|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri December 28, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan19 |
181228 |
870.50 |
886.25 |
870.00 |
882.75 |
+13.75 |
56,380 |
48,632 |
-19,140 |
Mar19 |
181228 |
884.00 |
899.75 |
883.25 |
895.50 |
+13.00 |
87,308 |
331,822 |
+5,832 |
May19 |
181228 |
897.00 |
912.50 |
896.25 |
908.25 |
+12.75 |
19,126 |
126,528 |
+1,512 |
Jul19 |
181228 |
910.00 |
924.75 |
909.25 |
921.00 |
+12.50 |
10,883 |
114,305 |
-574 |
Aug19 |
181228 |
914.75 |
929.25 |
914.75 |
925.50 |
+12.00 |
922 |
9,220 |
+142 |
Sep19 |
181228 |
918.50 |
932.25 |
918.50 |
928.25 |
+11.25 |
705 |
3,430 |
-66 |
Nov19 |
181228 |
926.75 |
939.75 |
926.00 |
935.75 |
+10.50 |
4,035 |
50,247 |
+341 |
Jan20 |
181228 |
938.75 |
950.00 |
938.75 |
946.25 |
+10.25 |
210 |
1,716 |
+41 |
Mar20 |
181228 |
951.75 |
958.00 |
951.75 |
954.00 |
+10.00 |
105 |
1,107 |
+12 |
May20 |
181228 |
964.25 |
965.75 |
962.00 |
962.00 |
+9.75 |
44 |
404 |
+11 |
Jul20 |
181228 |
970.00 |
974.25 |
969.25 |
970.50 |
+9.50 |
33 |
686 |
+13 |
Aug20 |
181228 |
969.75 |
969.75 |
969.75 |
969.75 |
+9.25 |
0 |
51 |
+0 |
Sep20 |
181228 |
964.00 |
964.00 |
964.00 |
964.00 |
+8.00 |
0 |
51 |
+0 |
Nov20 |
181228 |
959.75 |
967.00 |
959.75 |
963.75 |
+8.75 |
31 |
1,030 |
+4 |
Total Volume and Open Interest |
179,786 |
689,292 |
-11,873 |
Soybean Meal(CBOT) |
Jan19 |
181228 |
304.50 |
310.90 |
304.00 |
308.90 |
+5.00 |
22,979 |
19,427 |
-5,320 |
Mar19 |
181228 |
308.30 |
315.20 |
308.30 |
313.00 |
+4.70 |
50,448 |
188,045 |
+2,851 |
May19 |
181228 |
312.00 |
318.10 |
311.70 |
316.30 |
+4.60 |
11,124 |
88,088 |
+824 |
Jul19 |
181228 |
315.70 |
321.30 |
315.40 |
319.80 |
+4.40 |
5,351 |
63,435 |
+277 |
Aug19 |
181228 |
317.40 |
322.80 |
317.30 |
321.30 |
+4.30 |
1,140 |
12,633 |
+348 |
Sep19 |
181228 |
319.00 |
323.90 |
318.70 |
322.30 |
+4.00 |
416 |
12,622 |
+58 |
Oct19 |
181228 |
319.00 |
324.20 |
319.00 |
322.60 |
+3.90 |
141 |
12,039 |
-3 |
Dec19 |
181228 |
320.80 |
325.90 |
320.70 |
324.20 |
+3.80 |
1,095 |
31,870 |
-191 |
Jan20 |
181228 |
322.40 |
326.90 |
322.40 |
325.20 |
+3.80 |
25 |
3,206 |
+7 |
Mar20 |
181228 |
327.50 |
328.00 |
326.00 |
326.30 |
+3.80 |
21 |
3,511 |
+10 |
Total Volume and Open Interest |
92,742 |
436,251 |
-1,138 |
Soybean Oil(CBOT) |
Jan19 |
181228 |
27.34 |
27.52 |
27.31 |
27.52 |
+0.21 |
28,584 |
17,359 |
-6,871 |
Mar19 |
181228 |
27.63 |
27.85 |
27.61 |
27.84 |
+0.21 |
52,811 |
215,762 |
+4,369 |
May19 |
181228 |
27.90 |
28.12 |
27.88 |
28.10 |
+0.20 |
13,873 |
94,228 |
+200 |
Jul19 |
181228 |
28.19 |
28.38 |
28.16 |
28.36 |
+0.18 |
4,843 |
68,311 |
+545 |
Aug19 |
181228 |
28.36 |
28.52 |
28.30 |
28.51 |
+0.19 |
1,150 |
14,123 |
+207 |
Sep19 |
181228 |
28.54 |
28.65 |
28.44 |
28.64 |
+0.18 |
779 |
11,934 |
+93 |
Oct19 |
181228 |
28.62 |
28.73 |
28.56 |
28.73 |
+0.14 |
513 |
8,301 |
+30 |
Dec19 |
181228 |
28.85 |
28.96 |
28.72 |
28.93 |
+0.12 |
2,105 |
32,575 |
+524 |
Jan20 |
181228 |
29.19 |
29.21 |
29.08 |
29.21 |
+0.12 |
77 |
2,477 |
+59 |
Mar20 |
181228 |
29.47 |
29.51 |
29.44 |
29.51 |
+0.11 |
94 |
3,299 |
+12 |
Total Volume and Open Interest |
104,986 |
473,035 |
-771 |
Canola(WCE) |
Jan19 |
181228 |
475.9 |
478.0 |
473.5 |
473.8 |
unch |
4,354 |
7,094 |
-2,560 |
Mar19 |
181228 |
484.8 |
487.8 |
483.5 |
484.6 |
+1.1 |
5,177 |
105,772 |
+799 |
May19 |
181228 |
492.5 |
495.9 |
492.4 |
493.2 |
+1.2 |
746 |
34,275 |
+324 |
Jul19 |
181228 |
500.3 |
503.4 |
500.3 |
500.8 |
+1.0 |
274 |
11,793 |
+34 |
Nov19 |
181228 |
498.6 |
500.0 |
497.6 |
497.6 |
+0.9 |
98 |
7,677 |
-4 |
Total Volume and Open Interest |
10,663 |
166,769 |
-1,473 |
Corn(CBOT) |
Mar19 |
181228 |
374.50 |
377.50 |
374.50 |
375.50 |
+1.00 |
97,146 |
777,988 |
-6,181 |
May19 |
181228 |
382.25 |
385.25 |
382.25 |
383.25 |
+1.00 |
16,588 |
227,864 |
+1,122 |
Jul19 |
181228 |
389.50 |
392.50 |
389.25 |
390.50 |
+1.00 |
16,018 |
225,005 |
+2,268 |
Sep19 |
181228 |
392.00 |
394.75 |
392.00 |
393.25 |
+1.25 |
3,559 |
114,129 |
+528 |
Dec19 |
181228 |
396.25 |
399.25 |
396.25 |
397.50 |
+1.25 |
6,378 |
199,670 |
-733 |
Mar20 |
181228 |
406.50 |
408.25 |
406.25 |
406.75 |
+1.00 |
410 |
14,441 |
+73 |
May20 |
181228 |
412.50 |
414.00 |
412.00 |
412.00 |
+0.50 |
18 |
1,819 |
+1 |
Jul20 |
181228 |
417.25 |
418.50 |
416.00 |
416.50 |
+0.50 |
88 |
5,131 |
+13 |
Sep20 |
181228 |
408.75 |
409.50 |
408.00 |
409.50 |
+1.25 |
1 |
659 |
+1 |
Dec20 |
181228 |
409.75 |
411.25 |
409.75 |
411.00 |
+1.25 |
237 |
7,164 |
+70 |
Total Volume and Open Interest |
140,446 |
1,574,254 |
-2,837 |
Wheat(CBOT) |
Mar19 |
181228 |
511.75 |
514.00 |
509.50 |
511.50 |
+1.00 |
32,515 |
222,818 |
+1,542 |
May19 |
181228 |
517.75 |
520.75 |
516.75 |
518.75 |
+1.00 |
7,770 |
69,330 |
-677 |
Jul19 |
181228 |
526.25 |
528.25 |
524.75 |
526.25 |
+0.50 |
3,535 |
76,433 |
+564 |
Sep19 |
181228 |
536.00 |
537.50 |
534.00 |
535.50 |
+0.50 |
612 |
22,391 |
+96 |
Dec19 |
181228 |
549.00 |
551.75 |
548.50 |
549.75 |
+0.25 |
589 |
27,725 |
-174 |
Mar20 |
181228 |
562.00 |
562.50 |
559.25 |
560.50 |
unch |
67 |
4,511 |
-11 |
Total Volume and Open Interest |
45,144 |
429,136 |
+1,352 |
Wheat(KCBT) |
Mar19 |
181228 |
494.25 |
497.75 |
493.00 |
496.00 |
+1.00 |
12,351 |
180,074 |
+611 |
May19 |
181228 |
506.25 |
509.25 |
505.25 |
508.00 |
+1.00 |
3,993 |
53,057 |
+134 |
Jul19 |
181228 |
518.25 |
520.50 |
517.00 |
519.75 |
+1.00 |
1,985 |
38,448 |
+456 |
Sep19 |
181228 |
531.50 |
533.00 |
529.75 |
532.75 |
+1.50 |
668 |
8,929 |
+276 |
Dec19 |
181228 |
548.25 |
549.75 |
546.50 |
549.50 |
+1.00 |
270 |
7,179 |
+36 |
Mar20 |
181228 |
560.25 |
561.50 |
559.00 |
561.50 |
+1.00 |
1 |
560 |
+0 |
May20 |
181228 |
568.25 |
568.25 |
566.50 |
568.25 |
+1.00 |
0 |
187 |
+0 |
Total Volume and Open Interest |
19,268 |
289,093 |
+1,513 |
Wheat(MGE) |
Mar19 |
181228 |
552.25 |
557.25 |
549.00 |
550.50 |
-1.75 |
3,385 |
34,081 |
+472 |
May19 |
181228 |
558.50 |
563.50 |
554.00 |
555.75 |
-2.25 |
1,370 |
12,649 |
+297 |
Jul19 |
181228 |
569.50 |
569.50 |
561.75 |
563.25 |
-2.00 |
859 |
4,928 |
+185 |
Sep19 |
181228 |
574.75 |
578.00 |
570.25 |
571.75 |
-2.00 |
537 |
5,747 |
+106 |
Dec19 |
181228 |
589.50 |
589.50 |
585.25 |
586.25 |
-2.25 |
222 |
3,425 |
+75 |
Mar20 |
181228 |
596.25 |
596.25 |
593.00 |
596.25 |
-2.50 |
0 |
156 |
+0 |
Total Volume and Open Interest |
6,373 |
60,991 |
+1,135 |
Oats(CBOT) |
Mar19 |
181228 |
273.75 |
274.25 |
271.25 |
273.50 |
unch |
167 |
4,499 |
-73 |
May19 |
181228 |
277.25 |
277.50 |
274.75 |
276.50 |
-0.25 |
40 |
577 |
+35 |
Jul19 |
181228 |
278.50 |
278.50 |
278.50 |
278.50 |
-0.75 |
0 |
43 |
+0 |
Sep19 |
181228 |
267.50 |
267.50 |
267.50 |
267.50 |
-1.50 |
0 |
23 |
+0 |
Total Volume and Open Interest |
207 |
5,306 |
-38 |
Rough Rice(CBOT) |
Jan19 |
181228 |
10.13 |
10.13 |
9.98 |
10.06 |
-0.07 |
403 |
1,421 |
-263 |
Mar19 |
181228 |
10.30 |
10.31 |
10.23 |
10.31 |
+0.08 |
576 |
6,212 |
+359 |
May19 |
181228 |
10.60 |
10.60 |
10.41 |
10.48 |
+0.11 |
33 |
65 |
+21 |
Jul19 |
181228 |
10.63 |
10.63 |
10.63 |
10.63 |
+0.11 |
|
|
|
Total Volume and Open Interest |
1,012 |
7,698 |
+117 |
Live Cattle(CME) |
Dec18 |
181228 |
123.480 |
124.500 |
123.480 |
124.080 |
+1.150 |
964 |
1,802 |
-645 |
Feb19 |
181228 |
124.350 |
124.785 |
124.035 |
124.180 |
+0.230 |
18,349 |
132,300 |
+8 |
Apr19 |
181228 |
126.285 |
126.730 |
126.080 |
126.400 |
+0.400 |
12,791 |
100,158 |
+1,754 |
Jun19 |
181228 |
117.000 |
117.250 |
116.650 |
116.950 |
+0.120 |
6,523 |
82,342 |
+430 |
Aug19 |
181228 |
113.850 |
114.180 |
113.535 |
114.080 |
+0.350 |
4,030 |
24,640 |
+277 |
Oct19 |
181228 |
115.200 |
115.600 |
114.980 |
115.500 |
+0.320 |
1,833 |
9,089 |
+378 |
Total Volume and Open Interest |
44,915 |
355,620 |
+2,203 |
Feeder Cattle(CME) |
Jan19 |
181228 |
148.830 |
149.735 |
148.800 |
149.080 |
+0.080 |
3,103 |
13,082 |
-809 |
Mar19 |
181228 |
146.650 |
147.485 |
146.285 |
146.880 |
+0.230 |
4,104 |
22,767 |
+654 |
Apr19 |
181228 |
146.935 |
147.800 |
146.785 |
147.200 |
+0.150 |
1,032 |
5,371 |
+11 |
May19 |
181228 |
147.000 |
147.650 |
146.750 |
147.035 |
-0.015 |
462 |
4,168 |
+71 |
Aug19 |
181228 |
150.900 |
151.250 |
150.580 |
150.880 |
+0.030 |
171 |
2,811 |
+2 |
Sep19 |
181228 |
150.900 |
150.900 |
150.400 |
150.580 |
-0.105 |
9 |
255 |
+0 |
Oct19 |
181228 |
149.935 |
149.935 |
149.935 |
149.935 |
-0.100 |
3 |
51 |
-1 |
Total Volume and Open Interest |
8,884 |
48,533 |
-72 |
Lean Hogs(CME) |
Feb19 |
181228 |
60.950 |
61.200 |
60.550 |
60.650 |
+0.070 |
12,980 |
75,950 |
-245 |
Apr19 |
181228 |
66.725 |
67.000 |
66.350 |
66.500 |
-0.180 |
5,757 |
51,313 |
+1,172 |
May19 |
181228 |
73.635 |
73.700 |
73.300 |
73.385 |
-0.250 |
35 |
1,734 |
+13 |
Jun19 |
181228 |
81.785 |
82.285 |
81.450 |
81.535 |
-0.215 |
2,997 |
28,168 |
+330 |
Jul19 |
181228 |
82.600 |
82.930 |
82.150 |
82.285 |
-0.165 |
542 |
17,137 |
+47 |
Aug19 |
181228 |
82.180 |
82.700 |
81.930 |
82.100 |
-0.080 |
502 |
20,914 |
-9 |
Oct19 |
181228 |
67.650 |
68.135 |
67.430 |
67.580 |
-0.070 |
204 |
6,396 |
+64 |
Dec19 |
181228 |
61.735 |
61.900 |
61.580 |
61.580 |
-0.170 |
27 |
1,508 |
+11 |
Total Volume and Open Interest |
23,048 |
203,291 |
+1,385 |
Class III Milk(CME) |
Dec18 |
181228 |
13.80 |
13.83 |
13.80 |
13.83 |
-0.01 |
300 |
4,272 |
-127 |
Jan19 |
181228 |
14.25 |
14.43 |
14.25 |
14.41 |
+0.18 |
362 |
5,130 |
+24 |
Feb19 |
181228 |
14.47 |
14.69 |
14.47 |
14.67 |
+0.22 |
216 |
3,857 |
+45 |
Mar19 |
181228 |
14.92 |
15.05 |
14.88 |
15.01 |
+0.09 |
41 |
3,322 |
+10 |
Apr19 |
181228 |
15.40 |
15.50 |
15.39 |
15.48 |
+0.09 |
30 |
2,030 |
+7 |
May19 |
181228 |
15.78 |
15.85 |
15.74 |
15.84 |
+0.07 |
49 |
1,926 |
+25 |
Jun19 |
181228 |
16.05 |
16.06 |
16.03 |
16.04 |
+0.04 |
11 |
1,996 |
+6 |
Jul19 |
181228 |
16.31 |
16.36 |
16.31 |
16.35 |
+0.02 |
0 |
1,329 |
+0 |
Aug19 |
181228 |
16.56 |
16.60 |
16.53 |
16.57 |
+0.05 |
0 |
1,097 |
+0 |
Sep19 |
181228 |
16.69 |
16.73 |
16.68 |
16.73 |
+0.04 |
45 |
1,245 |
+43 |
Oct19 |
181228 |
16.57 |
16.62 |
16.57 |
16.62 |
+0.07 |
1 |
947 |
+1 |
Nov19 |
181228 |
16.47 |
16.52 |
16.46 |
16.46 |
-0.01 |
0 |
979 |
+0 |
Dec19 |
181228 |
16.40 |
16.40 |
16.36 |
16.36 |
+0.01 |
0 |
834 |
+0 |
Total Volume and Open Interest |
1,055 |
28,975 |
+34 |
Cocoa(ICE) |
Mar19 |
181228 |
2369 |
2412 |
2342 |
2408 |
+35 |
18,444 |
106,095 |
+1,113 |
May19 |
181228 |
2403 |
2440 |
2367 |
2437 |
+35 |
7,554 |
45,569 |
+1,804 |
Jul19 |
181228 |
2421 |
2448 |
2377 |
2447 |
+35 |
2,073 |
26,569 |
+325 |
Sep19 |
181228 |
2423 |
2452 |
2383 |
2452 |
+34 |
799 |
20,222 |
+87 |
Dec19 |
181228 |
2426 |
2454 |
2387 |
2454 |
+33 |
198 |
20,570 |
-16 |
Mar20 |
181228 |
2430 |
2458 |
2391 |
2458 |
+33 |
51 |
11,015 |
+3 |
May20 |
181228 |
2439 |
2467 |
2401 |
2467 |
+33 |
0 |
2,329 |
+0 |
Total Volume and Open Interest |
29,119 |
233,841 |
+3,316 |
Coffee "C"(ICE) |
Mar19 |
181228 |
101.75 |
102.75 |
100.40 |
100.95 |
-0.80 |
12,482 |
128,529 |
-2,082 |
May19 |
181228 |
105.00 |
105.85 |
103.65 |
104.10 |
-0.80 |
3,006 |
56,788 |
-286 |
Jul19 |
181228 |
108.00 |
108.70 |
106.45 |
106.95 |
-0.80 |
1,641 |
34,372 |
+523 |
Sep19 |
181228 |
110.05 |
111.45 |
109.25 |
109.70 |
-0.85 |
845 |
22,271 |
+385 |
Dec19 |
181228 |
114.50 |
115.25 |
113.30 |
113.45 |
-0.85 |
522 |
12,646 |
-121 |
Mar20 |
181228 |
118.45 |
119.00 |
116.95 |
117.20 |
-0.90 |
321 |
5,641 |
+54 |
Total Volume and Open Interest |
18,864 |
270,290 |
-1,535 |
Orange Juice(ICE) |
Jan19 |
181228 |
124.10 |
126.90 |
121.95 |
126.00 |
+2.20 |
514 |
1,568 |
-385 |
Mar19 |
181228 |
124.80 |
127.90 |
124.30 |
126.25 |
+1.65 |
1,299 |
12,560 |
+617 |
May19 |
181228 |
126.25 |
128.45 |
125.45 |
127.55 |
+2.00 |
131 |
1,774 |
+65 |
Jul19 |
181228 |
127.00 |
129.95 |
126.70 |
128.80 |
+1.80 |
47 |
735 |
+47 |
Sep19 |
181228 |
130.35 |
130.35 |
130.35 |
130.35 |
+1.80 |
0 |
224 |
+0 |
Nov19 |
181228 |
131.70 |
131.70 |
131.70 |
131.70 |
+1.80 |
0 |
48 |
+0 |
Total Volume and Open Interest |
1,991 |
16,914 |
+344 |
Sugar #11(ICE) |
Mar19 |
181228 |
12.27 |
12.45 |
12.18 |
12.39 |
+0.14 |
19,779 |
371,993 |
-2,845 |
May19 |
181228 |
12.35 |
12.49 |
12.24 |
12.44 |
+0.14 |
8,272 |
183,345 |
+261 |
Jul19 |
181228 |
12.51 |
12.61 |
12.38 |
12.55 |
+0.11 |
4,487 |
133,004 |
+293 |
Oct19 |
181228 |
12.80 |
12.89 |
12.67 |
12.83 |
+0.10 |
1,272 |
97,014 |
-236 |
Mar20 |
181228 |
13.35 |
13.45 |
13.27 |
13.43 |
+0.10 |
391 |
45,758 |
+105 |
May20 |
181228 |
13.43 |
13.51 |
13.33 |
13.47 |
+0.07 |
74 |
10,974 |
+41 |
Jul20 |
181228 |
13.44 |
13.49 |
13.34 |
13.47 |
+0.07 |
146 |
9,035 |
+73 |
Oct20 |
181228 |
13.53 |
13.55 |
13.43 |
13.55 |
+0.07 |
169 |
9,998 |
+134 |
Total Volume and Open Interest |
34,590 |
866,362 |
-2,174 |
London Cocoa(LCE) |
Mar19 |
181228 |
1755 |
1765 |
1712 |
1764 |
+11 |
0 |
76,455 |
-1,234 |
May19 |
181228 |
1765 |
1783 |
1730 |
1783 |
+12 |
0 |
45,030 |
+124 |
Jul19 |
181228 |
1776 |
1784 |
1731 |
1784 |
+13 |
0 |
35,220 |
-92 |
Sep19 |
181228 |
1767 |
1780 |
1728 |
1780 |
+12 |
0 |
29,256 |
+91 |
Dec19 |
181228 |
1760 |
1776 |
1725 |
1775 |
+9 |
0 |
35,180 |
-70 |
Mar20 |
181228 |
1765 |
1772 |
1725 |
1772 |
+6 |
0 |
14,639 |
+194 |
May20 |
181228 |
1738 |
1777 |
1734 |
1777 |
+4 |
0 |
5,453 |
-5 |
Total Volume and Open Interest |
7,902 |
244,889 |
-1,052 |
London Sugar(LCE) |
Mar19 |
181228 |
336.00 |
340.60 |
333.30 |
339.00 |
+3.10 |
0 |
46,689 |
-519 |
May19 |
181228 |
341.00 |
344.20 |
337.70 |
342.80 |
+2.10 |
0 |
19,344 |
-396 |
Aug19 |
181228 |
346.60 |
349.40 |
343.70 |
348.40 |
+2.00 |
0 |
13,088 |
+132 |
Oct19 |
181228 |
350.90 |
353.70 |
348.20 |
352.80 |
+2.20 |
0 |
5,367 |
+1 |
Dec19 |
181228 |
356.50 |
359.30 |
354.00 |
358.40 |
+2.30 |
0 |
2,926 |
-1 |
Total Volume and Open Interest |
1,995 |
89,651 |
-783 |
Cotton(ICE) |
Mar19 |
181228 |
72.05 |
72.87 |
72.05 |
72.19 |
+0.13 |
10,452 |
124,287 |
-307 |
May19 |
181228 |
73.41 |
74.14 |
73.32 |
73.49 |
+0.17 |
3,277 |
37,090 |
+16 |
Jul19 |
181228 |
74.50 |
75.07 |
74.30 |
74.52 |
+0.24 |
1,089 |
17,174 |
-259 |
Oct19 |
181228 |
73.39 |
73.39 |
73.39 |
73.39 |
+0.31 |
0 |
8 |
+0 |
Dec19 |
181228 |
72.99 |
73.61 |
72.92 |
73.23 |
+0.18 |
476 |
30,555 |
-29 |
Mar20 |
181228 |
74.00 |
74.19 |
74.00 |
74.19 |
+0.21 |
36 |
1,073 |
+13 |
Total Volume and Open Interest |
15,344 |
211,484 |
-564 |
Lumber(CME) |
Jan19 |
181228 |
334.4 |
334.4 |
330.3 |
331.5 |
-1.2 |
113 |
898 |
-51 |
Mar19 |
181228 |
337.8 |
337.8 |
332.7 |
334.0 |
-2.4 |
146 |
2,339 |
+71 |
May19 |
181228 |
343.0 |
343.0 |
339.4 |
339.6 |
-2.2 |
23 |
604 |
+8 |
Jul19 |
181228 |
349.5 |
349.5 |
349.5 |
349.5 |
-3.2 |
2 |
144 |
+0 |
Total Volume and Open Interest |
284 |
3,996 |
+28 |
Crude Oil(NYM) |
Feb19 |
181228 |
45.44 |
46.22 |
44.42 |
45.33 |
+0.72 |
698,408 |
390,595 |
-2,073 |
Mar19 |
181228 |
45.73 |
46.50 |
44.70 |
45.60 |
+0.70 |
95,752 |
308,288 |
+3,016 |
Apr19 |
181228 |
46.09 |
46.80 |
45.01 |
45.90 |
+0.67 |
38,572 |
128,945 |
+2,658 |
May19 |
181228 |
46.84 |
47.09 |
45.44 |
46.27 |
+0.64 |
41,259 |
113,767 |
+1,906 |
Jun19 |
181228 |
46.81 |
47.55 |
45.77 |
46.64 |
+0.60 |
58,047 |
216,555 |
+6,858 |
Jul19 |
181228 |
47.50 |
47.86 |
46.11 |
46.95 |
+0.56 |
15,107 |
89,527 |
+1,271 |
Aug19 |
181228 |
47.78 |
48.00 |
46.42 |
47.19 |
+0.52 |
9,389 |
63,994 |
+1,198 |
Sep19 |
181228 |
47.50 |
48.04 |
46.58 |
47.36 |
+0.47 |
9,771 |
99,441 |
-192 |
Oct19 |
181228 |
47.39 |
48.07 |
46.72 |
47.50 |
+0.43 |
4,686 |
56,880 |
-101 |
Nov19 |
181228 |
48.19 |
48.39 |
46.91 |
47.63 |
+0.38 |
4,472 |
44,195 |
-66 |
Dec19 |
181228 |
48.62 |
48.78 |
46.95 |
47.75 |
+0.33 |
30,039 |
189,013 |
+760 |
Jan20 |
181228 |
47.94 |
47.94 |
47.81 |
47.82 |
+0.30 |
1,916 |
33,735 |
+218 |
Feb20 |
181228 |
49.00 |
49.00 |
47.37 |
47.90 |
+0.27 |
656 |
21,141 |
+38 |
Mar20 |
181228 |
47.98 |
48.49 |
47.45 |
47.98 |
+0.23 |
1,813 |
36,234 |
+72 |
Apr20 |
181228 |
48.05 |
48.58 |
48.05 |
48.05 |
+0.20 |
333 |
8,421 |
+69 |
May20 |
181228 |
48.13 |
48.64 |
48.13 |
48.13 |
+0.17 |
326 |
8,332 |
-79 |
Total Volume and Open Interest |
1,026,362 |
2,090,392 |
+16,400 |
e-miNY Crude Oil(NYM) |
Feb19 |
181228 |
45.450 |
46.225 |
44.425 |
45.325 |
+0.725 |
30,361 |
3,433 |
-637 |
Mar19 |
181228 |
45.650 |
46.475 |
44.725 |
45.600 |
+0.700 |
641 |
503 |
-42 |
Apr19 |
181228 |
46.050 |
46.725 |
45.075 |
45.900 |
+0.675 |
65 |
207 |
+2 |
May19 |
181228 |
46.125 |
47.100 |
45.475 |
46.275 |
+0.650 |
11 |
157 |
-1 |
Jun19 |
181228 |
46.925 |
47.200 |
45.850 |
46.650 |
+0.600 |
11 |
164 |
-7 |
Jul19 |
181228 |
47.000 |
47.000 |
46.950 |
46.950 |
+0.550 |
1 |
25 |
+0 |
Aug19 |
181228 |
46.500 |
47.400 |
46.500 |
47.200 |
+0.525 |
4 |
63 |
+2 |
Sep19 |
181228 |
47.250 |
47.350 |
47.250 |
47.350 |
+0.450 |
2 |
53 |
+2 |
Oct19 |
181228 |
48.325 |
48.325 |
47.500 |
47.500 |
+0.425 |
2 |
20 |
+0 |
Nov19 |
181228 |
47.625 |
47.975 |
47.625 |
47.625 |
+0.375 |
0 |
20 |
+0 |
Total Volume and Open Interest |
31,115 |
4,824 |
-676 |
NY Harbor ULSD(NYM) |
Jan19 |
181228 |
169.83 |
171.60 |
165.14 |
166.47 |
-1.36 |
29,314 |
18,071 |
-9,049 |
Feb19 |
181228 |
169.29 |
171.54 |
164.50 |
166.04 |
-1.31 |
58,093 |
108,798 |
+6,546 |
Mar19 |
181228 |
168.18 |
170.47 |
163.53 |
165.09 |
-1.22 |
21,980 |
69,801 |
+190 |
Apr19 |
181228 |
168.46 |
169.22 |
162.50 |
163.90 |
-1.27 |
9,849 |
39,688 |
-486 |
May19 |
181228 |
169.06 |
169.09 |
162.51 |
163.94 |
-1.22 |
5,698 |
24,844 |
+119 |
Jun19 |
181228 |
168.06 |
169.95 |
163.45 |
164.88 |
-1.12 |
7,247 |
29,194 |
-89 |
Jul19 |
181228 |
165.35 |
169.80 |
164.77 |
166.28 |
-1.12 |
2,303 |
12,374 |
+544 |
Aug19 |
181228 |
170.60 |
171.33 |
166.38 |
167.61 |
-1.14 |
774 |
6,469 |
-7 |
Sep19 |
181228 |
169.10 |
172.62 |
167.76 |
168.90 |
-1.16 |
1,164 |
6,456 |
+463 |
Oct19 |
181228 |
172.77 |
173.62 |
168.59 |
170.02 |
-1.15 |
470 |
4,955 |
+126 |
Nov19 |
181228 |
173.65 |
174.49 |
169.67 |
170.96 |
-1.13 |
582 |
4,203 |
+138 |
Dec19 |
181228 |
170.47 |
176.54 |
170.28 |
171.73 |
-1.12 |
2,302 |
23,403 |
+92 |
Jan20 |
181228 |
173.75 |
175.00 |
171.00 |
172.48 |
-1.09 |
130 |
4,017 |
+9 |
Feb20 |
181228 |
173.85 |
175.05 |
171.90 |
172.70 |
-1.09 |
111 |
3,046 |
-39 |
Total Volume and Open Interest |
140,388 |
368,064 |
-1,329 |
RBOB Gasoline(NYM) |
Jan19 |
181228 |
132.43 |
134.26 |
129.60 |
132.62 |
+2.22 |
39,455 |
20,741 |
-11,773 |
Feb19 |
181228 |
129.84 |
132.51 |
127.44 |
130.14 |
+1.64 |
70,125 |
130,671 |
+2,474 |
Mar19 |
181228 |
130.55 |
133.16 |
128.17 |
130.96 |
+1.78 |
24,089 |
81,440 |
+850 |
Apr19 |
181228 |
149.57 |
151.05 |
146.05 |
148.87 |
+1.77 |
8,717 |
34,311 |
-746 |
May19 |
181228 |
152.30 |
152.30 |
147.37 |
149.98 |
+1.65 |
5,212 |
33,543 |
-131 |
Jun19 |
181228 |
151.14 |
152.88 |
147.86 |
150.46 |
+1.58 |
5,488 |
28,106 |
+239 |
Jul19 |
181228 |
152.66 |
152.66 |
147.52 |
150.15 |
+1.57 |
2,010 |
15,359 |
+1 |
Aug19 |
181228 |
151.64 |
151.64 |
146.94 |
149.16 |
+1.55 |
1,007 |
7,590 |
+13 |
Sep19 |
181228 |
147.50 |
148.88 |
145.22 |
147.47 |
+1.50 |
1,198 |
14,937 |
+192 |
Oct19 |
181228 |
138.05 |
138.05 |
133.83 |
136.04 |
+1.48 |
618 |
8,150 |
+94 |
Total Volume and Open Interest |
159,512 |
399,591 |
-8,616 |
e-miNY RBOB Gasoline(NYM) |
Jan19 |
181228 |
132.62 |
132.62 |
132.62 |
132.62 |
+2.22 |
0 |
1 |
+0 |
Feb19 |
181228 |
130.14 |
130.14 |
130.14 |
130.14 |
+1.64 |
|
|
|
Mar19 |
181228 |
130.96 |
130.96 |
130.96 |
130.96 |
+1.78 |
|
|
|
Apr19 |
181228 |
148.87 |
148.87 |
148.87 |
148.87 |
+1.77 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Feb19 |
181228 |
3.507 |
3.527 |
3.278 |
3.303 |
-0.243 |
120,854 |
183,276 |
-12,676 |
Mar19 |
181228 |
3.325 |
3.332 |
3.126 |
3.148 |
-0.205 |
35,627 |
261,272 |
+240 |
Apr19 |
181228 |
2.889 |
2.893 |
2.804 |
2.818 |
-0.067 |
27,178 |
147,301 |
-1,226 |
May19 |
181228 |
2.836 |
2.838 |
2.769 |
2.779 |
-0.048 |
19,918 |
107,551 |
+2,093 |
Jun19 |
181228 |
2.874 |
2.879 |
2.812 |
2.824 |
-0.043 |
14,430 |
43,699 |
-95 |
Jul19 |
181228 |
2.910 |
2.920 |
2.855 |
2.867 |
-0.042 |
10,891 |
53,534 |
-435 |
Aug19 |
181228 |
2.896 |
2.904 |
2.847 |
2.860 |
-0.039 |
3,926 |
47,137 |
-433 |
Sep19 |
181228 |
2.862 |
2.875 |
2.813 |
2.824 |
-0.038 |
4,061 |
39,877 |
-262 |
Oct19 |
181228 |
2.884 |
2.900 |
2.836 |
2.848 |
-0.038 |
6,231 |
96,932 |
+302 |
Nov19 |
181228 |
2.912 |
2.933 |
2.886 |
2.891 |
-0.035 |
881 |
38,387 |
-80 |
Dec19 |
181228 |
3.070 |
3.079 |
3.033 |
3.039 |
-0.035 |
611 |
39,575 |
-21 |
Jan20 |
181228 |
3.182 |
3.191 |
3.142 |
3.152 |
-0.034 |
1,030 |
40,442 |
+195 |
Feb20 |
181228 |
3.113 |
3.116 |
3.081 |
3.083 |
-0.033 |
94 |
11,354 |
+28 |
Mar20 |
181228 |
2.916 |
2.922 |
2.888 |
2.888 |
-0.033 |
366 |
14,720 |
+93 |
Apr20 |
181228 |
2.567 |
2.577 |
2.535 |
2.544 |
-0.016 |
496 |
19,825 |
+75 |
May20 |
181228 |
2.488 |
2.519 |
2.488 |
2.493 |
-0.014 |
47 |
8,286 |
+10 |
Total Volume and Open Interest |
289,039 |
1,210,490 |
-22,508 |
Brent Crude Oil(ICE) |
Feb19 |
181228 |
53.44 |
53.80 |
51.60 |
52.20 |
+0.04 |
76,222 |
94,251 |
+0 |
Mar19 |
181228 |
53.96 |
54.41 |
52.00 |
53.21 |
+0.48 |
93,668 |
463,712 |
+0 |
Apr19 |
181228 |
54.36 |
54.63 |
52.28 |
53.46 |
+0.47 |
36,169 |
178,500 |
+0 |
May19 |
181228 |
54.45 |
54.89 |
52.61 |
53.76 |
+0.46 |
23,117 |
106,590 |
+0 |
Jun19 |
181228 |
54.70 |
55.16 |
52.88 |
54.01 |
+0.43 |
29,496 |
241,204 |
+0 |
Jul19 |
181228 |
54.88 |
55.33 |
53.11 |
54.18 |
+0.39 |
8,543 |
100,654 |
+0 |
Aug19 |
181228 |
55.15 |
55.41 |
53.36 |
54.29 |
+0.36 |
5,817 |
70,069 |
+0 |
Sep19 |
181228 |
55.05 |
55.45 |
53.36 |
54.32 |
+0.32 |
6,027 |
93,238 |
+0 |
Oct19 |
181228 |
55.26 |
55.49 |
53.55 |
54.37 |
+0.29 |
1,508 |
46,450 |
+0 |
Nov19 |
181228 |
54.34 |
54.45 |
53.96 |
54.45 |
+0.25 |
2,071 |
59,962 |
+0 |
Dec19 |
181228 |
55.00 |
55.75 |
53.56 |
54.51 |
+0.21 |
15,774 |
214,012 |
+0 |
Jan20 |
181228 |
54.70 |
54.92 |
54.50 |
54.61 |
+0.18 |
503 |
33,798 |
+0 |
Feb20 |
181228 |
54.70 |
54.70 |
54.70 |
54.70 |
+0.16 |
617 |
31,033 |
+0 |
Mar20 |
181228 |
54.81 |
54.81 |
54.81 |
54.81 |
+0.14 |
725 |
28,028 |
+0 |
Total Volume and Open Interest |
314,857 |
2,183,465 |
+0 |
Gas Oil(ICE) |
Jan19 |
181228 |
505.50 |
509.50 |
489.00 |
493.25 |
-11.25 |
19,895 |
106,916 |
+0 |
Feb19 |
181228 |
505.25 |
510.75 |
490.25 |
494.25 |
-10.75 |
25,837 |
130,863 |
+0 |
Mar19 |
181228 |
505.50 |
511.75 |
491.50 |
495.50 |
-10.00 |
10,093 |
83,723 |
+0 |
Apr19 |
181228 |
507.50 |
511.75 |
492.00 |
496.00 |
-9.50 |
4,672 |
51,967 |
+0 |
May19 |
181228 |
511.75 |
512.50 |
493.25 |
497.25 |
-9.25 |
3,015 |
35,041 |
+0 |
Jun19 |
181228 |
512.50 |
516.25 |
496.25 |
500.25 |
-9.25 |
5,208 |
61,030 |
+0 |
Jul19 |
181228 |
516.50 |
519.50 |
499.75 |
503.75 |
-9.50 |
841 |
28,721 |
+0 |
Aug19 |
181228 |
516.75 |
517.75 |
503.25 |
507.25 |
-9.75 |
813 |
22,871 |
+0 |
Sep19 |
181228 |
523.00 |
523.00 |
507.00 |
510.50 |
-9.75 |
510 |
28,894 |
+0 |
Oct19 |
181228 |
523.00 |
525.25 |
510.00 |
514.00 |
-9.75 |
449 |
21,457 |
+0 |
Total Volume and Open Interest |
76,245 |
809,832 |
+0 |
Ethanol(CBOT) |
Jan19 |
181228 |
1.254 |
1.265 |
1.253 |
1.255 |
+0.008 |
96 |
506 |
-60 |
Feb19 |
181228 |
1.270 |
1.285 |
1.269 |
1.276 |
+0.007 |
152 |
1,838 |
+29 |
Mar19 |
181228 |
1.301 |
1.301 |
1.293 |
1.297 |
+0.006 |
42 |
494 |
+20 |
Apr19 |
181228 |
1.317 |
1.317 |
1.317 |
1.317 |
+0.006 |
0 |
20 |
+0 |
May19 |
181228 |
1.330 |
1.330 |
1.330 |
1.330 |
+0.006 |
0 |
15 |
+0 |
Jun19 |
181228 |
1.364 |
1.364 |
1.364 |
1.364 |
+0.006 |
0 |
2 |
+0 |
Jul19 |
181228 |
1.386 |
1.386 |
1.386 |
1.386 |
+0.006 |
|
|
|
Aug19 |
181228 |
1.386 |
1.386 |
1.386 |
1.386 |
+0.006 |
|
|
|
Total Volume and Open Interest |
290 |
2,875 |
-11 |
WTI Crude Oil(ICE) |
Feb19 |
181228 |
45.77 |
46.19 |
44.43 |
45.33 |
+0.72 |
24,659 |
61,322 |
+0 |
Mar19 |
181228 |
46.15 |
46.49 |
44.71 |
45.60 |
+0.70 |
21,101 |
75,130 |
+0 |
Apr19 |
181228 |
46.41 |
46.77 |
45.05 |
45.90 |
+0.67 |
13,856 |
32,736 |
+0 |
May19 |
181228 |
47.06 |
47.06 |
45.41 |
46.27 |
+0.64 |
8,192 |
21,050 |
+0 |
Jun19 |
181228 |
47.17 |
47.30 |
45.78 |
46.64 |
+0.60 |
12,973 |
77,220 |
+0 |
Jul19 |
181228 |
47.48 |
47.62 |
46.10 |
46.95 |
+0.56 |
3,379 |
15,084 |
+0 |
Aug19 |
181228 |
47.68 |
47.85 |
46.33 |
47.19 |
+0.52 |
2,788 |
9,975 |
+0 |
Sep19 |
181228 |
47.95 |
47.95 |
46.52 |
47.36 |
+0.47 |
3,304 |
24,832 |
+0 |
Oct19 |
181228 |
47.56 |
47.79 |
46.67 |
47.50 |
+0.43 |
622 |
5,507 |
+0 |
Nov19 |
181228 |
47.63 |
47.63 |
47.63 |
47.63 |
+0.38 |
162 |
4,666 |
+0 |
Dec19 |
181228 |
48.41 |
48.41 |
47.06 |
47.75 |
+0.33 |
4,483 |
97,950 |
+0 |
Jan20 |
181228 |
47.82 |
47.82 |
47.82 |
47.82 |
+0.30 |
39 |
4,179 |
+0 |
Feb20 |
181228 |
47.90 |
47.90 |
47.90 |
47.90 |
+0.27 |
29 |
3,292 |
+0 |
Mar20 |
181228 |
47.98 |
47.98 |
47.98 |
47.98 |
+0.23 |
29 |
7,086 |
+0 |
Apr20 |
181228 |
48.05 |
48.05 |
48.05 |
48.05 |
+0.20 |
21 |
1,766 |
+0 |
May20 |
181228 |
48.13 |
48.13 |
48.13 |
48.13 |
+0.17 |
2 |
1,455 |
+0 |
Total Volume and Open Interest |
99,464 |
546,715 |
+0 |
US Dollar Index(ICE) |
Mar19 |
181228 |
96.020 |
96.050 |
95.740 |
95.965 |
-0.035 |
15,662 |
48,794 |
-486 |
Jun19 |
181228 |
95.470 |
95.470 |
95.255 |
95.460 |
-0.035 |
62 |
746 |
-2 |
Sep19 |
181228 |
94.965 |
94.965 |
94.965 |
94.965 |
-0.035 |
0 |
214 |
+0 |
Total Volume and Open Interest |
15,724 |
49,757 |
-488 |
Australian Dollar(CME) |
Mar19 |
181228 |
70.37 |
70.78 |
70.36 |
70.54 |
+0.27 |
35,987 |
118,191 |
+1,961 |
Jun19 |
181228 |
70.73 |
70.81 |
70.57 |
70.63 |
+0.26 |
7 |
375 |
+2 |
Sep19 |
181228 |
70.69 |
70.81 |
70.69 |
70.73 |
+0.27 |
7 |
121 |
-1 |
Total Volume and Open Interest |
37,755 |
119,893 |
+2,200 |
British Pound(CME) |
Mar19 |
181228 |
126.90 |
127.56 |
126.83 |
127.40 |
+0.44 |
31,716 |
206,863 |
-240 |
Jun19 |
181228 |
127.87 |
127.98 |
127.49 |
127.95 |
+0.45 |
55 |
585 |
+38 |
Sep19 |
181228 |
128.47 |
128.47 |
128.47 |
128.47 |
+0.44 |
2 |
304 |
-1 |
Total Volume and Open Interest |
32,567 |
211,855 |
-168 |
Canadian Dollar(CME) |
Mar19 |
181228 |
73.55 |
73.69 |
73.33 |
73.44 |
-0.01 |
29,584 |
155,419 |
+1,101 |
Jun19 |
181228 |
73.70 |
73.81 |
73.49 |
73.58 |
unch |
105 |
2,442 |
+24 |
Sep19 |
181228 |
73.87 |
73.87 |
73.68 |
73.70 |
unch |
133 |
891 |
+39 |
Dec19 |
181228 |
73.90 |
73.90 |
73.77 |
73.81 |
unch |
5 |
163 |
+0 |
Total Volume and Open Interest |
30,383 |
160,254 |
+1,059 |
Japanese Yen(CME) |
Mar19 |
181228 |
90.66 |
91.33 |
90.65 |
91.11 |
+0.27 |
120,463 |
220,218 |
-1,084 |
Jun19 |
181228 |
91.39 |
91.93 |
91.39 |
91.81 |
+0.28 |
16 |
489 |
-6 |
Sep19 |
181228 |
92.51 |
92.60 |
92.51 |
92.51 |
+0.28 |
0 |
84 |
+0 |
Total Volume and Open Interest |
125,803 |
223,489 |
-969 |
Swiss Franc(CME) |
Mar19 |
181228 |
101.98 |
102.88 |
101.95 |
102.18 |
-0.01 |
12,300 |
70,093 |
-494 |
Jun19 |
181228 |
103.64 |
103.73 |
102.88 |
103.09 |
-0.01 |
2 |
93 |
+0 |
Sep19 |
181228 |
104.50 |
104.58 |
103.91 |
104.01 |
-0.01 |
0 |
21 |
+0 |
Total Volume and Open Interest |
12,302 |
70,217 |
-494 |
EuroFX(CME) |
Mar19 |
181228 |
115.07 |
115.48 |
115.05 |
115.16 |
-0.11 |
78,854 |
487,199 |
-1,805 |
Jun19 |
181228 |
116.13 |
116.35 |
116.01 |
116.07 |
-0.11 |
119 |
8,215 |
+28 |
Sep19 |
181228 |
117.20 |
117.22 |
116.94 |
116.98 |
-0.12 |
5 |
1,008 |
-1 |
Total Volume and Open Interest |
81,725 |
506,385 |
-1,868 |
Mexican Peso(CME) |
Jan19 |
181228 |
507.25 |
507.25 |
507.25 |
507.25 |
-1.13 |
0 |
5 |
+0 |
Feb19 |
181228 |
504.75 |
504.75 |
504.75 |
504.75 |
-1.00 |
|
|
|
Total Volume and Open Interest |
29,503 |
139,393 |
+2,315 |
Brazilian Real(CME) |
Jan19 |
181228 |
258.00 |
259.75 |
257.00 |
258.10 |
+1.25 |
9,536 |
4,683 |
-4,700 |
Feb19 |
181228 |
256.45 |
260.55 |
256.10 |
257.25 |
+0.80 |
8,998 |
9,573 |
+6,947 |
Mar19 |
181228 |
255.90 |
257.30 |
255.90 |
257.30 |
+1.40 |
726 |
497 |
-720 |
Apr19 |
181228 |
256.60 |
256.60 |
256.60 |
256.60 |
+1.15 |
|
|
|
Total Volume and Open Interest |
19,260 |
14,753 |
+1,527 |
30-Year T-Bonds(CBOT) |
Mar19 |
181228 |
145~020 |
145~280 |
144~260 |
145~170 |
unch |
188,125 |
944,355 |
+6,499 |
Jun19 |
181228 |
144~080 |
145~030 |
144~050 |
144~250 |
-0~020 |
5 |
56 |
+1 |
Sep19 |
181228 |
144~250 |
144~250 |
144~250 |
144~250 |
-0~020 |
|
|
|
Total Volume and Open Interest |
188,130 |
944,411 |
+6,500 |
10-Year T-Notes(CBOT) |
Mar19 |
181228 |
121~125 |
121~260 |
121~090 |
121~200 |
+0~030 |
881,047 |
3,986,408 |
+15,168 |
Jun19 |
181228 |
121~125 |
121~300 |
121~120 |
121~245 |
+0~040 |
0 |
1,295 |
+0 |
Sep19 |
181228 |
121~315 |
121~315 |
121~315 |
121~315 |
+0~040 |
|
|
|
Total Volume and Open Interest |
881,047 |
3,987,703 |
+15,168 |
5-Year T-Notes(CBOT) |
Dec18 |
181228 |
114~142 |
114~144 |
114~072 |
114~130 |
+0~030 |
167 |
3,294 |
-2,939 |
Mar19 |
181228 |
114~082 |
114~170 |
114~060 |
114~140 |
+0~022 |
731,216 |
4,652,435 |
+47,925 |
Jun19 |
181228 |
114~140 |
114~140 |
114~140 |
114~140 |
+0~022 |
|
|
|
Total Volume and Open Interest |
731,383 |
4,655,729 |
+44,986 |
2 Year T-Notes(CBOT) |
Dec18 |
181228 |
105~266 |
106~010 |
105~266 |
105~314 |
+0~012 |
908 |
1,394 |
-100 |
Mar19 |
181228 |
106~012 |
106~036 |
106~000 |
106~026 |
+0~004 |
244,137 |
2,715,124 |
+15,983 |
Jun19 |
181228 |
106~040 |
106~040 |
106~040 |
106~040 |
+0~026 |
0 |
5 |
+0 |
Total Volume and Open Interest |
245,045 |
2,716,523 |
+15,883 |
Eurodollars(CME) |
Mar19 |
181228 |
97.290 |
97.305 |
97.275 |
97.290 |
unch |
158,720 |
1,423,652 |
-8,188 |
Jun19 |
181228 |
97.295 |
97.335 |
97.275 |
97.310 |
+0.005 |
183,487 |
1,234,259 |
-12,821 |
Sep19 |
181228 |
97.300 |
97.340 |
97.280 |
97.330 |
+0.010 |
174,357 |
1,261,512 |
-1,765 |
Dec19 |
181228 |
97.310 |
97.350 |
97.285 |
97.340 |
+0.005 |
273,669 |
1,747,592 |
-21,367 |
Mar20 |
181228 |
97.385 |
97.440 |
97.365 |
97.425 |
+0.010 |
242,023 |
1,176,244 |
-8,854 |
Jun20 |
181228 |
97.435 |
97.500 |
97.415 |
97.480 |
+0.010 |
205,824 |
1,041,203 |
-4,810 |
Sep20 |
181228 |
97.465 |
97.535 |
97.450 |
97.515 |
+0.010 |
172,916 |
784,320 |
-1,100 |
Dec20 |
181228 |
97.445 |
97.520 |
97.430 |
97.495 |
+0.010 |
170,897 |
975,996 |
-873 |
Mar21 |
181228 |
97.455 |
97.545 |
97.445 |
97.515 |
+0.015 |
140,275 |
568,969 |
+13,761 |
Jun21 |
181228 |
97.455 |
97.540 |
97.440 |
97.510 |
+0.020 |
102,743 |
400,359 |
-12,765 |
Sep21 |
181228 |
97.430 |
97.525 |
97.420 |
97.495 |
+0.025 |
83,556 |
310,526 |
+141 |
Dec21 |
181228 |
97.375 |
97.475 |
97.365 |
97.440 |
+0.025 |
89,404 |
294,178 |
+4,224 |
Mar22 |
181228 |
97.355 |
97.450 |
97.345 |
97.415 |
+0.025 |
50,945 |
232,933 |
-467 |
Jun22 |
181228 |
97.335 |
97.430 |
97.325 |
97.395 |
+0.030 |
49,002 |
182,361 |
-4,924 |
Sep22 |
181228 |
97.310 |
97.405 |
97.305 |
97.375 |
+0.030 |
50,798 |
150,937 |
+5,677 |
Dec22 |
181228 |
97.275 |
97.370 |
97.275 |
97.340 |
+0.025 |
34,435 |
146,887 |
+5,129 |
Mar23 |
181228 |
97.255 |
97.350 |
97.255 |
97.315 |
+0.025 |
26,980 |
74,522 |
+1,766 |
Jun23 |
181228 |
97.230 |
97.315 |
97.225 |
97.285 |
+0.025 |
21,234 |
73,827 |
+490 |
Total Volume and Open Interest |
2,306,843 |
12,624,657 |
-42,968 |
Ultra T-Bond(CBOT) |
Dec18 |
181219 |
159~12 |
159~12 |
158~25 |
158~28 |
+1~02 |
815 |
5,062 |
-488 |
Mar19 |
181228 |
159~25 |
160~21 |
159~12 |
160~02 |
-0~11 |
81,519 |
1,089,047 |
+2,324 |
Jun19 |
181228 |
160~30 |
160~30 |
160~30 |
160~30 |
-0~11 |
|
|
|
Total Volume and Open Interest |
81,519 |
1,089,047 |
+2,324 |
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 |
181228 |
129~095 |
129~270 |
129~045 |
129~195 |
+0~025 |
108,082 |
695,976 |
-1,116 |
Jun19 |
181228 |
129~195 |
129~195 |
129~195 |
129~195 |
+0~025 |
|
|
|
Total Volume and Open Interest |
108,082 |
695,976 |
-1,116 |
30 Day Federal Funds(CBOT) |
Dec18 |
181228 |
97.725 |
97.728 |
97.725 |
97.725 |
+0.002 |
3,030 |
165,127 |
-1,380 |
Jan19 |
181228 |
97.595 |
97.600 |
97.595 |
97.600 |
unch |
41,026 |
371,414 |
-1,610 |
Feb19 |
181228 |
97.605 |
97.610 |
97.600 |
97.600 |
-0.005 |
21,712 |
249,037 |
-6,494 |
Mar19 |
181228 |
97.600 |
97.605 |
97.595 |
97.595 |
-0.010 |
7,830 |
75,958 |
-677 |
Apr19 |
181228 |
97.595 |
97.600 |
97.585 |
97.585 |
-0.015 |
33,724 |
306,508 |
+7,031 |
May19 |
181228 |
97.580 |
97.590 |
97.575 |
97.580 |
-0.010 |
19,414 |
158,501 |
+2,959 |
Total Volume and Open Interest |
228,325 |
2,243,512 |
-11,329 |
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 |
181228 |
181.22 |
181.26 |
180.36 |
180.62 |
-0.82 |
30,697 |
230,164 |
-5,586 |
Jun19 |
181228 |
179.10 |
179.10 |
179.10 |
179.10 |
-0.82 |
|
|
|
Sep19 |
181228 |
179.10 |
179.10 |
179.10 |
179.10 |
-0.82 |
|
|
|
Total Volume and Open Interest |
30,697 |
230,164 |
-5,586 |
Euro-Bund(EUREX) |
Mar19 |
181228 |
163.64 |
163.76 |
163.42 |
163.54 |
-0.19 |
385,743 |
1,835,947 |
-75,735 |
Jun19 |
181228 |
160.95 |
161.13 |
160.95 |
161.00 |
-0.19 |
6 |
78 |
+3 |
Sep19 |
181228 |
161.00 |
161.00 |
161.00 |
161.00 |
-0.19 |
|
|
|
Total Volume and Open Interest |
385,749 |
1,836,025 |
-75,732 |
Euro-Bobl(EUREX) |
Mar19 |
181228 |
132.50 |
132.60 |
132.45 |
132.52 |
-0.03 |
217,089 |
1,404,825 |
-25,115 |
Jun19 |
181228 |
132.21 |
132.21 |
131.89 |
131.89 |
-0.03 |
0 |
25 |
+0 |
Sep19 |
181228 |
131.89 |
131.89 |
131.89 |
131.89 |
-0.03 |
|
|
|
Total Volume and Open Interest |
217,089 |
1,404,850 |
-25,115 |
Euro-Schatz(EUREX) |
Mar19 |
181228 |
111.95 |
111.97 |
111.93 |
111.94 |
-0.01 |
160,819 |
1,765,121 |
-1,541 |
Jun19 |
181228 |
111.91 |
111.91 |
111.91 |
111.91 |
-0.01 |
|
|
|
Sep19 |
181228 |
111.91 |
111.91 |
111.91 |
111.91 |
-0.01 |
|
|
|
Total Volume and Open Interest |
160,819 |
1,765,121 |
-1,541 |
3-Mth Euribor(EUREX) |
Dec18 |
181217 |
100.315 |
100.315 |
100.310 |
100.310 |
unch |
0 |
12,234 |
+0 |
Mar19 |
181228 |
100.295 |
100.305 |
100.295 |
100.295 |
-0.005 |
0 |
3,124 |
+0 |
Jun19 |
181228 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
0 |
2,578 |
+0 |
Total Volume and Open Interest |
200 |
14,819 |
+0 |
Long Gilt(LIFFE) |
Mar19 |
181228 |
123~02 |
123~15 |
122~28 |
123~10 |
+0~13 |
0 |
752,778 |
-13,809 |
Jun19 |
181228 |
126~03 |
126~03 |
126~03 |
126~03 |
+0~13 |
|
|
|
Total Volume and Open Interest |
30,811 |
771,075 |
-13,848 |
3-Mth Short Sterling(LIFFE) |
Mar19 |
181228 |
99.06 |
99.07 |
99.06 |
99.06 |
+0.00 |
0 |
853,527 |
-1,322 |
Jun19 |
181228 |
98.99 |
99.01 |
98.99 |
99.00 |
unch |
0 |
431,833 |
+3,517 |
Sep19 |
181228 |
98.95 |
98.97 |
98.94 |
98.96 |
+0.00 |
0 |
525,077 |
-858 |
Dec19 |
181228 |
98.89 |
98.91 |
98.89 |
98.90 |
+0.01 |
0 |
474,758 |
+311 |
Mar20 |
181228 |
98.86 |
98.88 |
98.86 |
98.88 |
+0.02 |
0 |
306,573 |
+2,002 |
Jun20 |
181228 |
98.82 |
98.85 |
98.81 |
98.84 |
+0.02 |
0 |
291,793 |
+3,296 |
Total Volume and Open Interest |
126,333 |
3,945,984 |
+6,662 |
3-Mth Euribor(LIFFE) |
Mar19 |
181228 |
100.295 |
100.300 |
100.295 |
100.295 |
-0.005 |
0 |
546,084 |
-1,612 |
Jun19 |
181228 |
100.295 |
100.300 |
100.290 |
100.295 |
unch |
0 |
702,413 |
+1,921 |
Sep19 |
181228 |
100.275 |
100.280 |
100.270 |
100.280 |
+0.005 |
0 |
676,914 |
-440 |
Total Volume and Open Interest |
148,357 |
4,986,638 |
-7,316 |
3-Mth Aus T-Bills(SFE) |
Mar19 |
181228 |
98.03 |
98.05 |
98.03 |
98.04 |
unch |
15,100 |
211,327 |
+1,031 |
Jun19 |
181228 |
98.06 |
98.08 |
98.06 |
98.07 |
unch |
8,608 |
214,581 |
+1,562 |
Sep19 |
181228 |
98.09 |
98.12 |
98.08 |
98.10 |
+0.01 |
7,333 |
185,253 |
-2,162 |
Dec19 |
181228 |
98.10 |
98.13 |
98.10 |
98.12 |
+0.02 |
5,972 |
184,520 |
-220 |
Mar20 |
181228 |
98.10 |
98.13 |
98.10 |
98.12 |
+0.02 |
3,693 |
120,507 |
-1,148 |
Jun20 |
181228 |
98.09 |
98.13 |
98.09 |
98.11 |
+0.03 |
2,765 |
109,860 |
+41 |
Sep20 |
181228 |
98.06 |
98.10 |
98.05 |
98.08 |
+0.02 |
1,531 |
54,232 |
+650 |
Dec20 |
181228 |
98.02 |
98.06 |
98.01 |
98.04 |
+0.03 |
1,200 |
25,613 |
+26 |
Mar21 |
181228 |
97.97 |
98.00 |
97.97 |
98.00 |
+0.04 |
64 |
4,562 |
+0 |
Jun21 |
181228 |
97.92 |
97.99 |
97.92 |
97.97 |
+0.04 |
31 |
3,473 |
+11 |
Total Volume and Open Interest |
46,335 |
1,115,409 |
-181 |
10-Year Aus T-Bonds(SFE) |
Mar19 |
181228 |
97.63 |
97.68 |
97.62 |
97.64 |
+0.02 |
51,626 |
1,212,757 |
-7,539 |
Jun19 |
181228 |
97.64 |
97.64 |
97.64 |
97.64 |
+0.02 |
|
|
|
Total Volume and Open Interest |
51,626 |
1,212,757 |
-7,539 |
3-Year Aus T-Bonds(SFE) |
Mar19 |
181228 |
98.15 |
98.20 |
98.15 |
98.17 |
+0.01 |
71,458 |
1,040,619 |
-15,964 |
Jun19 |
181228 |
98.17 |
98.17 |
98.17 |
98.17 |
+0.01 |
|
|
|
Total Volume and Open Interest |
71,458 |
1,040,619 |
-15,964 |
Gold(CMX) |
Feb19 |
181228 |
1278.0 |
1284.7 |
1276.5 |
1283.0 |
+1.9 |
208,542 |
319,279 |
-5,887 |
Apr19 |
181228 |
1283.8 |
1289.9 |
1283.1 |
1289.3 |
+1.9 |
4,221 |
53,974 |
+1,322 |
Jun19 |
181228 |
1289.4 |
1296.3 |
1289.3 |
1295.7 |
+1.9 |
1,367 |
41,173 |
+190 |
Aug19 |
181228 |
1297.8 |
1302.9 |
1297.0 |
1301.7 |
+2.0 |
481 |
9,131 |
+350 |
Oct19 |
181228 |
1306.1 |
1307.7 |
1306.1 |
1307.7 |
+1.9 |
19 |
2,200 |
-2 |
Dec19 |
181228 |
1311.0 |
1313.9 |
1309.2 |
1313.7 |
+1.8 |
255 |
9,163 |
+130 |
Feb20 |
181228 |
1317.5 |
1319.7 |
1316.4 |
1319.7 |
+1.8 |
13 |
321 |
+5 |
Apr20 |
181228 |
1325.6 |
1325.6 |
1325.6 |
1325.6 |
+1.8 |
0 |
71 |
+0 |
Jun20 |
181228 |
1331.4 |
1331.4 |
1331.4 |
1331.4 |
+1.8 |
0 |
725 |
+0 |
Aug20 |
181228 |
1337.2 |
1337.2 |
1337.2 |
1337.2 |
+1.8 |
0 |
4 |
+0 |
Oct20 |
181228 |
1343.1 |
1343.1 |
1343.1 |
1343.1 |
+1.8 |
|
|
|
Dec20 |
181228 |
1348.3 |
1348.3 |
1348.3 |
1348.3 |
+1.8 |
2 |
972 |
+0 |
Total Volume and Open Interest |
215,371 |
438,725 |
-4,002 |
Silver(CMX) |
Mar19 |
181228 |
1529.5 |
1546.0 |
1528.5 |
1543.6 |
+12.6 |
76,656 |
144,234 |
+2,201 |
May19 |
181228 |
1539.0 |
1554.0 |
1538.0 |
1552.1 |
+12.3 |
1,583 |
10,135 |
-187 |
Jul19 |
181228 |
1547.0 |
1562.0 |
1547.0 |
1560.6 |
+12.3 |
535 |
12,385 |
+156 |
Sep19 |
181228 |
1563.0 |
1569.5 |
1563.0 |
1569.3 |
+12.4 |
86 |
2,647 |
+1 |
Dec19 |
181228 |
1573.5 |
1583.5 |
1568.5 |
1582.0 |
+12.3 |
216 |
4,162 |
+135 |
Mar20 |
181228 |
1594.9 |
1594.9 |
1594.9 |
1594.9 |
+12.3 |
1 |
130 |
+1 |
May20 |
181228 |
1603.2 |
1603.2 |
1603.2 |
1603.2 |
+12.3 |
1 |
2 |
+1 |
Total Volume and Open Interest |
79,932 |
176,138 |
+2,453 |
Platinum(NYMEX) |
Jan19 |
181228 |
796.7 |
800.4 |
787.8 |
789.6 |
-6.5 |
15,349 |
9,554 |
-6,042 |
Apr19 |
181228 |
801.9 |
806.3 |
794.0 |
796.4 |
-5.0 |
10,857 |
69,808 |
+4,799 |
Jul19 |
181228 |
807.7 |
808.9 |
799.6 |
801.2 |
-5.5 |
91 |
1,011 |
+35 |
Oct19 |
181228 |
808.8 |
808.8 |
806.4 |
806.4 |
-5.0 |
5 |
45 |
+2 |
Total Volume and Open Interest |
26,312 |
80,440 |
-1,200 |
Palladium(NYMEX) |
Mar19 |
181228 |
1197.40 |
1205.30 |
1179.00 |
1183.40 |
-11.10 |
1,901 |
23,244 |
+137 |
Jun19 |
181228 |
1178.90 |
1186.80 |
1163.20 |
1167.00 |
-10.70 |
41 |
3,029 |
+16 |
Sep19 |
181228 |
1151.80 |
1151.80 |
1151.80 |
1151.80 |
-11.20 |
1 |
23 |
+0 |
Total Volume and Open Interest |
1,944 |
26,332 |
+153 |
Copper(CMX) |
Mar19 |
181228 |
268.15 |
272.55 |
267.10 |
268.15 |
+1.35 |
41,241 |
129,696 |
+675 |
May19 |
181228 |
268.70 |
272.80 |
267.80 |
268.65 |
+1.30 |
3,831 |
31,265 |
+1,034 |
Jul19 |
181228 |
271.65 |
273.05 |
268.55 |
268.80 |
+1.10 |
695 |
18,416 |
-47 |
Sep19 |
181228 |
270.55 |
273.15 |
268.90 |
269.00 |
+1.00 |
88 |
13,847 |
+23 |
Dec19 |
181228 |
269.35 |
273.20 |
269.05 |
269.20 |
+0.80 |
22 |
11,990 |
+0 |
Total Volume and Open Interest |
46,698 |
219,582 |
+1,391 |
E-mini DJIA Index(CBOT) |
Mar19 |
181228 |
23118 |
23372 |
22957 |
23035 |
-118 |
359,441 |
79,042 |
-4,168 |
Jun19 |
181228 |
23129 |
23369 |
22974 |
23045 |
-112 |
306 |
239 |
+25 |
Sep19 |
181228 |
23088 |
23332 |
23038 |
23088 |
-119 |
3 |
4 |
+3 |
Dec19 |
181228 |
23127 |
23328 |
23125 |
23127 |
-93 |
|
|
|
Total Volume and Open Interest |
359,750 |
79,285 |
-4,140 |
S & P 500(CME) |
Mar19 |
181228 |
2489.30 |
2522.00 |
2473.50 |
2486.00 |
-8.90 |
10,509 |
32,418 |
+5,487 |
Jun19 |
181228 |
2489.20 |
2489.20 |
2489.20 |
2489.20 |
-9.00 |
2 |
47 |
+0 |
Sep19 |
181228 |
2492.60 |
2492.60 |
2492.60 |
2492.60 |
-9.00 |
|
|
|
Dec19 |
181228 |
2498.70 |
2498.70 |
2498.70 |
2498.70 |
-7.50 |
|
|
|
Total Volume and Open Interest |
10,511 |
32,465 |
+5,487 |
S & P 500 E-Mini(CME) |
Mar19 |
181228 |
2491.50 |
2523.00 |
2472.75 |
2486.00 |
-9.00 |
2,015,176 |
2,763,223 |
-27,238 |
Jun19 |
181228 |
2493.50 |
2524.75 |
2476.75 |
2489.25 |
-9.00 |
6,164 |
18,127 |
+666 |
Sep19 |
181228 |
2486.00 |
2527.50 |
2480.00 |
2492.50 |
-9.00 |
549 |
1,071 |
+513 |
Dec19 |
181228 |
2499.50 |
2528.00 |
2495.00 |
2498.75 |
-7.50 |
0 |
10 |
+0 |
Total Volume and Open Interest |
2,021,889 |
2,782,431 |
-26,059 |
NASDAQ 100 E-Mini(CME) |
Mar19 |
181228 |
6309.00 |
6402.50 |
6243.75 |
6293.25 |
-30.25 |
642,440 |
205,414 |
-2,250 |
Jun19 |
181228 |
6315.75 |
6422.75 |
6269.50 |
6315.50 |
-30.00 |
2,753 |
757 |
+170 |
Sep19 |
181228 |
6400.00 |
6435.75 |
6307.00 |
6339.50 |
-24.50 |
5 |
12 |
+2 |
Total Volume and Open Interest |
645,198 |
206,187 |
-2,078 |
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 |
181228 |
1647.60 |
1667.90 |
1635.20 |
1645.90 |
-0.90 |
18,198 |
69,188 |
-712 |
Jun19 |
181228 |
1651.70 |
1663.90 |
1643.00 |
1651.70 |
+0.50 |
0 |
3 |
+0 |
Total Volume and Open Interest |
18,198 |
69,192 |
-712 |
Volatility Index(CBOE) |
Dec18 |
181219 |
24.80 |
26.20 |
24.45 |
26.20 |
+1.52 |
90,291 |
56,617 |
+56,617 |
Jan19 |
181228 |
25.25 |
26.07 |
24.50 |
25.33 |
+0.30 |
130,606 |
162,119 |
-14,947 |
Feb19 |
181228 |
23.05 |
23.81 |
22.75 |
22.98 |
+0.05 |
83,692 |
75,617 |
+364 |
Mar19 |
181228 |
22.05 |
22.65 |
21.87 |
22.03 |
+0.05 |
28,840 |
37,471 |
+619 |
Total Volume and Open Interest |
278,124 |
374,724 |
-13,437 |
S & P 600(CME) |
Dec18 |
181221 |
828.55 |
828.55 |
828.55 |
828.55 |
+0.65 |
|
|
|
Mar19 |
181228 |
840.40 |
840.40 |
840.40 |
840.40 |
+6.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Mar19 |
181228 |
1335.30 |
1360.60 |
1326.20 |
1340.90 |
+7.20 |
177,796 |
478,177 |
-6,766 |
Jun19 |
181228 |
1335.00 |
1362.00 |
1331.80 |
1344.60 |
+7.10 |
1 |
7 |
+1 |
Sep19 |
181228 |
1352.50 |
1352.50 |
1352.50 |
1352.50 |
+9.70 |
|
|
|
Total Volume and Open Interest |
177,797 |
478,184 |
-6,765 |
Nikkei 225(CME) |
Mar19 |
181228 |
20035 |
20095 |
19750 |
19960 |
-115 |
19,555 |
20,677 |
-130 |
Jun19 |
181228 |
19820 |
19885 |
19615 |
19805 |
-110 |
4 |
33 |
+0 |
Total Volume and Open Interest |
19,559 |
20,710 |
-130 |
Nikkei 225(SGX) |
Mar19 |
181228 |
19975 |
20050 |
19495 |
19860 |
-95 |
85,841 |
155,340 |
+725 |
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 |
181228 |
19930 |
20055 |
19495 |
20000 |
-20 |
830,156 |
265,227 |
-14,464 |
Jun19 |
181228 |
19740 |
19860 |
19300 |
19810 |
+10 |
16,707 |
7,583 |
+98 |
Sep19 |
181228 |
19700 |
19810 |
19270 |
19760 |
-10 |
332 |
730 |
+15 |
Total Volume and Open Interest |
919,592 |
407,574 |
-6,340 |
Nikkei 225(JPX) |
Mar19 |
181228 |
19930 |
20060 |
19500 |
20000 |
-20 |
69,955 |
279,873 |
+2,113 |
Jun19 |
181228 |
19740 |
19850 |
19310 |
19810 |
+10 |
536 |
11,664 |
-41 |
Sep19 |
181228 |
19490 |
19760 |
19490 |
19760 |
-10 |
7 |
249 |
+0 |
Total Volume and Open Interest |
70,518 |
382,743 |
+2,295 |
Nikkei 225(CME) Yen |
Mar19 |
181228 |
19990 |
20055 |
19710 |
19915 |
-120 |
57,144 |
59,265 |
-1,348 |
Jun19 |
181228 |
19620 |
19840 |
19545 |
19720 |
-120 |
14 |
26 |
+8 |
Sep19 |
181228 |
19720 |
19720 |
19720 |
19720 |
-100 |
|
|
|
Total Volume and Open Interest |
57,159 |
59,341 |
-1,339 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181213 |
21710 |
21850 |
21710 |
21710 |
+70 |
1 |
351 |
+1 |
Mar19 |
181228 |
19920 |
19920 |
19720 |
19920 |
-120 |
1 |
1 |
-1 |
Jun19 |
181228 |
19720 |
19720 |
19720 |
19720 |
-120 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
-1 |
CAC 40(EURONEXT) |
Jan19 |
181228 |
4634.5 |
4698.5 |
4620.0 |
4676.0 |
+80.0 |
21,254 |
284,217 |
+284,217 |
Feb19 |
181228 |
4635.5 |
4678.0 |
4635.5 |
4673.0 |
+80.0 |
0 |
5,038 |
+5,038 |
Mar19 |
181228 |
4623.0 |
4682.0 |
4623.0 |
4670.5 |
+80.0 |
65 |
11,967 |
+11,967 |
Total Volume and Open Interest |
21,319 |
367,731 |
+367,731 |
Hang Seng Index(HKFE) |
Dec18 |
181228 |
25355 |
25584 |
25216 |
25504 |
+110 |
158,491 |
72,591 |
-9,982 |
Jan19 |
181228 |
25401 |
25639 |
25210 |
25569 |
+157 |
32,125 |
83,961 |
+20,001 |
Total Volume and Open Interest |
191,882 |
176,056 |
+10,581 |
DAX(EUREX) |
Mar19 |
181228 |
10472.0 |
10611.0 |
10407.5 |
10561.5 |
+195.0 |
133,103 |
127,084 |
+5,010 |
Jun19 |
181228 |
10436.5 |
10622.0 |
10436.0 |
10578.5 |
+195.5 |
152 |
715 |
+6 |
Sep19 |
181228 |
10568.0 |
10568.0 |
10568.0 |
10568.0 |
+195.0 |
|
|
|
Total Volume and Open Interest |
144,130 |
127,799 |
|
Mini-DAX(EUREX) |
Dec18 |
181221 |
10578.0 |
10614.0 |
10513.0 |
10570.5 |
-38.0 |
49,968 |
13,824 |
+284 |
Mar19 |
181228 |
10458.0 |
10610.0 |
10408.0 |
10561.5 |
+195.0 |
68,335 |
11,862 |
+1,692 |
Jun19 |
181228 |
10546.0 |
10619.0 |
10540.0 |
10578.5 |
+195.5 |
200 |
363 |
+117 |
Total Volume and Open Interest |
69,962 |
12,225 |
+1,809 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181221 |
2995 |
3001 |
2957 |
2973 |
-28 |
1,627,746 |
1,644,021 |
-337,622 |
Mar19 |
181228 |
2960 |
2991 |
2939 |
2974 |
+51 |
1,853,515 |
3,764,039 |
-43,232 |
Jun19 |
181228 |
2876 |
2907 |
2858 |
2892 |
+51 |
459 |
182,298 |
+398 |
Total Volume and Open Interest |
2,102,316 |
4,048,602 |
-42,831 |
Swiss Market Index(EUREX) |
Dec18 |
181221 |
8400 |
8414 |
8373 |
8401 |
-23 |
128,702 |
98,227 |
-27,551 |
Mar19 |
181228 |
8179 |
8362 |
8144 |
8310 |
+252 |
61,193 |
218,919 |
+9,198 |
Jun19 |
181228 |
8050 |
8140 |
8050 |
8132 |
+252 |
16 |
18,360 |
+0 |
Total Volume and Open Interest |
61,917 |
237,280 |
+9,199 |
FT-SE 100(EURONEXT) |
Mar19 |
181228 |
6593.00 |
6695.00 |
6564.50 |
6666.50 |
+137.00 |
0 |
659,948 |
-2,285 |
Jun19 |
181228 |
6586.50 |
6586.50 |
6586.50 |
6586.50 |
+137.00 |
0 |
18 |
+0 |
Sep19 |
181228 |
6521.50 |
6521.50 |
6521.50 |
6521.50 |
+137.50 |
0 |
19 |
+0 |
Total Volume and Open Interest |
22,489 |
659,985 |
-2,285 |
SPI 200(SFE) |
Mar19 |
181228 |
5526.0 |
5610.0 |
5461.0 |
5607.0 |
+54.0 |
36,078 |
286,454 |
-28,883 |
Jun19 |
181228 |
5593.0 |
5593.0 |
5593.0 |
5593.0 |
+54.0 |
0 |
3,080 |
+0 |
Sep19 |
181228 |
5538.0 |
5538.0 |
5538.0 |
5538.0 |
+54.0 |
0 |
2,841 |
+0 |
Total Volume and Open Interest |
36,127 |
293,742 |
-28,875 |
FTSE MIB(ISE) |
Mar19 |
181228 |
18130.00 |
18285.00 |
18065.00 |
18206.00 |
+223.00 |
|
|
|
Jun19 |
181228 |
17675.00 |
17790.00 |
17630.00 |
17729.00 |
+223.00 |
|
|
|
Sep19 |
181228 |
17599.00 |
17599.00 |
17599.00 |
17599.00 |
+194.00 |
|
|
|
Total Volume and Open Interest |
32,828 |
82,697 |
-41,950 |
KOSPI 200(KFE) |
Mar19 |
181228 |
260.55 |
263.50 |
259.45 |
262.00 |
+0.55 |
266,487 |
286,708 |
+6,125 |
Jun19 |
181228 |
261.10 |
263.75 |
260.20 |
262.50 |
+0.80 |
355 |
21,734 |
+224 |
Sep19 |
181228 |
264.00 |
264.00 |
264.00 |
264.00 |
+1.90 |
4 |
142 |
+2 |
Total Volume and Open Interest |
266,858 |
348,649 |
+6,350 |
GSCI(CME) |
Jan19 |
181228 |
374.50 |
377.85 |
372.20 |
375.60 |
+0.60 |
31 |
15,242 |
-1 |
Feb19 |
181228 |
375.65 |
375.65 |
375.65 |
375.65 |
+0.60 |
|
|
|
Mar19 |
181228 |
378.15 |
378.15 |
378.15 |
378.15 |
+0.60 |
|
|
|
Total Volume and Open Interest |
31 |
15,242 |
-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. |
|
|