181227 |
1761 |
1779 |
1745 |
1771 |
+48 |
4,371 |
35,312 |
+292 |
Sep19 |
181227 |
1750 |
1777 |
1743 |
1768 |
+44 |
1,533 |
29,165 |
-74 |
Dec19 |
181227 |
1751 |
1776 |
1740 |
1766 |
+40 |
852 |
35,250 |
+48 |
Mar20 |
181227 |
1748 |
1777 |
1742 |
1766 |
+37 |
1,435 |
14,445 |
+560 |
May20 |
181227 |
1775 |
1775 |
1770 |
1773 |
+37 |
382 |
5,458 |
-6 |
Total Volume and Open Interest |
25,696 |
245,941 |
-1,728 |
London Sugar(LCE) |
Mar19 |
181227 |
338.20 |
339.60 |
335.20 |
335.90 |
-1.80 |
3,527 |
47,208 |
-343 |
May19 |
181227 |
343.80 |
344.20 |
340.50 |
340.70 |
-2.30 |
1,246 |
19,740 |
+171 |
Aug19 |
181227 |
348.50 |
349.10 |
346.10 |
346.40 |
-1.90 |
426 |
12,956 |
-18 |
Oct19 |
181227 |
352.00 |
352.60 |
350.30 |
350.60 |
-1.40 |
132 |
5,366 |
+8 |
Dec19 |
181227 |
357.00 |
357.20 |
355.70 |
356.10 |
-0.90 |
24 |
2,927 |
+16 |
Total Volume and Open Interest |
5,406 |
90,434 |
-127 |
Cotton(ICE) |
Mar19 |
181227 |
73.80 |
74.18 |
71.87 |
72.06 |
-1.44 |
13,412 |
124,594 |
+883 |
May19 |
181227 |
74.94 |
75.40 |
73.14 |
73.32 |
-1.41 |
5,720 |
37,074 |
-176 |
Jul19 |
181227 |
75.99 |
76.38 |
74.09 |
74.28 |
-1.50 |
2,271 |
17,433 |
-137 |
Oct19 |
181227 |
73.08 |
73.08 |
73.08 |
73.08 |
-1.16 |
1 |
8 |
+0 |
Dec19 |
181227 |
73.79 |
73.95 |
72.77 |
73.05 |
-0.75 |
585 |
30,584 |
-25 |
Mar20 |
181227 |
74.50 |
74.50 |
73.98 |
73.98 |
-0.70 |
14 |
1,060 |
+5 |
Total Volume and Open Interest |
22,012 |
212,048 |
+552 |
Lumber(CME) |
Jan19 |
181227 |
337.0 |
338.2 |
332.2 |
332.7 |
+0.3 |
191 |
949 |
-89 |
Mar19 |
181227 |
341.8 |
341.8 |
335.0 |
336.4 |
+0.2 |
184 |
2,268 |
+81 |
May19 |
181227 |
344.0 |
344.0 |
341.4 |
341.8 |
+1.0 |
16 |
596 |
+7 |
Jul19 |
181227 |
352.7 |
352.7 |
352.7 |
352.7 |
+1.0 |
8 |
144 |
+0 |
Total Volume and Open Interest |
399 |
3,968 |
-1 |
Crude Oil(NYM) |
Feb19 |
181227 |
46.58 |
46.70 |
44.37 |
44.61 |
-1.61 |
415,859 |
392,668 |
+997 |
Mar19 |
181227 |
46.87 |
47.01 |
44.65 |
44.90 |
-1.64 |
55,877 |
305,272 |
+4,419 |
Apr19 |
181227 |
47.27 |
47.35 |
45.00 |
45.23 |
-1.65 |
28,639 |
126,287 |
+3,550 |
May19 |
181227 |
47.58 |
47.63 |
45.39 |
45.63 |
-1.63 |
23,018 |
111,861 |
+1,845 |
Jun19 |
181227 |
47.99 |
48.02 |
45.80 |
46.04 |
-1.60 |
34,693 |
209,697 |
+2,684 |
Jul19 |
181227 |
48.36 |
48.36 |
46.17 |
46.39 |
-1.57 |
12,358 |
88,256 |
+2,078 |
Aug19 |
181227 |
48.17 |
48.21 |
46.43 |
46.67 |
-1.53 |
6,905 |
62,796 |
-48 |
Sep19 |
181227 |
48.72 |
48.80 |
46.68 |
46.89 |
-1.50 |
8,594 |
99,633 |
-952 |
Oct19 |
181227 |
48.82 |
48.82 |
46.85 |
47.07 |
-1.49 |
4,886 |
56,981 |
+1,188 |
Nov19 |
181227 |
48.74 |
48.74 |
47.07 |
47.25 |
-1.47 |
3,050 |
44,261 |
-408 |
Dec19 |
181227 |
49.23 |
49.23 |
47.16 |
47.42 |
-1.43 |
18,093 |
188,253 |
+370 |
Jan20 |
181227 |
48.30 |
48.30 |
47.34 |
47.52 |
-1.43 |
480 |
33,517 |
-47 |
Feb20 |
181227 |
48.45 |
48.52 |
47.49 |
47.63 |
-1.42 |
546 |
21,103 |
+24 |
Mar20 |
181227 |
48.04 |
48.10 |
47.59 |
47.75 |
-1.41 |
1,624 |
36,162 |
+358 |
Apr20 |
181227 |
48.14 |
48.22 |
47.85 |
47.85 |
-1.41 |
150 |
8,352 |
-22 |
May20 |
181227 |
47.96 |
47.96 |
47.96 |
47.96 |
-1.41 |
208 |
8,411 |
-27 |
Total Volume and Open Interest |
626,051 |
2,073,992 |
+17,333 |
e-miNY Crude Oil(NYM) |
Feb19 |
181227 |
46.575 |
46.700 |
44.350 |
44.600 |
-1.625 |
20,484 |
4,070 |
+518 |
Mar19 |
181227 |
46.725 |
47.150 |
44.675 |
44.900 |
-1.650 |
348 |
545 |
+40 |
Apr19 |
181227 |
47.475 |
47.475 |
45.050 |
45.225 |
-1.650 |
58 |
205 |
+15 |
May19 |
181227 |
45.625 |
47.625 |
45.450 |
45.625 |
-1.625 |
0 |
158 |
+0 |
Jun19 |
181227 |
47.100 |
47.700 |
46.050 |
46.050 |
-1.600 |
4 |
171 |
+3 |
Jul19 |
181227 |
46.675 |
46.675 |
46.400 |
46.400 |
-1.550 |
0 |
25 |
+0 |
Aug19 |
181227 |
47.900 |
47.900 |
46.675 |
46.675 |
-1.525 |
1 |
61 |
+1 |
Sep19 |
181227 |
46.900 |
46.900 |
46.900 |
46.900 |
-1.500 |
0 |
51 |
+0 |
Oct19 |
181227 |
47.075 |
47.075 |
47.075 |
47.075 |
-1.475 |
7 |
20 |
+0 |
Nov19 |
181227 |
47.250 |
47.250 |
47.250 |
47.250 |
-1.475 |
0 |
20 |
+0 |
Total Volume and Open Interest |
20,915 |
5,500 |
+577 |
NY Harbor ULSD(NYM) |
Jan19 |
181227 |
174.11 |
174.63 |
167.31 |
167.83 |
-5.53 |
13,655 |
27,120 |
-4,951 |
Feb19 |
181227 |
174.05 |
174.11 |
166.76 |
167.35 |
-5.45 |
30,033 |
102,252 |
+547 |
Mar19 |
181227 |
172.74 |
172.74 |
165.76 |
166.31 |
-5.18 |
16,069 |
69,611 |
-2,319 |
Apr19 |
181227 |
167.82 |
171.32 |
164.61 |
165.17 |
-4.89 |
8,390 |
40,174 |
-1,151 |
May19 |
181227 |
169.65 |
171.19 |
164.64 |
165.16 |
-4.80 |
2,696 |
24,725 |
+2 |
Jun19 |
181227 |
169.98 |
171.21 |
165.50 |
166.00 |
-4.66 |
4,416 |
29,283 |
-364 |
Jul19 |
181227 |
170.81 |
172.43 |
166.98 |
167.40 |
-4.52 |
1,438 |
11,830 |
+343 |
Aug19 |
181227 |
171.36 |
173.65 |
168.48 |
168.75 |
-4.39 |
1,123 |
6,476 |
+167 |
Sep19 |
181227 |
173.28 |
174.86 |
169.75 |
170.06 |
-4.32 |
654 |
5,993 |
+143 |
Oct19 |
181227 |
174.44 |
175.90 |
171.05 |
171.17 |
-4.28 |
352 |
4,829 |
+113 |
Nov19 |
181227 |
175.25 |
176.72 |
172.00 |
172.09 |
-4.21 |
282 |
4,065 |
+47 |
Dec19 |
181227 |
175.23 |
177.37 |
172.31 |
172.85 |
-4.15 |
1,327 |
23,311 |
+37 |
Jan20 |
181227 |
175.50 |
176.75 |
173.57 |
173.57 |
-4.12 |
227 |
4,008 |
-54 |
Feb20 |
181227 |
174.50 |
175.00 |
173.27 |
173.79 |
-4.13 |
168 |
3,085 |
-30 |
Total Volume and Open Interest |
81,149 |
369,393 |
-7,258 |
RBOB Gasoline(NYM) |
Jan19 |
181227 |
134.19 |
134.19 |
128.58 |
130.40 |
-2.64 |
15,948 |
32,514 |
-5,841 |
Feb19 |
181227 |
133.15 |
133.61 |
127.34 |
128.50 |
-3.49 |
32,432 |
128,197 |
+405 |
Mar19 |
181227 |
134.67 |
134.69 |
128.54 |
129.18 |
-4.01 |
13,285 |
80,590 |
+1,122 |
Apr19 |
181227 |
152.31 |
152.44 |
146.60 |
147.10 |
-4.14 |
4,980 |
35,057 |
+661 |
May19 |
181227 |
151.42 |
153.71 |
147.88 |
148.33 |
-4.21 |
2,707 |
33,674 |
+428 |
Jun19 |
181227 |
154.27 |
154.27 |
148.35 |
148.88 |
-4.25 |
3,029 |
27,867 |
-192 |
Jul19 |
181227 |
150.63 |
153.30 |
148.30 |
148.58 |
-4.23 |
1,132 |
15,358 |
+105 |
Aug19 |
181227 |
151.65 |
152.27 |
147.07 |
147.61 |
-4.21 |
365 |
7,577 |
-40 |
Sep19 |
181227 |
150.23 |
150.32 |
145.71 |
145.97 |
-4.17 |
578 |
14,745 |
+97 |
Oct19 |
181227 |
137.51 |
137.69 |
134.26 |
134.56 |
-4.08 |
230 |
8,056 |
+140 |
Total Volume and Open Interest |
75,468 |
408,207 |
-2,938 |
e-miNY RBOB Gasoline(NYM) |
Jan19 |
181227 |
133.00 |
133.00 |
130.40 |
130.40 |
-2.64 |
0 |
1 |
+0 |
Feb19 |
181227 |
128.50 |
128.50 |
128.50 |
128.50 |
-3.49 |
|
|
|
Mar19 |
181227 |
129.18 |
129.18 |
129.18 |
129.18 |
-4.01 |
|
|
|
Apr19 |
181227 |
147.10 |
147.10 |
147.10 |
147.10 |
-4.14 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Jan19 |
181227 |
3.500 |
3.666 |
3.441 |
3.642 |
+0.099 |
44,120 |
17,348 |
-5,535 |
Feb19 |
181227 |
3.424 |
3.554 |
3.359 |
3.546 |
+0.088 |
97,974 |
195,952 |
+8,676 |
Mar19 |
181227 |
3.244 |
3.360 |
3.200 |
3.353 |
+0.070 |
24,976 |
261,032 |
+600 |
Apr19 |
181227 |
2.852 |
2.890 |
2.831 |
2.885 |
+0.047 |
17,016 |
148,527 |
-26 |
May19 |
181227 |
2.809 |
2.835 |
2.788 |
2.827 |
+0.035 |
13,511 |
105,458 |
-2,850 |
Jun19 |
181227 |
2.840 |
2.872 |
2.829 |
2.867 |
+0.032 |
10,033 |
43,794 |
+220 |
Jul19 |
181227 |
2.884 |
2.916 |
2.870 |
2.909 |
+0.031 |
5,898 |
53,969 |
+387 |
Aug19 |
181227 |
2.870 |
2.900 |
2.861 |
2.899 |
+0.030 |
2,052 |
47,570 |
+76 |
Sep19 |
181227 |
2.840 |
2.863 |
2.825 |
2.862 |
+0.029 |
1,820 |
40,139 |
+98 |
Oct19 |
181227 |
2.869 |
2.889 |
2.851 |
2.886 |
+0.029 |
3,911 |
96,630 |
-221 |
Nov19 |
181227 |
2.900 |
2.929 |
2.894 |
2.926 |
+0.026 |
785 |
38,467 |
-127 |
Dec19 |
181227 |
3.073 |
3.080 |
3.044 |
3.074 |
+0.021 |
1,004 |
39,596 |
+171 |
Jan20 |
181227 |
3.188 |
3.191 |
3.156 |
3.186 |
+0.022 |
932 |
40,247 |
+171 |
Feb20 |
181227 |
3.108 |
3.121 |
3.099 |
3.116 |
+0.020 |
110 |
11,326 |
+21 |
Mar20 |
181227 |
2.912 |
2.924 |
2.898 |
2.921 |
+0.016 |
225 |
14,627 |
+6 |
Apr20 |
181227 |
2.556 |
2.568 |
2.546 |
2.560 |
+0.004 |
156 |
19,750 |
+26 |
Total Volume and Open Interest |
224,557 |
1,232,998 |
+2,137 |
Brent Crude Oil(ICE) |
Feb19 |
181227 |
54.65 |
54.67 |
51.94 |
52.16 |
-2.31 |
76,222 |
94,251 |
-14,849 |
Mar19 |
181227 |
54.99 |
54.99 |
52.51 |
52.73 |
-2.03 |
93,668 |
463,712 |
+12,417 |
Apr19 |
181227 |
55.26 |
55.26 |
52.79 |
52.99 |
-1.99 |
36,169 |
178,500 |
+1,173 |
May19 |
181227 |
55.36 |
55.36 |
53.09 |
53.30 |
-1.94 |
23,117 |
106,590 |
-2,666 |
Jun19 |
181227 |
55.49 |
55.60 |
53.36 |
53.58 |
-1.88 |
29,496 |
241,204 |
-3,061 |
Jul19 |
181227 |
55.67 |
55.72 |
53.57 |
53.79 |
-1.85 |
8,543 |
100,654 |
+580 |
Aug19 |
181227 |
55.53 |
55.65 |
53.74 |
53.93 |
-1.80 |
5,817 |
70,069 |
+885 |
Sep19 |
181227 |
55.55 |
55.73 |
53.81 |
54.00 |
-1.75 |
6,027 |
93,238 |
+191 |
Oct19 |
181227 |
55.52 |
55.52 |
53.91 |
54.08 |
-1.71 |
1,508 |
46,450 |
-346 |
Nov19 |
181227 |
54.20 |
54.20 |
54.20 |
54.20 |
-1.67 |
2,071 |
59,962 |
-76 |
Dec19 |
181227 |
55.75 |
55.98 |
54.06 |
54.30 |
-1.63 |
15,774 |
214,012 |
-414 |
Jan20 |
181227 |
55.40 |
55.40 |
54.43 |
54.43 |
-1.60 |
503 |
33,798 |
-19 |
Feb20 |
181227 |
54.54 |
54.54 |
54.54 |
54.54 |
-1.58 |
617 |
31,033 |
+97 |
Mar20 |
181227 |
54.67 |
54.67 |
54.67 |
54.67 |
-1.56 |
725 |
28,028 |
+125 |
Total Volume and Open Interest |
314,857 |
2,183,465 |
-5,846 |
Gas Oil(ICE) |
Jan19 |
181227 |
515.00 |
515.25 |
495.75 |
504.50 |
+0.25 |
19,895 |
106,916 |
-4,489 |
Feb19 |
181227 |
515.50 |
516.00 |
496.50 |
505.00 |
+0.25 |
25,837 |
130,863 |
-1,919 |
Mar19 |
181227 |
517.00 |
517.00 |
498.00 |
505.50 |
+0.25 |
10,093 |
83,723 |
+1,166 |
Apr19 |
181227 |
516.00 |
516.75 |
498.50 |
505.50 |
+0.50 |
4,672 |
51,967 |
+713 |
May19 |
181227 |
512.50 |
517.00 |
499.75 |
506.50 |
+0.75 |
3,015 |
35,041 |
+560 |
Jun19 |
181227 |
519.50 |
520.50 |
503.50 |
509.50 |
+1.25 |
5,208 |
61,030 |
+314 |
Jul19 |
181227 |
520.75 |
520.75 |
507.50 |
513.25 |
+2.00 |
841 |
28,721 |
+60 |
Aug19 |
181227 |
524.75 |
524.75 |
511.75 |
517.00 |
+2.50 |
813 |
22,871 |
+282 |
Sep19 |
181227 |
528.25 |
528.25 |
514.50 |
520.25 |
+2.50 |
510 |
28,894 |
+170 |
Oct19 |
181227 |
531.25 |
531.25 |
518.50 |
523.75 |
+3.00 |
449 |
21,457 |
+104 |
Total Volume and Open Interest |
76,245 |
809,832 |
-2,196 |
Ethanol(CBOT) |
Jan19 |
181227 |
1.228 |
1.250 |
1.228 |
1.247 |
+0.015 |
85 |
566 |
-64 |
Feb19 |
181227 |
1.258 |
1.270 |
1.258 |
1.269 |
+0.011 |
136 |
1,809 |
+18 |
Mar19 |
181227 |
1.294 |
1.294 |
1.283 |
1.291 |
+0.011 |
5 |
474 |
-2 |
Apr19 |
181227 |
1.311 |
1.311 |
1.311 |
1.311 |
+0.011 |
0 |
20 |
+0 |
May19 |
181227 |
1.324 |
1.324 |
1.324 |
1.324 |
+0.011 |
0 |
15 |
+0 |
Jun19 |
181227 |
1.358 |
1.358 |
1.358 |
1.358 |
+0.011 |
0 |
2 |
+0 |
Jul19 |
181227 |
1.380 |
1.380 |
1.380 |
1.380 |
+0.011 |
|
|
|
Aug19 |
181227 |
1.380 |
1.380 |
1.380 |
1.380 |
+0.011 |
|
|
|
Total Volume and Open Interest |
226 |
2,886 |
-48 |
WTI Crude Oil(ICE) |
Feb19 |
181227 |
46.24 |
46.35 |
44.37 |
44.61 |
-1.61 |
24,659 |
61,322 |
-1,672 |
Mar19 |
181227 |
46.36 |
46.67 |
44.67 |
44.90 |
-1.64 |
21,101 |
75,130 |
+364 |
Apr19 |
181227 |
46.70 |
47.01 |
45.01 |
45.23 |
-1.65 |
13,856 |
32,736 |
+311 |
May19 |
181227 |
47.08 |
47.40 |
45.41 |
45.63 |
-1.63 |
8,192 |
21,050 |
-190 |
Jun19 |
181227 |
47.21 |
47.77 |
45.82 |
46.04 |
-1.60 |
12,973 |
77,220 |
-2,906 |
Jul19 |
181227 |
47.74 |
48.00 |
46.39 |
46.39 |
-1.57 |
3,379 |
15,084 |
+181 |
Aug19 |
181227 |
48.10 |
48.30 |
46.67 |
46.67 |
-1.53 |
2,788 |
9,975 |
+644 |
Sep19 |
181227 |
48.30 |
48.30 |
46.66 |
46.89 |
-1.50 |
3,304 |
24,832 |
+971 |
Oct19 |
181227 |
48.47 |
48.61 |
47.07 |
47.07 |
-1.49 |
622 |
5,507 |
+204 |
Nov19 |
181227 |
47.25 |
47.25 |
47.25 |
47.25 |
-1.47 |
162 |
4,666 |
-51 |
Dec19 |
181227 |
48.35 |
48.40 |
47.19 |
47.42 |
-1.43 |
4,483 |
97,950 |
-160 |
Jan20 |
181227 |
47.52 |
47.52 |
47.52 |
47.52 |
-1.43 |
39 |
4,179 |
+12 |
Feb20 |
181227 |
47.63 |
47.63 |
47.63 |
47.63 |
-1.42 |
29 |
3,292 |
+11 |
Mar20 |
181227 |
47.75 |
47.75 |
47.75 |
47.75 |
-1.41 |
29 |
7,086 |
-23 |
Apr20 |
181227 |
47.85 |
47.85 |
47.85 |
47.85 |
-1.41 |
21 |
1,766 |
+20 |
May20 |
181227 |
47.96 |
47.96 |
47.96 |
47.96 |
-1.41 |
2 |
1,455 |
+0 |
Total Volume and Open Interest |
99,464 |
546,715 |
-2,407 |
US Dollar Index(ICE) |
Mar19 |
181227 |
96.460 |
96.495 |
95.935 |
96.000 |
-0.567 |
13,927 |
49,280 |
+355 |
Jun19 |
181227 |
95.745 |
95.880 |
95.445 |
95.495 |
-0.567 |
29 |
748 |
-7 |
Sep19 |
181227 |
95.000 |
95.000 |
95.000 |
95.000 |
-0.558 |
4 |
214 |
+0 |
Total Volume and Open Interest |
13,963 |
50,245 |
+351 |
Australian Dollar(CME) |
Mar19 |
181227 |
70.73 |
70.85 |
70.25 |
70.27 |
-0.36 |
38,356 |
116,230 |
+3,678 |
Jun19 |
181227 |
70.85 |
70.85 |
70.37 |
70.37 |
-0.35 |
11 |
373 |
+11 |
Sep19 |
181227 |
70.46 |
70.46 |
70.46 |
70.46 |
-0.36 |
0 |
122 |
+0 |
Total Volume and Open Interest |
38,444 |
117,693 |
+3,680 |
British Pound(CME) |
Mar19 |
181227 |
126.95 |
127.27 |
126.66 |
126.96 |
-0.03 |
44,100 |
207,103 |
+186 |
Jun19 |
181227 |
127.70 |
127.70 |
127.30 |
127.50 |
-0.04 |
5 |
547 |
+0 |
Sep19 |
181227 |
128.03 |
128.03 |
128.03 |
128.03 |
-0.05 |
0 |
305 |
+0 |
Total Volume and Open Interest |
44,302 |
212,023 |
+247 |
Canadian Dollar(CME) |
Mar19 |
181227 |
73.83 |
73.86 |
73.35 |
73.45 |
-0.33 |
43,573 |
154,318 |
+2,047 |
Jun19 |
181227 |
73.82 |
73.82 |
73.48 |
73.58 |
-0.33 |
80 |
2,418 |
+28 |
Sep19 |
181227 |
73.87 |
73.94 |
73.64 |
73.70 |
-0.33 |
10 |
852 |
+5 |
Dec19 |
181227 |
73.90 |
73.92 |
73.81 |
73.81 |
-0.32 |
12 |
163 |
+4 |
Total Volume and Open Interest |
44,260 |
159,195 |
+2,050 |
Japanese Yen(CME) |
Mar19 |
181227 |
90.41 |
91.08 |
90.39 |
90.84 |
+0.42 |
88,585 |
221,302 |
+4,557 |
Jun19 |
181227 |
91.53 |
91.68 |
91.31 |
91.53 |
+0.43 |
57 |
495 |
+50 |
Sep19 |
181227 |
92.23 |
92.23 |
92.23 |
92.23 |
+0.43 |
0 |
84 |
+0 |
Total Volume and Open Interest |
90,555 |
224,458 |
+4,729 |
Swiss Franc(CME) |
Mar19 |
181227 |
101.30 |
102.40 |
101.24 |
102.19 |
+0.89 |
17,200 |
70,587 |
-1,221 |
Jun19 |
181227 |
102.65 |
103.24 |
102.19 |
103.10 |
+0.89 |
0 |
93 |
+0 |
Sep19 |
181227 |
104.02 |
104.04 |
104.02 |
104.02 |
+0.91 |
0 |
21 |
+0 |
Total Volume and Open Interest |
17,200 |
70,711 |
-1,221 |
EuroFX(CME) |
Mar19 |
181227 |
114.37 |
115.33 |
114.34 |
115.27 |
+0.94 |
70,618 |
489,004 |
+1,402 |
Jun19 |
181227 |
115.52 |
116.21 |
115.41 |
116.18 |
+0.94 |
76 |
8,187 |
+29 |
Sep19 |
181227 |
116.42 |
117.10 |
116.42 |
117.10 |
+0.96 |
25 |
1,009 |
+2 |
Total Volume and Open Interest |
71,477 |
508,253 |
+1,458 |
Mexican Peso(CME) |
Jan19 |
181227 |
508.38 |
508.38 |
508.38 |
508.38 |
+7.25 |
0 |
5 |
+0 |
Feb19 |
181227 |
505.75 |
505.75 |
505.75 |
505.75 |
+7.13 |
|
|
|
Total Volume and Open Interest |
21,594 |
137,078 |
+4,436 |
Brazilian Real(CME) |
Jan19 |
181227 |
254.60 |
258.35 |
253.80 |
256.85 |
+1.85 |
200 |
9,383 |
-112 |
Feb19 |
181227 |
255.00 |
257.90 |
253.45 |
256.45 |
+1.85 |
110 |
2,626 |
+66 |
Mar19 |
181227 |
253.20 |
257.00 |
253.15 |
255.90 |
+1.80 |
0 |
1,217 |
+0 |
Apr19 |
181227 |
255.45 |
255.70 |
252.60 |
255.45 |
+1.85 |
|
|
|
Total Volume and Open Interest |
310 |
13,226 |
-46 |
30-Year T-Bonds(CBOT) |
Mar19 |
181227 |
144~160 |
145~280 |
144~150 |
145~170 |
+0~250 |
115,543 |
937,856 |
-5,449 |
Jun19 |
181227 |
144~270 |
145~010 |
143~280 |
144~270 |
+0~250 |
0 |
55 |
+0 |
Sep19 |
181227 |
144~270 |
144~270 |
144~270 |
144~270 |
+0~250 |
|
|
|
Total Volume and Open Interest |
115,543 |
937,911 |
-5,449 |
10-Year T-Notes(CBOT) |
Mar19 |
181227 |
120~310 |
121~190 |
120~305 |
121~170 |
+0~160 |
513,369 |
3,971,240 |
-53,942 |
Jun19 |
181227 |
121~130 |
121~210 |
121~015 |
121~205 |
+0~170 |
18 |
1,295 |
-5 |
Sep19 |
181227 |
121~275 |
121~275 |
121~275 |
121~275 |
+0~170 |
|
|
|
Total Volume and Open Interest |
513,387 |
3,972,535 |
-53,947 |
5-Year T-Notes(CBOT) |
Dec18 |
181227 |
114~064 |
114~106 |
114~040 |
114~100 |
+0~090 |
401 |
6,233 |
-14,810 |
Mar19 |
181227 |
114~000 |
114~126 |
113~314 |
114~116 |
+0~100 |
410,976 |
4,604,510 |
-60,525 |
Jun19 |
181227 |
114~116 |
114~116 |
114~116 |
114~116 |
+0~100 |
|
|
|
Total Volume and Open Interest |
411,377 |
4,610,743 |
-75,335 |
2 Year T-Notes(CBOT) |
Dec18 |
181227 |
105~292 |
105~306 |
105~292 |
105~302 |
+0~026 |
426 |
1,494 |
-102 |
Mar19 |
181227 |
105~300 |
106~024 |
105~296 |
106~022 |
+0~034 |
256,163 |
2,699,141 |
+56,423 |
Jun19 |
181227 |
106~012 |
106~012 |
106~012 |
106~012 |
+0~040 |
0 |
5 |
+0 |
Total Volume and Open Interest |
256,589 |
2,700,640 |
+56,321 |
Eurodollars(CME) |
Mar19 |
181227 |
97.255 |
97.295 |
97.255 |
97.290 |
+0.030 |
129,398 |
1,431,840 |
-24,259 |
Jun19 |
181227 |
97.250 |
97.310 |
97.250 |
97.305 |
+0.045 |
115,796 |
1,247,080 |
-3,562 |
Sep19 |
181227 |
97.250 |
97.325 |
97.250 |
97.320 |
+0.055 |
106,878 |
1,263,277 |
-4,819 |
Dec19 |
181227 |
97.260 |
97.340 |
97.250 |
97.335 |
+0.065 |
179,998 |
1,768,959 |
-15,395 |
Mar20 |
181227 |
97.330 |
97.425 |
97.320 |
97.415 |
+0.070 |
173,689 |
1,185,098 |
+1,602 |
Jun20 |
181227 |
97.380 |
97.475 |
97.370 |
97.470 |
+0.075 |
115,328 |
1,046,013 |
-6,884 |
Sep20 |
181227 |
97.410 |
97.510 |
97.400 |
97.505 |
+0.075 |
102,205 |
785,420 |
-451 |
Dec20 |
181227 |
97.395 |
97.490 |
97.380 |
97.485 |
+0.075 |
92,718 |
976,869 |
+4,544 |
Mar21 |
181227 |
97.410 |
97.510 |
97.400 |
97.500 |
+0.075 |
71,944 |
555,208 |
-329 |
Jun21 |
181227 |
97.400 |
97.500 |
97.395 |
97.490 |
+0.070 |
61,098 |
413,124 |
+11,943 |
Sep21 |
181227 |
97.380 |
97.480 |
97.375 |
97.470 |
+0.070 |
41,423 |
310,385 |
-2,233 |
Dec21 |
181227 |
97.335 |
97.430 |
97.325 |
97.415 |
+0.070 |
49,113 |
289,954 |
+4,067 |
Mar22 |
181227 |
97.315 |
97.405 |
97.305 |
97.390 |
+0.070 |
25,492 |
233,400 |
-29 |
Jun22 |
181227 |
97.295 |
97.380 |
97.285 |
97.365 |
+0.065 |
29,321 |
187,285 |
+1,817 |
Sep22 |
181227 |
97.275 |
97.355 |
97.270 |
97.345 |
+0.065 |
20,008 |
145,260 |
+536 |
Dec22 |
181227 |
97.250 |
97.325 |
97.240 |
97.315 |
+0.065 |
15,210 |
141,758 |
+504 |
Mar23 |
181227 |
97.230 |
97.300 |
97.220 |
97.290 |
+0.060 |
9,206 |
72,756 |
-747 |
Jun23 |
181227 |
97.205 |
97.275 |
97.200 |
97.260 |
+0.055 |
6,459 |
73,337 |
+137 |
Total Volume and Open Interest |
1,388,932 |
12,667,625 |
-30,256 |
Ultra T-Bond(CBOT) |
Dec18 |
181219 |
159~12 |
159~12 |
158~25 |
158~28 |
+1~02 |
815 |
5,062 |
-488 |
Mar19 |
181227 |
159~16 |
161~05 |
159~05 |
160~13 |
+0~18 |
52,806 |
1,086,723 |
+1,086 |
Jun19 |
181227 |
161~09 |
161~09 |
161~09 |
161~09 |
+0~18 |
|
|
|
Total Volume and Open Interest |
52,806 |
1,086,723 |
+1,086 |
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 |
181227 |
128~270 |
129~210 |
128~265 |
129~170 |
+0~185 |
68,759 |
697,092 |
-1,523 |
Jun19 |
181227 |
129~170 |
129~170 |
129~170 |
129~170 |
+0~185 |
|
|
|
Total Volume and Open Interest |
68,759 |
697,092 |
-1,523 |
30 Day Federal Funds(CBOT) |
Dec18 |
181227 |
97.723 |
97.725 |
97.723 |
97.723 |
unch |
3,494 |
166,507 |
-2,708 |
Jan19 |
181227 |
97.595 |
97.600 |
97.595 |
97.600 |
unch |
59,477 |
373,024 |
-24,200 |
Feb19 |
181227 |
97.610 |
97.610 |
97.605 |
97.605 |
-0.005 |
45,598 |
255,531 |
+19,442 |
Mar19 |
181227 |
97.595 |
97.610 |
97.595 |
97.605 |
+0.010 |
5,817 |
76,635 |
-1,453 |
Apr19 |
181227 |
97.575 |
97.605 |
97.575 |
97.600 |
+0.020 |
46,812 |
299,477 |
+6,333 |
May19 |
181227 |
97.560 |
97.595 |
97.560 |
97.590 |
+0.025 |
20,092 |
155,542 |
+5,784 |
Total Volume and Open Interest |
252,311 |
2,254,841 |
+20,548 |
Japanese Govt Bonds(SGX) |
Mar19 |
181227 |
152.35 |
152.45 |
152.15 |
152.45 |
+0.09 |
623 |
18,515 |
-9 |
Jun19 |
181227 |
152.45 |
152.45 |
152.45 |
152.45 |
+0.09 |
|
|
|
Sep19 |
181227 |
152.45 |
152.45 |
152.45 |
152.45 |
+0.09 |
|
|
|
Total Volume and Open Interest |
623 |
18,515 |
-9 |
Euro-Buxl(EUREX) |
Mar19 |
181227 |
180.50 |
181.70 |
180.44 |
181.44 |
+0.44 |
46,408 |
235,750 |
-4,937 |
Jun19 |
181227 |
179.92 |
179.92 |
179.92 |
179.92 |
+0.10 |
|
|
|
Sep19 |
181227 |
179.92 |
179.92 |
179.92 |
179.92 |
+0.10 |
|
|
|
Total Volume and Open Interest |
46,408 |
235,750 |
-4,937 |
Euro-Bund(EUREX) |
Mar19 |
181227 |
163.18 |
163.79 |
163.15 |
163.73 |
+0.37 |
696,497 |
1,911,682 |
-60,461 |
Jun19 |
181227 |
160.97 |
161.19 |
160.97 |
161.19 |
+0.37 |
7 |
75 |
+3 |
Sep19 |
181227 |
161.19 |
161.19 |
161.19 |
161.19 |
+0.37 |
|
|
|
Total Volume and Open Interest |
696,504 |
1,911,757 |
-60,458 |
Euro-Bobl(EUREX) |
Mar19 |
181227 |
132.38 |
132.58 |
132.32 |
132.55 |
+0.19 |
352,760 |
1,429,940 |
-19,171 |
Jun19 |
181227 |
131.92 |
131.92 |
131.92 |
131.92 |
+0.19 |
0 |
25 |
+0 |
Sep19 |
181227 |
131.92 |
131.92 |
131.92 |
131.92 |
+0.19 |
|
|
|
Total Volume and Open Interest |
352,760 |
1,429,965 |
-19,171 |
Euro-Schatz(EUREX) |
Mar19 |
181227 |
111.88 |
111.96 |
111.88 |
111.95 |
+0.06 |
176,787 |
1,766,662 |
+24,569 |
Jun19 |
181227 |
111.92 |
111.92 |
111.92 |
111.92 |
+0.06 |
|
|
|
Sep19 |
181227 |
111.92 |
111.92 |
111.92 |
111.92 |
+0.06 |
|
|
|
Total Volume and Open Interest |
176,787 |
1,766,662 |
+24,569 |
3-Mth Euribor(EUREX) |
Dec18 |
181217 |
100.315 |
100.315 |
100.310 |
100.310 |
unch |
0 |
12,234 |
+0 |
Mar19 |
181227 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
0 |
3,124 |
+0 |
Jun19 |
181227 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
0 |
2,578 |
+0 |
Total Volume and Open Interest |
526 |
14,819 |
-1 |
Long Gilt(LIFFE) |
Dec18 |
181227 |
124~06 |
124~06 |
124~06 |
124~06 |
+0~02 |
3,529 |
18,336 |
-5,100 |
Mar19 |
181227 |
123~02 |
123~17 |
122~27 |
122~29 |
-0~15 |
148,238 |
766,587 |
+1,373 |
Total Volume and Open Interest |
151,767 |
784,923 |
-3,727 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
181227 |
99.07 |
99.08 |
99.06 |
99.06 |
-0.01 |
50,738 |
854,849 |
-2,060 |
Jun19 |
181227 |
99.00 |
99.02 |
98.99 |
99.00 |
-0.01 |
38,050 |
428,316 |
-397 |
Sep19 |
181227 |
98.96 |
98.97 |
98.94 |
98.96 |
unch |
67,208 |
525,935 |
+5,453 |
Dec19 |
181227 |
98.87 |
98.90 |
98.87 |
98.89 |
+0.01 |
61,480 |
474,447 |
-6,863 |
Mar20 |
181227 |
98.85 |
98.87 |
98.85 |
98.86 |
+0.01 |
35,000 |
304,571 |
-1,719 |
Jun20 |
181227 |
98.81 |
98.83 |
98.81 |
98.82 |
+0.01 |
36,765 |
288,497 |
-763 |
Total Volume and Open Interest |
470,379 |
3,939,322 |
-476 |
3-Mth Euribor(LIFFE) |
Mar19 |
181227 |
100.300 |
100.300 |
100.295 |
100.300 |
+0.005 |
32,045 |
547,696 |
-59 |
Jun19 |
181227 |
100.300 |
100.300 |
100.290 |
100.295 |
unch |
65,177 |
700,492 |
+4,791 |
Sep19 |
181227 |
100.275 |
100.280 |
100.270 |
100.275 |
unch |
43,199 |
677,354 |
+3,968 |
Total Volume and Open Interest |
517,490 |
4,993,954 |
+15,967 |
3-Mth Aus T-Bills(SFE) |
Mar19 |
181227 |
98.02 |
98.04 |
98.02 |
98.04 |
+0.01 |
17,257 |
210,296 |
-19,730 |
Jun19 |
181227 |
98.06 |
98.07 |
98.05 |
98.07 |
unch |
11,484 |
213,019 |
-3,974 |
Sep19 |
181227 |
98.09 |
98.10 |
98.08 |
98.09 |
-0.01 |
14,711 |
187,415 |
-4,141 |
Dec19 |
181227 |
98.10 |
98.11 |
98.09 |
98.10 |
-0.02 |
13,072 |
184,740 |
-6,129 |
Mar20 |
181227 |
98.10 |
98.11 |
98.08 |
98.10 |
-0.02 |
7,894 |
121,655 |
-780 |
Jun20 |
181227 |
98.08 |
98.09 |
98.07 |
98.08 |
-0.02 |
3,655 |
109,819 |
-192 |
Sep20 |
181227 |
98.05 |
98.06 |
98.04 |
98.06 |
-0.02 |
3,094 |
53,582 |
-781 |
Dec20 |
181227 |
98.00 |
98.02 |
97.99 |
98.01 |
-0.02 |
3,484 |
25,587 |
+282 |
Mar21 |
181227 |
97.96 |
97.96 |
97.96 |
97.96 |
-0.03 |
135 |
4,562 |
+2 |
Jun21 |
181227 |
97.94 |
97.94 |
97.93 |
97.93 |
-0.04 |
32 |
3,462 |
+12 |
Total Volume and Open Interest |
75,181 |
1,115,590 |
-35,150 |
10-Year Aus T-Bonds(SFE) |
Mar19 |
181227 |
97.62 |
97.63 |
97.60 |
97.62 |
-0.02 |
103,593 |
1,220,296 |
-27,554 |
Jun19 |
181227 |
97.62 |
97.62 |
97.62 |
97.62 |
-0.02 |
|
|
|
Total Volume and Open Interest |
103,593 |
1,220,296 |
-27,554 |
3-Year Aus T-Bonds(SFE) |
Mar19 |
181227 |
98.15 |
98.17 |
98.14 |
98.15 |
-0.02 |
111,537 |
1,056,583 |
-24,600 |
Jun19 |
181227 |
98.15 |
98.15 |
98.15 |
98.15 |
-0.02 |
|
|
|
Total Volume and Open Interest |
111,537 |
1,056,583 |
-24,600 |
Gold(CMX) |
Dec18 |
181227 |
1276.7 |
1277.3 |
1276.7 |
1277.3 |
+8.1 |
27 |
100 |
-31 |
Feb19 |
181227 |
1270.1 |
1281.6 |
1269.1 |
1281.1 |
+8.1 |
137,241 |
325,166 |
+7,504 |
Apr19 |
181227 |
1275.9 |
1287.7 |
1275.6 |
1287.4 |
+8.2 |
3,897 |
52,652 |
+1,390 |
Jun19 |
181227 |
1284.1 |
1294.0 |
1282.2 |
1293.8 |
+8.3 |
2,547 |
40,983 |
+746 |
Aug19 |
181227 |
1293.1 |
1300.0 |
1290.0 |
1299.7 |
+8.1 |
541 |
8,781 |
+408 |
Oct19 |
181227 |
1296.4 |
1305.8 |
1296.4 |
1305.8 |
+8.2 |
14 |
2,202 |
+0 |
Dec19 |
181227 |
1304.0 |
1312.3 |
1300.2 |
1311.9 |
+8.2 |
155 |
9,033 |
+58 |
Feb20 |
181227 |
1314.8 |
1317.9 |
1312.4 |
1317.9 |
+8.2 |
0 |
316 |
+0 |
Apr20 |
181227 |
1323.8 |
1323.8 |
1323.8 |
1323.8 |
+8.2 |
0 |
71 |
+0 |
Jun20 |
181227 |
1329.6 |
1329.6 |
1329.6 |
1329.6 |
+8.2 |
0 |
725 |
+0 |
Aug20 |
181227 |
1335.4 |
1335.4 |
1335.4 |
1335.4 |
+8.2 |
0 |
4 |
+0 |
Oct20 |
181227 |
1341.3 |
1341.3 |
1341.3 |
1341.3 |
+8.2 |
|
|
|
Total Volume and Open Interest |
145,164 |
442,727 |
+9,730 |
Silver(CMX) |
Dec18 |
181227 |
1519.1 |
1519.1 |
1519.1 |
1519.1 |
+18.7 |
0 |
12 |
-30 |
Mar19 |
181227 |
1511.5 |
1533.5 |
1500.5 |
1531.0 |
+18.7 |
30,107 |
142,033 |
-433 |
May19 |
181227 |
1518.0 |
1542.0 |
1509.5 |
1539.8 |
+18.6 |
744 |
10,322 |
+123 |
Jul19 |
181227 |
1528.0 |
1549.5 |
1518.5 |
1548.3 |
+18.6 |
331 |
12,229 |
+60 |
Sep19 |
181227 |
1545.5 |
1556.9 |
1539.5 |
1556.9 |
+18.4 |
33 |
2,646 |
+14 |
Dec19 |
181227 |
1551.0 |
1571.0 |
1540.5 |
1569.7 |
+18.3 |
286 |
4,027 |
+33 |
Mar20 |
181227 |
1582.6 |
1582.6 |
1582.6 |
1582.6 |
+18.3 |
0 |
129 |
+0 |
Total Volume and Open Interest |
31,666 |
173,685 |
-228 |
Platinum(NYMEX) |
Jan19 |
181227 |
799.4 |
802.3 |
785.1 |
796.1 |
-4.0 |
11,851 |
15,596 |
-4,485 |
Apr19 |
181227 |
803.6 |
807.1 |
790.1 |
801.4 |
-3.5 |
7,556 |
65,009 |
+4,349 |
Jul19 |
181227 |
808.2 |
811.5 |
795.6 |
806.7 |
-3.4 |
155 |
976 |
+92 |
Oct19 |
181227 |
805.0 |
811.4 |
805.0 |
811.4 |
-3.4 |
4 |
43 |
-2 |
Total Volume and Open Interest |
19,576 |
81,640 |
-37 |
Palladium(NYMEX) |
Mar19 |
181227 |
1187.30 |
1198.40 |
1181.50 |
1194.50 |
+8.60 |
1,916 |
23,107 |
+85 |
Jun19 |
181227 |
1179.50 |
1181.00 |
1168.50 |
1177.70 |
+8.60 |
37 |
3,013 |
-2 |
Sep19 |
181227 |
1154.60 |
1163.00 |
1154.60 |
1163.00 |
+8.40 |
0 |
23 |
+0 |
Total Volume and Open Interest |
1,957 |
26,179 |
+83 |
Copper(CMX) |
Dec18 |
181227 |
268.55 |
268.60 |
266.75 |
266.75 |
-4.10 |
374 |
1,017 |
-82 |
Mar19 |
181227 |
270.20 |
270.70 |
265.80 |
266.80 |
-3.20 |
38,593 |
129,021 |
+2,408 |
May19 |
181227 |
270.65 |
271.00 |
266.40 |
267.35 |
-3.15 |
3,080 |
30,231 |
+1,103 |
Jul19 |
181227 |
270.95 |
271.25 |
266.70 |
267.70 |
-3.15 |
1,188 |
18,463 |
-119 |
Sep19 |
181227 |
269.40 |
269.40 |
267.00 |
268.00 |
-3.20 |
643 |
13,824 |
+283 |
Total Volume and Open Interest |
44,579 |
218,191 |
+3,644 |
E-mini DJIA Index(CBOT) |
Mar19 |
181227 |
22875 |
23200 |
22242 |
23153 |
+255 |
247,770 |
83,210 |
+3,741 |
Jun19 |
181227 |
22867 |
23200 |
22254 |
23157 |
+252 |
364 |
214 |
+31 |
Sep19 |
181227 |
22858 |
23207 |
22355 |
23207 |
+257 |
0 |
1 |
+0 |
Dec19 |
181227 |
23220 |
23220 |
23220 |
23220 |
+258 |
|
|
|
Total Volume and Open Interest |
248,134 |
83,425 |
+3,772 |
S & P 500(CME) |
Mar19 |
181227 |
2469.00 |
2498.00 |
2397.50 |
2494.90 |
+24.00 |
3,060 |
26,931 |
+2,427 |
Jun19 |
181227 |
2498.20 |
2498.20 |
2498.20 |
2498.20 |
+24.00 |
0 |
47 |
+0 |
Sep19 |
181227 |
2501.60 |
2501.60 |
2501.60 |
2501.60 |
+24.20 |
|
|
|
Dec19 |
181227 |
2506.20 |
2506.20 |
2506.20 |
2506.20 |
+21.70 |
|
|
|
Total Volume and Open Interest |
3,060 |
26,978 |
+2,427 |
S & P 500 E-Mini(CME) |
Mar19 |
181227 |
2470.25 |
2498.75 |
2397.00 |
2495.00 |
+24.00 |
1,292,750 |
2,790,461 |
+105,020 |
Jun19 |
181227 |
2473.00 |
2501.50 |
2400.25 |
2498.25 |
+24.00 |
5,350 |
17,461 |
-14 |
Sep19 |
181227 |
2439.00 |
2504.00 |
2404.00 |
2501.50 |
+24.00 |
519 |
558 |
+506 |
Dec19 |
181227 |
2438.50 |
2506.25 |
2424.25 |
2506.25 |
+21.75 |
0 |
10 |
+0 |
Total Volume and Open Interest |
1,298,619 |
2,808,490 |
+105,512 |
NASDAQ 100 E-Mini(CME) |
Mar19 |
181227 |
6283.00 |
6333.00 |
6053.25 |
6323.50 |
+38.00 |
449,594 |
207,664 |
+10,070 |
Jun19 |
181227 |
6302.50 |
6354.00 |
6078.25 |
6345.50 |
+37.75 |
2,595 |
587 |
+72 |
Sep19 |
181227 |
6364.00 |
6364.25 |
6117.50 |
6364.00 |
+21.75 |
2 |
10 |
+0 |
Total Volume and Open Interest |
452,193 |
208,265 |
+10,143 |
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 |
181227 |
1639.70 |
1651.90 |
1591.60 |
1646.80 |
+7.40 |
12,344 |
69,900 |
+1,895 |
Jun19 |
181227 |
1651.20 |
1651.20 |
1599.60 |
1651.20 |
+5.20 |
0 |
3 |
+0 |
Total Volume and Open Interest |
12,345 |
69,904 |
+1,896 |
Volatility Index(CBOE) |
Dec18 |
181219 |
24.80 |
26.20 |
24.45 |
26.20 |
+1.52 |
90,291 |
56,617 |
+56,617 |
Jan19 |
181227 |
24.75 |
26.97 |
24.40 |
25.03 |
+0.35 |
94,326 |
177,066 |
-7,970 |
Feb19 |
181227 |
22.60 |
24.40 |
22.44 |
22.93 |
+0.30 |
54,084 |
75,253 |
+3,248 |
Mar19 |
181227 |
21.64 |
23.02 |
21.50 |
21.98 |
+0.35 |
19,761 |
36,852 |
+2,594 |
Total Volume and Open Interest |
184,412 |
388,161 |
-3,162 |
S & P 600(CME) |
Dec18 |
181221 |
828.55 |
828.55 |
828.55 |
828.55 |
+0.65 |
|
|
|
Mar19 |
181227 |
834.30 |
834.30 |
834.30 |
834.30 |
+1.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar19 |
181227 |
1329.40 |
1337.20 |
1288.90 |
1333.70 |
+2.60 |
123,726 |
484,943 |
+2,949 |
Jun19 |
181227 |
1329.50 |
1340.20 |
1295.20 |
1337.50 |
+2.40 |
2 |
6 |
+0 |
Sep19 |
181227 |
1342.80 |
1342.80 |
1342.80 |
1342.80 |
-1.10 |
|
|
|
Total Volume and Open Interest |
123,728 |
484,949 |
+2,949 |
Nikkei 225(CME) |
Mar19 |
181227 |
20060 |
20225 |
19540 |
20075 |
+5 |
6,465 |
20,807 |
+552 |
Jun19 |
181227 |
19555 |
20010 |
19390 |
19915 |
-5 |
0 |
33 |
+0 |
Total Volume and Open Interest |
6,465 |
20,840 |
+552 |
Nikkei 225(SGX) |
Mar19 |
181227 |
19430 |
20180 |
19320 |
19955 |
+495 |
71,087 |
154,615 |
+7,758 |
Jun19 |
181227 |
19265 |
19845 |
19265 |
19780 |
+490 |
38 |
1,507 |
-4 |
Sep19 |
181227 |
19745 |
19745 |
19745 |
19745 |
+495 |
|
|
|
Total Volume and Open Interest |
71,648 |
173,643 |
+8,154 |
Nikkei 225 Mini(JPX) |
Mar19 |
181227 |
19320 |
20185 |
19320 |
20020 |
+630 |
1,373,659 |
279,691 |
+21,727 |
Jun19 |
181227 |
19135 |
19990 |
19130 |
19800 |
+610 |
32,055 |
7,485 |
+756 |
Sep19 |
181227 |
19110 |
19920 |
19110 |
19770 |
+680 |
615 |
715 |
+14 |
Total Volume and Open Interest |
1,551,935 |
413,914 |
+25,745 |
Nikkei 225(JPX) |
Mar19 |
181227 |
19320 |
20190 |
19320 |
20020 |
+630 |
93,247 |
277,760 |
+7,422 |
Jun19 |
181227 |
19130 |
19990 |
19130 |
19800 |
+610 |
720 |
11,705 |
+3 |
Sep19 |
181227 |
19290 |
19880 |
19190 |
19770 |
+680 |
10 |
249 |
-3 |
Total Volume and Open Interest |
94,059 |
380,448 |
+7,412 |
Nikkei 225(CME) Yen |
Mar19 |
181227 |
20025 |
20180 |
19495 |
20035 |
+10 |
21,720 |
60,613 |
+1,224 |
Jun19 |
181227 |
19770 |
19965 |
19320 |
19840 |
+5 |
1 |
18 |
-1 |
Sep19 |
181227 |
19820 |
19820 |
19820 |
19820 |
-15 |
|
|
|
Total Volume and Open Interest |
21,721 |
60,680 |
+1,223 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181213 |
21710 |
21850 |
21710 |
21710 |
+70 |
1 |
351 |
+1 |
Mar19 |
181227 |
20040 |
20040 |
19510 |
20040 |
+10 |
1 |
2 |
+1 |
Jun19 |
181227 |
19840 |
19840 |
19840 |
19840 |
unch |
|
|
|
Total Volume and Open Interest |
1 |
2 |
+1 |
CAC 40(EURONEXT) |
Jan19 |
181227 |
4691.5 |
4703.5 |
4552.0 |
4596.0 |
-27.5 |
127,762 |
0 |
-290,615 |
Feb19 |
181227 |
4687.0 |
4687.0 |
4549.5 |
4593.0 |
-27.5 |
139 |
0 |
-5,043 |
Mar19 |
181227 |
4683.0 |
4697.0 |
4547.0 |
4590.5 |
-27.5 |
975 |
0 |
-12,343 |
Total Volume and Open Interest |
141,410 |
|
|
Hang Seng Index(HKFE) |
Dec18 |
181227 |
25880 |
25940 |
25322 |
25394 |
-232 |
265,914 |
82,573 |
-26,831 |
Jan19 |
181227 |
25906 |
25977 |
25308 |
25412 |
-252 |
69,024 |
63,960 |
+39,698 |
Total Volume and Open Interest |
337,545 |
165,475 |
+14,148 |
DAX(EUREX) |
Mar19 |
181227 |
10626.0 |
10701.0 |
10268.5 |
10366.5 |
-247.0 |
82,549 |
122,074 |
+14,821 |
Jun19 |
181227 |
10658.0 |
10674.0 |
10303.0 |
10383.0 |
-248.0 |
141 |
709 |
+49 |
Sep19 |
181227 |
10373.0 |
10373.0 |
10373.0 |
10373.0 |
|
|
|
|
Mini-DAX(EUREX) |
Dec18 |
181221 |
10578.0 |
10614.0 |
10513.0 |
10570.5 |
-38.0 |
49,968 |
13,824 |
+284 |
Mar19 |
181227 |
10612.0 |
10696.0 |
10270.0 |
10366.5 |
-247.0 |
4,449 |
10,170 |
+4,447 |
Jun19 |
181227 |
10586.0 |
10676.0 |
10290.0 |
10383.0 |
-248.0 |
229 |
246 |
+137 |
Total Volume and Open Interest |
76,170 |
10,416 |
-9,240 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181221 |
2995 |
3001 |
2957 |
2973 |
-28 |
1,627,746 |
1,644,021 |
-337,622 |
Mar19 |
181227 |
2981 |
2994 |
2895 |
2923 |
-58 |
1,508,163 |
3,807,271 |
+188,495 |
Jun19 |
181227 |
2889 |
2903 |
2814 |
2841 |
-58 |
10,749 |
181,900 |
-97 |
Total Volume and Open Interest |
3,186,674 |
4,091,433 |
-1,452,613 |
Swiss Market Index(EUREX) |
Dec18 |
181221 |
8400 |
8414 |
8373 |
8401 |
-23 |
128,702 |
98,227 |
-27,551 |
Mar19 |
181227 |
8345 |
8406 |
8037 |
8058 |
-241 |
52,301 |
209,721 |
+7,211 |
Jun19 |
181227 |
8186 |
8186 |
7880 |
7880 |
-240 |
377 |
18,360 |
-6 |
Total Volume and Open Interest |
132,804 |
228,081 |
-91,022 |
FT-SE 100(EURONEXT) |
Mar19 |
181227 |
6633.00 |
6692.50 |
6475.00 |
6529.50 |
-82.00 |
208,644 |
662,233 |
+18,938 |
Jun19 |
181227 |
6476.00 |
6476.00 |
6445.00 |
6449.50 |
-81.50 |
7 |
18 |
+4 |
Sep19 |
181227 |
6384.00 |
6384.00 |
6384.00 |
6384.00 |
-82.00 |
12 |
19 |
+0 |
Total Volume and Open Interest |
208,663 |
662,270 |
-61,423 |
SPI 200(SFE) |
Mar19 |
181227 |
5480.0 |
5555.0 |
5475.0 |
5553.0 |
+140.0 |
76,849 |
315,337 |
+17,608 |
Jun19 |
181227 |
5539.0 |
5539.0 |
5539.0 |
5539.0 |
+140.0 |
0 |
3,080 |
+0 |
Sep19 |
181227 |
5484.0 |
5484.0 |
5484.0 |
5484.0 |
+140.0 |
0 |
2,841 |
+0 |
Total Volume and Open Interest |
76,995 |
322,617 |
-103,109 |
FTSE MIB(ISE) |
Mar19 |
181227 |
18245.00 |
18260.00 |
17815.00 |
17983.00 |
-307.00 |
20,756 |
77,770 |
+4,219 |
Jun19 |
181227 |
17765.00 |
17765.00 |
17355.00 |
17506.00 |
-299.00 |
3 |
32 |
+2 |
Sep19 |
181227 |
17405.00 |
17405.00 |
17405.00 |
17405.00 |
-299.00 |
|
|
|
Total Volume and Open Interest |
57,179 |
124,647 |
-47,437 |
KOSPI 200(KFE) |
Mar19 |
181227 |
257.85 |
262.35 |
257.50 |
261.45 |
+4.15 |
161,125 |
280,583 |
-1,508 |
Jun19 |
181227 |
257.90 |
262.60 |
257.90 |
261.70 |
+4.05 |
122 |
21,510 |
+3 |
Sep19 |
181227 |
261.95 |
262.40 |
261.95 |
262.10 |
+3.95 |
2 |
140 |
+0 |
Total Volume and Open Interest |
161,253 |
342,299 |
-961 |
GSCI(CME) |
Jan19 |
181227 |
376.60 |
378.20 |
373.35 |
375.00 |
-5.55 |
28 |
15,243 |
-1 |
Feb19 |
181227 |
375.05 |
375.05 |
375.05 |
375.05 |
-5.55 |
|
|
|
Mar19 |
181227 |
377.55 |
377.55 |
377.55 |
377.55 |
-5.55 |
|
|
|
Total Volume and Open Interest |
28 |
15,243 |
-1 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|