|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu November 01, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov18 |
181101 |
837.00 |
875.00 |
832.75 |
869.00 |
+30.00 |
107,969 |
14,599 |
-27,306 |
Jan19 |
181101 |
850.25 |
888.50 |
845.75 |
882.00 |
+30.25 |
142,693 |
312,413 |
+5,558 |
Mar19 |
181101 |
863.00 |
900.50 |
859.00 |
894.25 |
+29.25 |
26,914 |
182,746 |
+4,342 |
May19 |
181101 |
876.75 |
913.75 |
873.00 |
907.75 |
+29.00 |
13,721 |
111,203 |
-1,787 |
Jul19 |
181101 |
889.50 |
925.75 |
885.25 |
920.00 |
+28.75 |
8,810 |
90,526 |
-231 |
Aug19 |
181101 |
893.50 |
930.00 |
890.75 |
924.50 |
+28.50 |
555 |
5,973 |
+283 |
Sep19 |
181101 |
897.00 |
929.75 |
893.25 |
925.00 |
+27.25 |
180 |
1,911 |
+27 |
Nov19 |
181101 |
902.25 |
934.50 |
898.00 |
929.00 |
+25.25 |
2,212 |
36,076 |
+352 |
Jan20 |
181101 |
918.00 |
944.75 |
909.25 |
939.75 |
+25.00 |
6 |
1,083 |
-1 |
Mar20 |
181101 |
930.00 |
951.75 |
921.00 |
947.00 |
+24.50 |
44 |
419 |
+27 |
May20 |
181101 |
957.50 |
959.75 |
929.75 |
955.50 |
+24.75 |
2 |
162 |
+0 |
Jul20 |
181101 |
944.50 |
969.25 |
939.75 |
964.75 |
+23.75 |
6 |
310 |
+2 |
Aug20 |
181101 |
964.75 |
964.75 |
964.75 |
964.75 |
+23.75 |
0 |
41 |
+0 |
Sep20 |
181101 |
958.75 |
958.75 |
958.75 |
958.75 |
+23.00 |
0 |
50 |
+0 |
Total Volume and Open Interest |
303,143 |
758,346 |
-18,715 |
Soybean Meal(CBOT) |
Dec18 |
181101 |
306.40 |
315.80 |
303.50 |
313.40 |
+7.00 |
41,984 |
160,119 |
-794 |
Jan19 |
181101 |
308.00 |
317.30 |
305.50 |
315.00 |
+6.80 |
21,118 |
112,563 |
-155 |
Mar19 |
181101 |
309.50 |
318.80 |
307.10 |
317.30 |
+7.70 |
12,692 |
83,295 |
+1,001 |
May19 |
181101 |
309.90 |
319.50 |
308.00 |
318.20 |
+8.10 |
6,273 |
60,524 |
+316 |
Jul19 |
181101 |
311.50 |
320.90 |
309.80 |
320.30 |
+8.50 |
5,469 |
59,739 |
+1,338 |
Aug19 |
181101 |
311.50 |
321.80 |
311.10 |
321.30 |
+8.40 |
523 |
9,716 |
+119 |
Sep19 |
181101 |
312.10 |
321.80 |
312.00 |
321.50 |
+8.10 |
562 |
10,904 |
+264 |
Oct19 |
181101 |
312.50 |
321.20 |
310.90 |
320.40 |
+8.00 |
111 |
7,665 |
+32 |
Dec19 |
181101 |
312.30 |
321.60 |
311.30 |
321.10 |
+7.60 |
951 |
26,342 |
+158 |
Jan20 |
181101 |
314.60 |
322.70 |
313.90 |
322.20 |
+7.60 |
202 |
2,972 |
-42 |
Total Volume and Open Interest |
93,088 |
538,378 |
+5,095 |
Soybean Oil(CBOT) |
Dec18 |
181101 |
28.03 |
28.47 |
27.89 |
28.32 |
+0.30 |
51,203 |
183,531 |
-4,429 |
Jan19 |
181101 |
28.24 |
28.68 |
28.11 |
28.55 |
+0.31 |
20,358 |
117,308 |
+476 |
Mar19 |
181101 |
28.51 |
28.93 |
28.37 |
28.84 |
+0.35 |
12,579 |
76,321 |
+220 |
May19 |
181101 |
28.77 |
29.20 |
28.65 |
29.13 |
+0.36 |
3,678 |
60,278 |
+255 |
Jul19 |
181101 |
29.11 |
29.47 |
28.92 |
29.42 |
+0.38 |
4,064 |
60,963 |
+552 |
Aug19 |
181101 |
29.26 |
29.60 |
29.07 |
29.56 |
+0.38 |
432 |
10,939 |
+8 |
Sep19 |
181101 |
29.34 |
29.72 |
29.20 |
29.69 |
+0.39 |
213 |
7,878 |
+42 |
Oct19 |
181101 |
29.39 |
29.78 |
29.28 |
29.74 |
+0.36 |
149 |
5,321 |
-5 |
Dec19 |
181101 |
29.64 |
29.97 |
29.47 |
29.93 |
+0.38 |
1,040 |
17,116 |
+5 |
Jan20 |
181101 |
30.10 |
30.22 |
29.81 |
30.19 |
+0.37 |
143 |
1,438 |
+10 |
Total Volume and Open Interest |
94,013 |
546,075 |
-2,857 |
Canola(WCE) |
Nov18 |
181101 |
478.8 |
482.7 |
478.8 |
482.5 |
+7.5 |
5,042 |
904 |
-3,749 |
Jan19 |
181101 |
485.8 |
491.5 |
484.1 |
489.6 |
+3.6 |
15,345 |
103,115 |
+3,435 |
Mar19 |
181101 |
492.1 |
498.1 |
491.4 |
496.9 |
+4.0 |
1,161 |
26,467 |
-143 |
May19 |
181101 |
498.7 |
505.1 |
497.8 |
504.3 |
+4.9 |
274 |
5,685 |
-10 |
Jul19 |
181101 |
501.8 |
508.3 |
501.4 |
507.7 |
+4.5 |
167 |
2,592 |
+36 |
Total Volume and Open Interest |
21,992 |
140,977 |
-430 |
Corn(CBOT) |
Dec18 |
181101 |
363.25 |
371.00 |
363.00 |
366.75 |
+3.50 |
137,331 |
738,101 |
-5,565 |
Mar19 |
181101 |
375.75 |
383.00 |
375.00 |
378.75 |
+3.00 |
60,263 |
421,887 |
+7,494 |
May19 |
181101 |
383.75 |
390.75 |
383.00 |
386.75 |
+3.00 |
19,903 |
147,572 |
+2,292 |
Jul19 |
181101 |
389.50 |
396.50 |
388.75 |
392.75 |
+3.00 |
13,174 |
136,834 |
+250 |
Sep19 |
181101 |
391.75 |
398.50 |
390.75 |
394.00 |
+2.50 |
2,128 |
71,472 |
+388 |
Dec19 |
181101 |
398.00 |
404.25 |
396.75 |
400.00 |
+2.25 |
7,370 |
149,091 |
+1,453 |
Mar20 |
181101 |
406.75 |
413.00 |
406.00 |
408.50 |
+1.75 |
112 |
8,846 |
+36 |
May20 |
181101 |
413.50 |
418.00 |
412.25 |
414.00 |
+1.50 |
3 |
1,233 |
+1 |
Jul20 |
181101 |
417.00 |
422.75 |
416.75 |
418.75 |
+1.50 |
21 |
3,693 |
+3 |
Sep20 |
181101 |
414.00 |
414.00 |
414.00 |
414.00 |
+1.00 |
2 |
472 |
+2 |
Total Volume and Open Interest |
240,341 |
1,684,473 |
+6,352 |
Wheat(CBOT) |
Dec18 |
181101 |
500.50 |
510.00 |
500.50 |
508.00 |
+7.50 |
69,051 |
252,246 |
+3,594 |
Mar19 |
181101 |
515.75 |
524.75 |
515.75 |
522.75 |
+6.75 |
39,767 |
141,495 |
+6,199 |
May19 |
181101 |
527.75 |
536.00 |
527.50 |
534.25 |
+6.75 |
8,910 |
47,125 |
+771 |
Jul19 |
181101 |
533.50 |
542.00 |
533.50 |
540.50 |
+6.50 |
8,482 |
64,493 |
+1,862 |
Sep19 |
181101 |
546.25 |
554.00 |
546.00 |
553.25 |
+7.50 |
3,247 |
17,270 |
+802 |
Dec19 |
181101 |
562.50 |
570.75 |
561.25 |
570.00 |
+8.50 |
1,800 |
23,984 |
+488 |
Total Volume and Open Interest |
131,356 |
554,944 |
+13,712 |
Wheat(KCBT) |
Dec18 |
181101 |
493.00 |
504.00 |
492.75 |
501.25 |
+8.00 |
23,653 |
157,985 |
+2,009 |
Mar19 |
181101 |
517.50 |
528.25 |
517.25 |
525.50 |
+7.50 |
14,992 |
96,117 |
+3,812 |
May19 |
181101 |
531.75 |
541.75 |
531.75 |
539.50 |
+7.75 |
3,254 |
25,400 |
+276 |
Jul19 |
181101 |
541.25 |
549.00 |
539.50 |
547.00 |
+7.50 |
2,717 |
37,359 |
+579 |
Sep19 |
181101 |
557.50 |
564.50 |
556.75 |
562.75 |
+7.75 |
114 |
2,795 |
+1 |
Dec19 |
181101 |
575.25 |
584.00 |
575.25 |
583.00 |
+7.75 |
137 |
5,138 |
-14 |
Mar20 |
181101 |
588.00 |
594.75 |
588.00 |
594.25 |
+6.75 |
13 |
447 |
+5 |
Total Volume and Open Interest |
44,900 |
325,736 |
+6,674 |
Wheat(MGE) |
Dec18 |
181101 |
569.00 |
577.75 |
569.00 |
576.75 |
+7.50 |
5,259 |
36,142 |
+129 |
Mar19 |
181101 |
580.00 |
586.50 |
579.00 |
585.75 |
+6.25 |
3,389 |
23,399 |
+236 |
May19 |
181101 |
590.50 |
594.00 |
587.75 |
593.75 |
+5.75 |
898 |
5,297 |
+59 |
Jul19 |
181101 |
597.75 |
602.00 |
596.50 |
601.00 |
+4.50 |
240 |
2,649 |
+39 |
Sep19 |
181101 |
604.50 |
610.00 |
604.00 |
608.00 |
+4.00 |
134 |
3,184 |
+4 |
Dec19 |
181101 |
618.75 |
622.00 |
617.75 |
618.75 |
+2.75 |
46 |
1,550 |
-3 |
Total Volume and Open Interest |
9,966 |
72,295 |
+464 |
Oats(CBOT) |
Dec18 |
181101 |
277.00 |
282.75 |
277.00 |
281.25 |
+4.75 |
825 |
4,807 |
-296 |
Mar19 |
181101 |
274.75 |
278.25 |
274.50 |
277.75 |
+5.00 |
331 |
2,081 |
+129 |
May19 |
181101 |
278.00 |
279.50 |
277.75 |
278.50 |
+4.50 |
20 |
243 |
+0 |
Jul19 |
181101 |
279.50 |
279.50 |
279.50 |
279.50 |
+4.00 |
0 |
6 |
+0 |
Total Volume and Open Interest |
1,176 |
7,137 |
-167 |
Rough Rice(CBOT) |
Nov18 |
181101 |
10.68 |
10.88 |
10.64 |
10.64 |
+0.06 |
329 |
243 |
-195 |
Jan19 |
181101 |
10.48 |
10.88 |
10.48 |
10.66 |
+0.10 |
909 |
7,282 |
+142 |
Mar19 |
181101 |
10.66 |
11.02 |
10.66 |
10.84 |
+0.10 |
58 |
970 |
+5 |
May19 |
181101 |
10.99 |
10.99 |
10.99 |
10.99 |
+0.11 |
0 |
23 |
+0 |
Total Volume and Open Interest |
1,296 |
8,518 |
-48 |
Live Cattle(CME) |
Dec18 |
181101 |
117.080 |
117.480 |
116.580 |
117.135 |
+0.185 |
26,864 |
122,370 |
+370 |
Feb19 |
181101 |
122.300 |
122.680 |
121.830 |
122.350 |
+0.150 |
16,415 |
89,693 |
+1,305 |
Apr19 |
181101 |
123.385 |
123.950 |
123.100 |
123.830 |
+0.480 |
8,163 |
61,589 |
+1,143 |
Jun19 |
181101 |
115.580 |
116.150 |
115.285 |
116.035 |
+0.535 |
5,624 |
55,152 |
-120 |
Aug19 |
181101 |
113.535 |
114.200 |
113.300 |
114.135 |
+0.600 |
1,492 |
10,265 |
-114 |
Oct19 |
181101 |
114.830 |
115.350 |
114.600 |
115.330 |
+0.500 |
385 |
3,270 |
+93 |
Total Volume and Open Interest |
59,630 |
344,765 |
+2,392 |
Feeder Cattle(CME) |
Nov18 |
181101 |
153.650 |
154.000 |
152.830 |
153.300 |
-0.185 |
2,916 |
6,496 |
-1,210 |
Jan19 |
181101 |
150.235 |
151.250 |
150.080 |
150.600 |
+0.470 |
7,162 |
26,805 |
-142 |
Mar19 |
181101 |
148.250 |
149.235 |
148.000 |
148.830 |
+0.595 |
2,768 |
9,310 |
+218 |
Apr19 |
181101 |
149.485 |
150.150 |
149.035 |
149.935 |
+0.435 |
825 |
3,094 |
+173 |
May19 |
181101 |
149.800 |
150.535 |
149.350 |
150.300 |
+0.365 |
493 |
2,229 |
+59 |
Aug19 |
181101 |
152.800 |
153.350 |
152.130 |
153.100 |
+0.565 |
131 |
954 |
+32 |
Sep19 |
181101 |
152.050 |
153.400 |
152.050 |
152.750 |
+0.500 |
2 |
44 |
-1 |
Total Volume and Open Interest |
14,297 |
48,932 |
-871 |
Lean Hogs(CME) |
Dec18 |
181101 |
57.830 |
59.080 |
56.750 |
58.200 |
-0.250 |
25,114 |
94,146 |
-1,486 |
Feb19 |
181101 |
64.750 |
65.950 |
63.630 |
65.050 |
-0.280 |
12,782 |
45,611 |
+340 |
Apr19 |
181101 |
69.950 |
70.930 |
69.135 |
70.830 |
+0.500 |
6,216 |
39,374 |
+551 |
May19 |
181101 |
75.200 |
76.300 |
74.330 |
76.150 |
+0.550 |
35 |
1,485 |
+20 |
Jun19 |
181101 |
81.400 |
83.035 |
80.635 |
82.930 |
+1.145 |
2,134 |
21,128 |
+248 |
Jul19 |
181101 |
82.200 |
83.650 |
81.230 |
83.550 |
+1.200 |
1,116 |
15,159 |
+256 |
Aug19 |
181101 |
80.680 |
82.000 |
79.785 |
81.930 |
+1.250 |
356 |
5,666 |
+111 |
Oct19 |
181101 |
65.400 |
67.050 |
65.200 |
67.000 |
+1.300 |
192 |
2,694 |
+101 |
Total Volume and Open Interest |
47,961 |
225,949 |
+147 |
Class III Milk(CME) |
Oct18 |
181030 |
15.52 |
15.55 |
15.52 |
15.54 |
+0.01 |
33 |
3,828 |
-16 |
Nov18 |
181101 |
14.80 |
14.93 |
14.75 |
14.88 |
+0.09 |
300 |
5,452 |
-34 |
Dec18 |
181101 |
15.19 |
15.26 |
15.09 |
15.23 |
+0.06 |
372 |
4,921 |
+183 |
Jan19 |
181101 |
15.13 |
15.24 |
15.06 |
15.19 |
+0.04 |
194 |
3,792 |
+92 |
Feb19 |
181101 |
15.20 |
15.28 |
15.18 |
15.24 |
+0.03 |
165 |
1,991 |
+42 |
Mar19 |
181101 |
15.36 |
15.45 |
15.34 |
15.40 |
+0.03 |
126 |
1,924 |
-16 |
Apr19 |
181101 |
15.54 |
15.67 |
15.51 |
15.64 |
+0.02 |
49 |
1,650 |
-23 |
May19 |
181101 |
15.72 |
15.74 |
15.67 |
15.73 |
+0.01 |
50 |
1,601 |
+1 |
Jun19 |
181101 |
15.83 |
15.92 |
15.82 |
15.83 |
unch |
74 |
1,528 |
-14 |
Jul19 |
181101 |
16.05 |
16.08 |
16.05 |
16.08 |
unch |
6 |
906 |
+0 |
Aug19 |
181101 |
16.27 |
16.29 |
16.26 |
16.28 |
+0.01 |
6 |
705 |
+5 |
Sep19 |
181101 |
16.47 |
16.50 |
16.40 |
16.49 |
+0.01 |
5 |
705 |
+4 |
Oct19 |
181101 |
16.38 |
16.38 |
16.38 |
16.38 |
+0.03 |
7 |
596 |
+6 |
Total Volume and Open Interest |
1,378 |
26,835 |
-3,563 |
Cocoa(ICE) |
Dec18 |
181101 |
2235 |
2292 |
2225 |
2264 |
+30 |
16,979 |
82,803 |
-662 |
Mar19 |
181101 |
2253 |
2304 |
2247 |
2287 |
+34 |
10,406 |
86,274 |
+2,134 |
May19 |
181101 |
2265 |
2310 |
2256 |
2298 |
+35 |
2,828 |
30,093 |
+135 |
Jul19 |
181101 |
2275 |
2319 |
2268 |
2311 |
+36 |
1,026 |
19,464 |
+142 |
Sep19 |
181101 |
2284 |
2326 |
2277 |
2321 |
+37 |
224 |
13,780 |
+27 |
Dec19 |
181101 |
2292 |
2334 |
2286 |
2329 |
+36 |
474 |
19,753 |
+15 |
Mar20 |
181101 |
2293 |
2335 |
2293 |
2331 |
+35 |
284 |
5,817 |
+170 |
Total Volume and Open Interest |
32,225 |
260,609 |
+1,960 |
Coffee "C"(ICE) |
Dec18 |
181101 |
113.05 |
118.20 |
112.60 |
117.80 |
+5.10 |
34,340 |
106,885 |
-1,495 |
Mar19 |
181101 |
116.95 |
121.90 |
116.35 |
121.50 |
+5.05 |
20,019 |
84,144 |
+1,699 |
May19 |
181101 |
119.45 |
124.40 |
118.85 |
124.05 |
+5.05 |
9,115 |
40,966 |
+230 |
Jul19 |
181101 |
121.85 |
126.75 |
121.25 |
126.50 |
+5.10 |
2,102 |
22,231 |
+483 |
Sep19 |
181101 |
124.00 |
129.10 |
123.60 |
128.85 |
+5.10 |
2,027 |
11,669 |
+293 |
Dec19 |
181101 |
128.10 |
132.45 |
127.25 |
132.20 |
+5.10 |
726 |
10,355 |
+108 |
Total Volume and Open Interest |
69,285 |
287,661 |
+1,519 |
Orange Juice(ICE) |
Nov18 |
181101 |
135.15 |
136.15 |
135.10 |
136.15 |
+0.45 |
322 |
1,068 |
-187 |
Jan19 |
181101 |
137.50 |
139.40 |
137.50 |
138.30 |
+0.70 |
889 |
13,198 |
+165 |
Mar19 |
181101 |
137.90 |
139.30 |
137.90 |
138.15 |
+0.20 |
86 |
1,911 |
+33 |
May19 |
181101 |
139.70 |
140.00 |
138.90 |
138.90 |
+0.25 |
24 |
1,033 |
+15 |
Jul19 |
181101 |
139.50 |
139.50 |
139.50 |
139.50 |
+0.10 |
1 |
358 |
+0 |
Sep19 |
181101 |
140.50 |
140.50 |
140.50 |
140.50 |
+0.10 |
1 |
128 |
+0 |
Total Volume and Open Interest |
1,323 |
17,696 |
+26 |
Sugar #11(ICE) |
Mar19 |
181101 |
13.12 |
13.54 |
13.08 |
13.19 |
unch |
66,353 |
376,468 |
-6,192 |
May19 |
181101 |
13.25 |
13.62 |
13.18 |
13.28 |
-0.02 |
21,409 |
173,672 |
+277 |
Jul19 |
181101 |
13.30 |
13.68 |
13.25 |
13.32 |
-0.03 |
11,190 |
107,275 |
+2,447 |
Oct19 |
181101 |
13.53 |
13.87 |
13.45 |
13.49 |
-0.05 |
5,244 |
86,419 |
+711 |
Mar20 |
181101 |
14.05 |
14.36 |
13.97 |
13.99 |
-0.08 |
1,670 |
33,066 |
+424 |
May20 |
181101 |
14.00 |
14.30 |
13.95 |
13.96 |
-0.08 |
513 |
8,092 |
+106 |
Jul20 |
181101 |
13.97 |
14.23 |
13.89 |
13.89 |
-0.11 |
344 |
6,105 |
+105 |
Oct20 |
181101 |
14.02 |
14.26 |
13.92 |
13.92 |
-0.12 |
225 |
6,282 |
+83 |
Total Volume and Open Interest |
107,211 |
801,819 |
-2,014 |
London Cocoa(LCE) |
Dec18 |
181101 |
1682 |
1693 |
1657 |
1676 |
-19 |
8,694 |
62,804 |
-2,914 |
Mar19 |
181101 |
1696 |
1715 |
1683 |
1703 |
-6 |
8,145 |
63,817 |
+1,742 |
May19 |
181101 |
1713 |
1718 |
1689 |
1708 |
-4 |
3,950 |
38,886 |
-157 |
Jul19 |
181101 |
1700 |
1723 |
1693 |
1712 |
-4 |
1,519 |
27,761 |
+333 |
Sep19 |
181101 |
1701 |
1721 |
1695 |
1711 |
-5 |
671 |
27,681 |
+22 |
Dec19 |
181101 |
1711 |
1720 |
1695 |
1711 |
-5 |
819 |
34,119 |
-154 |
Mar20 |
181101 |
1709 |
1717 |
1697 |
1709 |
-5 |
324 |
6,961 |
+128 |
Total Volume and Open Interest |
24,217 |
266,197 |
-996 |
London Sugar(LCE) |
Dec18 |
181101 |
355.30 |
361.50 |
350.30 |
351.90 |
-3.80 |
8,527 |
31,132 |
-657 |
Mar19 |
181101 |
356.00 |
363.90 |
353.20 |
355.60 |
-0.30 |
6,402 |
48,978 |
+1,113 |
May19 |
181101 |
359.40 |
367.70 |
357.30 |
360.10 |
+0.30 |
1,294 |
13,771 |
-334 |
Aug19 |
181101 |
361.60 |
371.20 |
361.00 |
363.90 |
+0.10 |
593 |
9,412 |
+166 |
Oct19 |
181101 |
367.60 |
374.40 |
364.50 |
367.30 |
-0.10 |
339 |
3,818 |
-2 |
Total Volume and Open Interest |
17,249 |
110,474 |
+341 |
Cotton(ICE) |
Dec18 |
181101 |
77.07 |
79.60 |
76.53 |
79.03 |
+2.17 |
10,681 |
124,967 |
-1,813 |
Mar19 |
181101 |
78.30 |
80.90 |
78.01 |
80.48 |
+2.18 |
5,792 |
82,465 |
+1,877 |
May19 |
181101 |
79.64 |
81.90 |
79.19 |
81.66 |
+2.17 |
877 |
18,381 |
+200 |
Jul19 |
181101 |
80.50 |
82.56 |
80.00 |
82.47 |
+2.12 |
356 |
10,774 |
+117 |
Oct19 |
181101 |
79.51 |
79.51 |
79.51 |
79.51 |
+2.12 |
0 |
4 |
+0 |
Dec19 |
181101 |
76.95 |
78.34 |
76.52 |
78.32 |
+1.46 |
350 |
26,977 |
-90 |
Total Volume and Open Interest |
18,167 |
265,463 |
+398 |
Lumber(CME) |
Nov18 |
181101 |
320.5 |
332.5 |
318.9 |
325.8 |
+14.3 |
199 |
683 |
-29 |
Jan19 |
181101 |
321.1 |
326.0 |
321.1 |
326.0 |
+15.0 |
369 |
2,784 |
+137 |
Mar19 |
181101 |
325.1 |
331.4 |
325.1 |
331.4 |
+15.0 |
47 |
771 |
+9 |
May19 |
181101 |
339.9 |
341.0 |
339.9 |
340.1 |
+14.1 |
15 |
296 |
+4 |
Total Volume and Open Interest |
630 |
4,597 |
+121 |
Crude Oil(NYM) |
Dec18 |
181101 |
64.88 |
65.39 |
63.11 |
63.69 |
-1.62 |
680,441 |
443,231 |
-11,117 |
Jan19 |
181101 |
65.03 |
65.53 |
63.23 |
63.81 |
-1.63 |
98,145 |
218,204 |
+1,183 |
Feb19 |
181101 |
65.18 |
65.64 |
63.33 |
63.92 |
-1.66 |
31,842 |
118,644 |
+1,763 |
Mar19 |
181101 |
65.44 |
65.78 |
63.46 |
64.06 |
-1.67 |
33,610 |
150,644 |
-1,250 |
Apr19 |
181101 |
65.55 |
65.91 |
63.66 |
64.20 |
-1.68 |
9,650 |
81,558 |
+324 |
May19 |
181101 |
65.66 |
66.02 |
63.84 |
64.32 |
-1.67 |
7,881 |
68,060 |
+386 |
Jun19 |
181101 |
65.76 |
66.11 |
63.85 |
64.39 |
-1.66 |
26,049 |
176,673 |
+1,862 |
Jul19 |
181101 |
65.74 |
66.03 |
63.96 |
64.41 |
-1.65 |
5,935 |
68,164 |
+700 |
Aug19 |
181101 |
65.72 |
66.01 |
63.95 |
64.37 |
-1.64 |
3,669 |
52,429 |
+117 |
Sep19 |
181101 |
65.60 |
65.95 |
64.02 |
64.28 |
-1.63 |
3,392 |
79,419 |
-48 |
Oct19 |
181101 |
65.52 |
65.85 |
63.78 |
64.16 |
-1.62 |
1,796 |
48,798 |
+568 |
Nov19 |
181101 |
65.29 |
65.54 |
63.74 |
64.03 |
-1.61 |
1,325 |
36,313 |
-123 |
Dec19 |
181101 |
65.20 |
65.56 |
63.44 |
63.87 |
-1.60 |
26,021 |
215,790 |
+388 |
Jan20 |
181101 |
65.05 |
65.32 |
63.25 |
63.65 |
-1.59 |
1,217 |
31,612 |
+487 |
Feb20 |
181101 |
64.96 |
65.10 |
63.03 |
63.43 |
-1.59 |
210 |
17,168 |
+52 |
Mar20 |
181101 |
63.86 |
64.89 |
62.82 |
63.22 |
-1.58 |
578 |
24,009 |
-43 |
Total Volume and Open Interest |
942,048 |
2,093,055 |
-5,103 |
e-miNY Crude Oil(NYM) |
Dec18 |
181101 |
64.900 |
65.400 |
63.125 |
63.700 |
-1.600 |
22,993 |
2,411 |
+215 |
Jan19 |
181101 |
65.150 |
65.525 |
63.250 |
63.800 |
-1.650 |
377 |
315 |
+17 |
Feb19 |
181101 |
65.325 |
65.500 |
63.400 |
63.925 |
-1.650 |
42 |
81 |
+3 |
Mar19 |
181101 |
65.250 |
65.525 |
63.575 |
64.050 |
-1.675 |
4 |
42 |
+1 |
Apr19 |
181101 |
65.300 |
65.300 |
63.700 |
64.200 |
-1.675 |
3 |
112 |
+0 |
May19 |
181101 |
64.725 |
64.725 |
64.200 |
64.325 |
-1.675 |
2 |
123 |
+0 |
Jun19 |
181101 |
65.400 |
65.400 |
64.000 |
64.400 |
-1.650 |
9 |
106 |
+2 |
Jul19 |
181101 |
64.225 |
64.400 |
63.900 |
64.400 |
-1.650 |
1 |
20 |
+1 |
Aug19 |
181101 |
64.375 |
64.375 |
64.375 |
64.375 |
-1.625 |
0 |
48 |
+0 |
Sep19 |
181101 |
64.275 |
64.275 |
64.275 |
64.275 |
-1.625 |
0 |
50 |
+0 |
Total Volume and Open Interest |
23,438 |
3,364 |
+239 |
NY Harbor ULSD(NYM) |
Dec18 |
181101 |
224.33 |
225.37 |
219.32 |
220.08 |
-5.06 |
72,344 |
149,720 |
+7,055 |
Jan19 |
181101 |
223.93 |
225.00 |
218.89 |
219.59 |
-5.26 |
36,259 |
82,269 |
+456 |
Feb19 |
181101 |
223.66 |
224.38 |
218.33 |
218.98 |
-5.30 |
15,205 |
35,642 |
-432 |
Mar19 |
181101 |
222.78 |
223.53 |
217.55 |
218.17 |
-5.25 |
13,911 |
47,345 |
+1,157 |
Apr19 |
181101 |
221.98 |
222.33 |
216.56 |
217.06 |
-5.19 |
7,002 |
28,943 |
+443 |
May19 |
181101 |
221.36 |
221.44 |
216.08 |
216.55 |
-5.10 |
3,508 |
14,352 |
+213 |
Jun19 |
181101 |
220.78 |
221.55 |
215.76 |
216.36 |
-5.00 |
5,062 |
27,830 |
-95 |
Jul19 |
181101 |
220.95 |
221.63 |
216.45 |
216.96 |
-4.89 |
465 |
6,541 |
+27 |
Aug19 |
181101 |
221.35 |
222.30 |
217.19 |
217.70 |
-4.77 |
308 |
1,867 |
+35 |
Sep19 |
181101 |
223.00 |
223.15 |
218.00 |
218.53 |
-4.65 |
311 |
1,918 |
-26 |
Oct19 |
181101 |
223.39 |
223.87 |
218.92 |
219.27 |
-4.55 |
266 |
1,328 |
+19 |
Nov19 |
181101 |
223.00 |
224.35 |
219.50 |
219.92 |
-4.45 |
244 |
961 |
-17 |
Dec19 |
181101 |
223.65 |
225.10 |
219.93 |
220.46 |
-4.34 |
1,274 |
8,940 |
-113 |
Jan20 |
181101 |
221.00 |
221.00 |
220.25 |
220.75 |
-4.29 |
24 |
1,563 |
-10 |
Total Volume and Open Interest |
176,208 |
417,803 |
-944 |
RBOB Gasoline(NYM) |
Dec18 |
181101 |
174.45 |
175.74 |
168.89 |
171.65 |
-3.49 |
67,561 |
140,075 |
+5,256 |
Jan19 |
181101 |
174.50 |
175.77 |
168.96 |
171.45 |
-3.78 |
36,327 |
85,701 |
+2,888 |
Feb19 |
181101 |
175.97 |
176.78 |
170.11 |
172.42 |
-3.85 |
11,634 |
25,440 |
-228 |
Mar19 |
181101 |
178.33 |
178.95 |
172.39 |
174.50 |
-3.95 |
11,537 |
33,026 |
+460 |
Apr19 |
181101 |
197.46 |
199.02 |
192.68 |
194.51 |
-3.86 |
4,988 |
20,405 |
-281 |
May19 |
181101 |
199.37 |
200.39 |
194.60 |
195.79 |
-3.92 |
5,245 |
21,897 |
+42 |
Jun19 |
181101 |
199.13 |
200.66 |
194.66 |
195.95 |
-3.97 |
3,591 |
16,603 |
-341 |
Jul19 |
181101 |
197.68 |
199.64 |
194.17 |
195.13 |
-3.96 |
903 |
10,455 |
+128 |
Aug19 |
181101 |
197.63 |
197.85 |
192.82 |
193.50 |
-3.96 |
570 |
3,847 |
-41 |
Sep19 |
181101 |
195.32 |
195.44 |
190.28 |
191.17 |
-3.95 |
296 |
5,082 |
+81 |
Total Volume and Open Interest |
168,626 |
380,686 |
-3,016 |
e-miNY RBOB Gasoline(NYM) |
Dec18 |
181101 |
171.70 |
171.70 |
171.65 |
171.65 |
-3.49 |
|
|
|
Jan19 |
181101 |
171.45 |
171.45 |
171.45 |
171.45 |
-3.78 |
|
|
|
Feb19 |
181101 |
172.42 |
172.42 |
172.42 |
172.42 |
-3.85 |
|
|
|
Mar19 |
181101 |
174.50 |
174.50 |
174.50 |
174.50 |
-3.95 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Dec18 |
181101 |
3.284 |
3.318 |
3.216 |
3.237 |
-0.024 |
146,788 |
232,060 |
-15,538 |
Jan19 |
181101 |
3.324 |
3.358 |
3.255 |
3.275 |
-0.027 |
64,927 |
244,861 |
+425 |
Feb19 |
181101 |
3.222 |
3.259 |
3.158 |
3.173 |
-0.037 |
30,331 |
107,742 |
-647 |
Mar19 |
181101 |
2.978 |
3.008 |
2.925 |
2.939 |
-0.028 |
46,697 |
226,871 |
-3,189 |
Apr19 |
181101 |
2.684 |
2.709 |
2.659 |
2.672 |
-0.013 |
30,763 |
155,839 |
+411 |
May19 |
181101 |
2.656 |
2.677 |
2.630 |
2.643 |
-0.012 |
11,134 |
91,603 |
+236 |
Jun19 |
181101 |
2.681 |
2.705 |
2.661 |
2.674 |
-0.010 |
4,716 |
48,123 |
-124 |
Jul19 |
181101 |
2.721 |
2.742 |
2.699 |
2.712 |
-0.010 |
3,366 |
46,047 |
-955 |
Aug19 |
181101 |
2.735 |
2.747 |
2.705 |
2.717 |
-0.010 |
4,402 |
36,583 |
+1,173 |
Sep19 |
181101 |
2.708 |
2.729 |
2.687 |
2.699 |
-0.010 |
2,215 |
36,003 |
+17 |
Oct19 |
181101 |
2.726 |
2.748 |
2.706 |
2.717 |
-0.011 |
7,835 |
96,974 |
-9,872 |
Nov19 |
181101 |
2.783 |
2.808 |
2.762 |
2.774 |
-0.013 |
2,008 |
39,330 |
-411 |
Dec19 |
181101 |
2.935 |
2.950 |
2.905 |
2.914 |
-0.016 |
1,213 |
37,772 |
-210 |
Jan20 |
181101 |
3.038 |
3.046 |
3.001 |
3.012 |
-0.014 |
2,352 |
35,880 |
+715 |
Feb20 |
181101 |
2.977 |
2.979 |
2.937 |
2.943 |
-0.013 |
195 |
11,307 |
+112 |
Mar20 |
181101 |
2.816 |
2.819 |
2.783 |
2.790 |
-0.010 |
1,717 |
15,950 |
+833 |
Total Volume and Open Interest |
362,848 |
1,521,366 |
-25,879 |
Brent Crude Oil(ICE) |
Jan19 |
181101 |
74.69 |
74.99 |
72.56 |
72.89 |
-2.15 |
330,020 |
502,226 |
+3,696 |
Feb19 |
181101 |
74.72 |
75.03 |
72.63 |
72.96 |
-2.10 |
85,451 |
195,161 |
+2,037 |
Mar19 |
181101 |
74.74 |
75.09 |
72.70 |
73.04 |
-2.05 |
60,124 |
165,607 |
+4,876 |
Apr19 |
181101 |
74.73 |
75.08 |
72.76 |
73.06 |
-2.02 |
27,088 |
96,464 |
+668 |
May19 |
181101 |
74.71 |
75.05 |
72.72 |
73.04 |
-2.01 |
18,104 |
93,372 |
+1,098 |
Jun19 |
181101 |
74.56 |
74.97 |
72.64 |
72.96 |
-1.99 |
62,385 |
166,318 |
-1,396 |
Jul19 |
181101 |
74.46 |
74.83 |
72.51 |
72.84 |
-1.97 |
7,394 |
59,549 |
-143 |
Aug19 |
181101 |
74.28 |
74.66 |
72.35 |
72.68 |
-1.95 |
5,947 |
46,716 |
+70 |
Sep19 |
181101 |
74.10 |
74.48 |
72.18 |
72.52 |
-1.92 |
8,232 |
53,942 |
+966 |
Oct19 |
181101 |
72.69 |
72.74 |
72.34 |
72.34 |
-1.88 |
2,824 |
51,477 |
+352 |
Nov19 |
181101 |
73.57 |
73.57 |
72.17 |
72.17 |
-1.86 |
5,109 |
50,419 |
+612 |
Dec19 |
181101 |
73.45 |
73.90 |
71.59 |
71.96 |
-1.84 |
46,745 |
182,180 |
+1,099 |
Jan20 |
181101 |
71.76 |
71.76 |
71.76 |
71.76 |
-1.82 |
2,128 |
23,262 |
-29 |
Feb20 |
181101 |
71.54 |
71.54 |
71.54 |
71.54 |
-1.80 |
813 |
25,093 |
-122 |
Total Volume and Open Interest |
804,701 |
2,129,247 |
-24,507 |
Gas Oil(ICE) |
Nov18 |
181101 |
699.25 |
705.25 |
685.00 |
685.75 |
-23.50 |
45,627 |
127,304 |
-546 |
Dec18 |
181101 |
688.75 |
692.25 |
672.50 |
673.50 |
-25.50 |
110,268 |
234,825 |
+4,028 |
Jan19 |
181101 |
683.25 |
686.50 |
667.25 |
668.75 |
-25.25 |
63,541 |
129,016 |
-7,082 |
Feb19 |
181101 |
681.25 |
684.50 |
665.75 |
667.25 |
-24.75 |
22,613 |
61,429 |
+946 |
Mar19 |
181101 |
679.75 |
683.00 |
664.75 |
666.00 |
-24.50 |
17,213 |
65,822 |
+2,723 |
Apr19 |
181101 |
678.00 |
681.25 |
663.25 |
664.50 |
-24.25 |
9,674 |
37,918 |
-101 |
May19 |
181101 |
676.50 |
680.50 |
663.25 |
664.00 |
-24.00 |
4,812 |
22,640 |
-284 |
Jun19 |
181101 |
677.25 |
680.75 |
663.25 |
664.25 |
-23.75 |
15,463 |
65,643 |
+204 |
Jul19 |
181101 |
678.75 |
681.75 |
664.50 |
665.25 |
-23.25 |
1,789 |
20,972 |
+504 |
Aug19 |
181101 |
680.00 |
683.25 |
666.50 |
667.00 |
-23.00 |
715 |
13,996 |
+68 |
Total Volume and Open Interest |
313,721 |
1,000,957 |
+2,220 |
Ethanol(CBOT) |
Nov18 |
181101 |
1.270 |
1.278 |
1.260 |
1.278 |
+0.016 |
76 |
223 |
-21 |
Dec18 |
181101 |
1.278 |
1.294 |
1.277 |
1.289 |
+0.010 |
177 |
1,997 |
+69 |
Jan19 |
181101 |
1.298 |
1.313 |
1.298 |
1.309 |
+0.010 |
24 |
250 |
+4 |
Feb19 |
181101 |
1.338 |
1.338 |
1.330 |
1.330 |
+0.010 |
2 |
36 |
+0 |
Mar19 |
181101 |
1.355 |
1.355 |
1.355 |
1.355 |
+0.010 |
4 |
38 |
+4 |
Apr19 |
181101 |
1.374 |
1.374 |
1.374 |
1.374 |
+0.010 |
0 |
26 |
+0 |
May19 |
181101 |
1.383 |
1.383 |
1.383 |
1.383 |
+0.010 |
0 |
15 |
+0 |
Jun19 |
181101 |
1.417 |
1.417 |
1.417 |
1.417 |
+0.010 |
|
|
|
Total Volume and Open Interest |
283 |
2,585 |
+56 |
WTI Crude Oil(ICE) |
Dec18 |
181101 |
65.01 |
65.38 |
63.12 |
63.69 |
-1.62 |
58,927 |
124,356 |
-3,968 |
Jan19 |
181101 |
65.15 |
65.52 |
63.24 |
63.81 |
-1.63 |
47,399 |
64,330 |
+909 |
Feb19 |
181101 |
65.29 |
65.65 |
63.37 |
63.92 |
-1.66 |
17,847 |
32,203 |
-436 |
Mar19 |
181101 |
65.61 |
65.77 |
63.53 |
64.06 |
-1.67 |
13,390 |
42,840 |
+254 |
Apr19 |
181101 |
65.68 |
65.93 |
63.64 |
64.20 |
-1.68 |
4,687 |
23,327 |
+27 |
May19 |
181101 |
65.47 |
66.00 |
63.77 |
64.32 |
-1.67 |
5,474 |
13,148 |
+77 |
Jun19 |
181101 |
65.57 |
66.11 |
63.88 |
64.39 |
-1.66 |
12,312 |
83,826 |
-291 |
Jul19 |
181101 |
66.11 |
66.11 |
64.00 |
64.41 |
-1.65 |
2,031 |
6,241 |
+25 |
Aug19 |
181101 |
64.39 |
64.46 |
64.16 |
64.37 |
-1.64 |
723 |
6,227 |
-77 |
Sep19 |
181101 |
64.28 |
64.28 |
64.28 |
64.28 |
-1.63 |
426 |
15,251 |
+67 |
Oct19 |
181101 |
64.16 |
64.16 |
64.16 |
64.16 |
-1.62 |
271 |
4,470 |
-40 |
Nov19 |
181101 |
64.03 |
64.03 |
64.03 |
64.03 |
-1.61 |
232 |
4,711 |
-42 |
Dec19 |
181101 |
65.01 |
65.56 |
63.50 |
63.87 |
-1.60 |
8,580 |
94,251 |
+170 |
Jan20 |
181101 |
63.65 |
63.65 |
63.65 |
63.65 |
-1.59 |
22 |
2,833 |
-8 |
Feb20 |
181101 |
63.43 |
63.43 |
63.43 |
63.43 |
-1.59 |
20 |
2,331 |
+12 |
Mar20 |
181101 |
63.22 |
63.22 |
63.22 |
63.22 |
-1.58 |
10 |
6,537 |
+0 |
Total Volume and Open Interest |
175,663 |
613,027 |
-3,015 |
US Dollar Index(ICE) |
Dec18 |
181101 |
96.885 |
96.910 |
96.000 |
96.080 |
-0.820 |
16,488 |
57,393 |
+820 |
Mar19 |
181101 |
96.175 |
96.175 |
95.435 |
95.525 |
-0.815 |
202 |
2,308 |
+50 |
Jun19 |
181101 |
95.530 |
95.530 |
95.000 |
95.000 |
-0.815 |
4 |
405 |
+0 |
Total Volume and Open Interest |
16,695 |
60,318 |
+871 |
Australian Dollar(CME) |
Dec18 |
181101 |
70.78 |
72.16 |
70.77 |
72.10 |
+1.33 |
110,115 |
163,505 |
+2,722 |
Mar19 |
181101 |
70.94 |
72.20 |
70.94 |
72.20 |
+1.33 |
38 |
757 |
+6 |
Jun19 |
181101 |
71.82 |
72.32 |
71.82 |
72.32 |
+1.33 |
9 |
49 |
+2 |
Total Volume and Open Interest |
110,444 |
164,840 |
+2,799 |
British Pound(CME) |
Dec18 |
181101 |
127.98 |
130.62 |
127.89 |
130.41 |
+2.45 |
98,052 |
225,380 |
+5,830 |
Mar19 |
181101 |
128.57 |
131.07 |
128.57 |
131.04 |
+2.47 |
467 |
5,154 |
+436 |
Jun19 |
181101 |
131.63 |
131.63 |
131.63 |
131.63 |
+2.44 |
0 |
287 |
+0 |
Total Volume and Open Interest |
99,934 |
233,339 |
+6,187 |
Canadian Dollar(CME) |
Dec18 |
181101 |
76.05 |
76.58 |
76.00 |
76.47 |
+0.47 |
56,658 |
114,628 |
+1,040 |
Mar19 |
181101 |
76.18 |
76.68 |
76.18 |
76.60 |
+0.48 |
159 |
2,104 |
+52 |
Jun19 |
181101 |
76.66 |
76.75 |
76.66 |
76.69 |
+0.47 |
10 |
525 |
+10 |
Sep19 |
181101 |
76.80 |
76.81 |
76.71 |
76.80 |
+0.48 |
6 |
250 |
+4 |
Total Volume and Open Interest |
57,095 |
118,508 |
+1,183 |
Japanese Yen(CME) |
Dec18 |
181101 |
88.83 |
89.08 |
88.77 |
89.00 |
+0.24 |
178,683 |
199,798 |
-1,583 |
Mar19 |
181101 |
89.70 |
89.80 |
89.55 |
89.74 |
+0.24 |
582 |
1,341 |
-49 |
Jun19 |
181101 |
90.46 |
90.46 |
90.46 |
90.46 |
+0.23 |
0 |
66 |
+0 |
Total Volume and Open Interest |
180,254 |
203,113 |
-1,777 |
Swiss Franc(CME) |
Dec18 |
181101 |
99.57 |
100.37 |
99.53 |
100.18 |
+0.60 |
20,406 |
75,457 |
+1,485 |
Mar19 |
181101 |
100.82 |
101.34 |
100.52 |
101.16 |
+0.60 |
21 |
289 |
+6 |
Jun19 |
181101 |
102.09 |
102.10 |
102.09 |
102.09 |
+0.60 |
0 |
53 |
+0 |
Total Volume and Open Interest |
20,427 |
75,835 |
+1,491 |
EuroFX(CME) |
Dec18 |
181101 |
113.55 |
114.63 |
113.52 |
114.47 |
+0.91 |
189,601 |
479,361 |
-3,069 |
Mar19 |
181101 |
114.56 |
115.62 |
114.56 |
115.47 |
+0.92 |
2,085 |
11,033 |
+400 |
Jun19 |
181101 |
115.63 |
116.45 |
115.63 |
116.43 |
+0.92 |
65 |
3,205 |
-1 |
Total Volume and Open Interest |
194,326 |
504,458 |
-2,429 |
Mexican Peso(CME) |
Nov18 |
181101 |
495.50 |
495.50 |
495.50 |
495.50 |
+4.00 |
0 |
1 |
+0 |
Dec18 |
181101 |
488.50 |
495.38 |
488.00 |
493.25 |
+4.00 |
83,308 |
191,820 |
-8,885 |
Total Volume and Open Interest |
83,712 |
192,330 |
-8,805 |
Brazilian Real(CME) |
Dec18 |
181101 |
268.90 |
271.05 |
268.25 |
270.30 |
+1.40 |
5,516 |
9,846 |
+1,056 |
Jan19 |
181101 |
269.70 |
270.30 |
268.10 |
269.70 |
+1.30 |
3 |
64 |
+3 |
Feb19 |
181101 |
268.95 |
268.95 |
268.95 |
268.95 |
+1.30 |
|
|
|
Mar19 |
181101 |
268.35 |
268.35 |
268.35 |
268.35 |
+1.30 |
|
|
|
Total Volume and Open Interest |
11,760 |
40,379 |
-207 |
30-Year T-Bonds(CBOT) |
Dec18 |
181101 |
138~090 |
138~210 |
137~240 |
138~140 |
+0~100 |
436,740 |
894,484 |
+294 |
Mar19 |
181101 |
137~110 |
138~000 |
137~050 |
137~260 |
+0~100 |
1,597 |
3,297 |
+1,276 |
Jun19 |
181101 |
137~070 |
137~070 |
137~070 |
137~070 |
+0~100 |
|
|
|
Total Volume and Open Interest |
438,337 |
897,781 |
+1,570 |
10-Year T-Notes(CBOT) |
Dec18 |
181101 |
118~165 |
118~210 |
118~110 |
118~185 |
+0~045 |
1,990,798 |
4,139,374 |
+23,694 |
Mar19 |
181101 |
118~080 |
118~135 |
118~040 |
118~105 |
+0~045 |
4,560 |
64,433 |
+1,169 |
Jun19 |
181101 |
118~105 |
118~105 |
118~105 |
118~105 |
+0~045 |
|
|
|
Total Volume and Open Interest |
1,995,358 |
4,203,807 |
+24,863 |
5-Year T-Notes(CBOT) |
Dec18 |
181101 |
112~134 |
112~166 |
112~112 |
112~154 |
+0~032 |
1,008,989 |
4,576,775 |
+26,703 |
Mar19 |
181101 |
112~090 |
112~134 |
112~080 |
112~122 |
+0~032 |
15,008 |
125,453 |
+8,857 |
Jun19 |
181101 |
112~122 |
112~122 |
112~122 |
112~122 |
+0~032 |
|
|
|
Total Volume and Open Interest |
1,023,997 |
4,702,228 |
+35,560 |
2 Year T-Notes(CBOT) |
Dec18 |
181101 |
105~106 |
105~122 |
105~100 |
105~116 |
+0~012 |
509,542 |
2,416,184 |
+48,104 |
Mar19 |
181101 |
105~076 |
105~100 |
105~076 |
105~094 |
+0~012 |
15,630 |
28,370 |
+12,720 |
Jun19 |
181101 |
105~094 |
105~094 |
105~094 |
105~094 |
+0~012 |
|
|
|
Total Volume and Open Interest |
525,172 |
2,444,554 |
+60,824 |
Eurodollars(CME) |
Dec18 |
181101 |
97.250 |
97.260 |
97.235 |
97.240 |
-0.010 |
296,280 |
1,677,281 |
-26,539 |
Mar19 |
181101 |
97.110 |
97.115 |
97.095 |
97.110 |
+0.005 |
159,630 |
1,350,972 |
-395 |
Jun19 |
181101 |
96.970 |
96.985 |
96.950 |
96.975 |
+0.015 |
174,889 |
1,293,845 |
+2,046 |
Sep19 |
181101 |
96.870 |
96.895 |
96.860 |
96.885 |
+0.020 |
176,460 |
1,388,606 |
-4,824 |
Dec19 |
181101 |
96.800 |
96.830 |
96.790 |
96.815 |
+0.020 |
244,122 |
2,075,717 |
+13,386 |
Mar20 |
181101 |
96.790 |
96.820 |
96.780 |
96.805 |
+0.020 |
165,348 |
984,599 |
-543 |
Jun20 |
181101 |
96.795 |
96.825 |
96.780 |
96.810 |
+0.020 |
140,197 |
993,811 |
+1,578 |
Sep20 |
181101 |
96.805 |
96.835 |
96.790 |
96.815 |
+0.015 |
135,603 |
950,219 |
-4,187 |
Dec20 |
181101 |
96.800 |
96.825 |
96.780 |
96.810 |
+0.015 |
166,375 |
1,162,433 |
+11,508 |
Mar21 |
181101 |
96.825 |
96.845 |
96.805 |
96.830 |
+0.015 |
72,567 |
536,572 |
+4,954 |
Jun21 |
181101 |
96.835 |
96.860 |
96.815 |
96.845 |
+0.015 |
65,010 |
428,060 |
+5,182 |
Sep21 |
181101 |
96.845 |
96.870 |
96.825 |
96.850 |
+0.010 |
60,877 |
251,452 |
-237 |
Dec21 |
181101 |
96.835 |
96.860 |
96.815 |
96.845 |
+0.015 |
35,887 |
350,186 |
+150 |
Mar22 |
181101 |
96.840 |
96.860 |
96.820 |
96.850 |
+0.015 |
24,212 |
158,192 |
+1,817 |
Jun22 |
181101 |
96.840 |
96.860 |
96.820 |
96.845 |
+0.010 |
30,074 |
129,276 |
+4,214 |
Sep22 |
181101 |
96.830 |
96.850 |
96.810 |
96.835 |
+0.010 |
21,200 |
86,836 |
+1,165 |
Dec22 |
181101 |
96.810 |
96.830 |
96.790 |
96.820 |
+0.015 |
15,129 |
115,754 |
+475 |
Mar23 |
181101 |
96.800 |
96.820 |
96.780 |
96.810 |
+0.015 |
13,827 |
67,959 |
+398 |
Total Volume and Open Interest |
2,086,813 |
14,452,080 |
+17,822 |
Ultra T-Bond(CBOT) |
Dec18 |
181101 |
149~14 |
149~30 |
148~18 |
149~19 |
+0~12 |
155,782 |
1,066,244 |
-2,575 |
Mar19 |
181101 |
150~16 |
150~16 |
149~10 |
150~09 |
+0~11 |
4 |
174 |
+2 |
Jun19 |
181101 |
151~05 |
151~05 |
151~05 |
151~05 |
+0~11 |
|
|
|
Total Volume and Open Interest |
155,786 |
1,066,418 |
-2,573 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181101 |
125~065 |
125~120 |
124~295 |
125~080 |
+0~045 |
148,942 |
650,819 |
-2,226 |
Mar19 |
181101 |
125~060 |
125~060 |
124~300 |
125~060 |
+0~045 |
0 |
1 |
+0 |
Jun19 |
181101 |
125~060 |
125~060 |
125~060 |
125~060 |
+0~045 |
|
|
|
Total Volume and Open Interest |
148,942 |
650,820 |
-2,226 |
30 Day Federal Funds(CBOT) |
Nov18 |
181101 |
97.798 |
97.800 |
97.798 |
97.798 |
-0.003 |
44,748 |
259,336 |
+5,631 |
Dec18 |
181101 |
97.725 |
97.730 |
97.720 |
97.725 |
unch |
12,927 |
130,586 |
+1,802 |
Jan19 |
181101 |
97.615 |
97.625 |
97.610 |
97.620 |
+0.005 |
47,439 |
291,596 |
+6,704 |
Feb19 |
181101 |
97.605 |
97.610 |
97.600 |
97.610 |
+0.005 |
32,830 |
182,170 |
+8,314 |
Mar19 |
181101 |
97.545 |
97.550 |
97.540 |
97.545 |
+0.005 |
9,556 |
43,298 |
+1,032 |
Apr19 |
181101 |
97.435 |
97.450 |
97.430 |
97.445 |
+0.010 |
22,614 |
176,744 |
-484 |
Total Volume and Open Interest |
244,205 |
1,977,294 |
+27,234 |
Japanese Govt Bonds(SGX) |
Dec18 |
181101 |
150.52 |
150.70 |
150.48 |
150.67 |
+0.14 |
1,021 |
16,565 |
+190 |
Mar19 |
181101 |
150.67 |
150.67 |
150.67 |
150.67 |
+0.14 |
|
|
|
Jun19 |
181101 |
150.67 |
150.67 |
150.67 |
150.67 |
+0.14 |
|
|
|
Total Volume and Open Interest |
1,021 |
16,565 |
+190 |
Euro-Buxl(EUREX) |
Dec18 |
181101 |
176.78 |
176.82 |
175.82 |
176.02 |
-0.88 |
67,986 |
242,160 |
+5,344 |
Mar19 |
181101 |
174.50 |
174.50 |
174.50 |
174.50 |
-0.88 |
158 |
17,372 |
-1,253 |
Jun19 |
181101 |
173.42 |
173.42 |
173.42 |
173.42 |
-0.88 |
|
|
|
Total Volume and Open Interest |
68,144 |
259,532 |
+4,091 |
Euro-Bund(EUREX) |
Dec18 |
181101 |
160.23 |
160.27 |
159.75 |
159.98 |
-0.28 |
752,795 |
1,992,806 |
+1,851 |
Mar19 |
181101 |
161.03 |
161.03 |
160.54 |
160.76 |
-0.31 |
3,977 |
119,238 |
+1,954 |
Jun19 |
181101 |
158.68 |
158.68 |
158.68 |
158.68 |
-0.28 |
|
|
|
Total Volume and Open Interest |
756,772 |
2,112,044 |
+3,805 |
Euro-Bobl(EUREX) |
Dec18 |
181101 |
131.45 |
131.47 |
131.27 |
131.38 |
-0.06 |
518,105 |
1,531,256 |
-22,356 |
Mar19 |
181101 |
131.49 |
131.52 |
131.49 |
131.52 |
-0.06 |
724 |
6,946 |
+1,367 |
Jun19 |
181101 |
130.98 |
130.98 |
130.98 |
130.98 |
-0.06 |
|
|
|
Total Volume and Open Interest |
518,829 |
1,538,202 |
-20,989 |
Euro-Schatz(EUREX) |
Dec18 |
181101 |
111.98 |
111.99 |
111.94 |
111.97 |
-0.00 |
308,791 |
1,922,994 |
-18,297 |
Mar19 |
181101 |
111.81 |
111.83 |
111.81 |
111.83 |
-0.00 |
3,165 |
32,021 |
+600 |
Jun19 |
181101 |
111.82 |
111.82 |
111.82 |
111.82 |
-0.00 |
|
|
|
Total Volume and Open Interest |
311,956 |
1,955,015 |
-17,697 |
3-Mth Euribor(EUREX) |
Dec18 |
181101 |
100.310 |
100.310 |
100.310 |
100.310 |
+0.005 |
35 |
13,841 |
+0 |
Mar19 |
181101 |
100.300 |
100.300 |
100.295 |
100.295 |
unch |
0 |
2,479 |
+0 |
Jun19 |
181101 |
100.280 |
100.280 |
100.280 |
100.280 |
-0.005 |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
135 |
27,840 |
+0 |
Long Gilt(LIFFE) |
Dec18 |
181101 |
122~05 |
122~10 |
121~28 |
122~08 |
-0~05 |
229,579 |
760,454 |
+17,114 |
Mar19 |
181101 |
121~10 |
121~14 |
121~10 |
121~13 |
-0~05 |
378 |
732 |
+376 |
Total Volume and Open Interest |
229,957 |
761,186 |
+17,490 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181101 |
99.13 |
99.13 |
99.11 |
99.12 |
-0.01 |
55,744 |
538,409 |
-302 |
Mar19 |
181101 |
99.05 |
99.05 |
99.02 |
99.04 |
-0.02 |
114,847 |
612,614 |
+27,721 |
Jun19 |
181101 |
98.98 |
98.98 |
98.94 |
98.96 |
-0.03 |
77,536 |
336,852 |
+263 |
Sep19 |
181101 |
98.91 |
98.91 |
98.87 |
98.90 |
-0.02 |
108,304 |
451,992 |
+5,649 |
Dec19 |
181101 |
98.84 |
98.85 |
98.81 |
98.84 |
-0.02 |
117,543 |
352,378 |
+3,290 |
Mar20 |
181101 |
98.79 |
98.79 |
98.75 |
98.78 |
-0.02 |
113,482 |
295,880 |
-164 |
Total Volume and Open Interest |
1,094,598 |
3,666,682 |
+87,308 |
3-Mth Euribor(LIFFE) |
Dec18 |
181101 |
100.305 |
100.310 |
100.305 |
100.310 |
+0.005 |
40,896 |
587,735 |
-2,700 |
Mar19 |
181101 |
100.295 |
100.300 |
100.290 |
100.295 |
unch |
44,342 |
504,128 |
-3,650 |
Jun19 |
181101 |
100.285 |
100.285 |
100.280 |
100.280 |
-0.005 |
65,601 |
621,739 |
-1,725 |
Total Volume and Open Interest |
694,253 |
5,218,718 |
-3,229 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181101 |
98.07 |
98.07 |
98.05 |
98.06 |
-0.01 |
18,542 |
181,972 |
-5,212 |
Mar19 |
181101 |
98.08 |
98.08 |
98.06 |
98.07 |
-0.01 |
16,420 |
233,034 |
-2,307 |
Jun19 |
181101 |
98.06 |
98.06 |
98.03 |
98.05 |
-0.01 |
10,071 |
186,626 |
-251 |
Sep19 |
181101 |
98.02 |
98.02 |
98.00 |
98.01 |
-0.02 |
13,177 |
158,192 |
-819 |
Dec19 |
181101 |
97.97 |
97.98 |
97.95 |
97.96 |
-0.02 |
13,289 |
165,019 |
+2,697 |
Mar20 |
181101 |
97.92 |
97.93 |
97.89 |
97.90 |
-0.03 |
7,931 |
116,947 |
+348 |
Jun20 |
181101 |
97.88 |
97.88 |
97.84 |
97.85 |
-0.03 |
6,745 |
88,466 |
+1,247 |
Sep20 |
181101 |
97.83 |
97.83 |
97.78 |
97.80 |
-0.03 |
3,337 |
44,001 |
-281 |
Dec20 |
181101 |
97.77 |
97.77 |
97.73 |
97.74 |
-0.04 |
150 |
11,213 |
+4 |
Mar21 |
181101 |
97.69 |
97.69 |
97.69 |
97.69 |
-0.04 |
41 |
4,805 |
+28 |
Total Volume and Open Interest |
89,751 |
1,194,533 |
-4,541 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181101 |
97.36 |
97.37 |
97.33 |
97.35 |
-0.02 |
170,833 |
1,267,794 |
-1,112 |
Mar19 |
181101 |
97.37 |
97.37 |
97.35 |
97.35 |
-0.02 |
|
|
|
Total Volume and Open Interest |
170,833 |
1,267,794 |
-1,112 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181101 |
97.94 |
97.95 |
97.91 |
97.92 |
-0.03 |
172,425 |
1,142,115 |
+12,013 |
Mar19 |
181101 |
97.93 |
97.93 |
97.93 |
97.93 |
-0.03 |
|
|
|
Total Volume and Open Interest |
172,425 |
1,142,115 |
+12,013 |
Gold(CMX) |
Dec18 |
181101 |
1216.6 |
1239.3 |
1216.1 |
1238.6 |
+23.6 |
224,637 |
359,008 |
-7,712 |
Feb19 |
181101 |
1222.3 |
1245.1 |
1222.3 |
1244.5 |
+23.7 |
5,163 |
67,628 |
+685 |
Apr19 |
181101 |
1228.5 |
1251.0 |
1228.5 |
1250.7 |
+23.9 |
678 |
19,182 |
+247 |
Jun19 |
181101 |
1234.8 |
1257.4 |
1234.8 |
1257.0 |
+24.0 |
1,511 |
15,725 |
-166 |
Aug19 |
181101 |
1240.7 |
1263.3 |
1240.7 |
1262.8 |
+24.1 |
435 |
2,939 |
+101 |
Oct19 |
181101 |
1248.9 |
1268.8 |
1248.9 |
1268.8 |
+24.1 |
98 |
2,074 |
+76 |
Dec19 |
181101 |
1255.3 |
1274.8 |
1255.3 |
1274.8 |
+24.0 |
134 |
6,029 |
+47 |
Feb20 |
181101 |
1274.5 |
1281.1 |
1274.5 |
1281.1 |
+24.0 |
1 |
85 |
+0 |
Apr20 |
181101 |
1287.1 |
1287.1 |
1287.1 |
1287.1 |
+24.0 |
0 |
50 |
+0 |
Jun20 |
181101 |
1286.5 |
1293.2 |
1286.5 |
1293.2 |
+24.0 |
21 |
635 |
-1 |
Aug20 |
181101 |
1299.3 |
1299.3 |
1299.3 |
1299.3 |
+24.0 |
|
|
|
Total Volume and Open Interest |
232,751 |
474,941 |
-6,695 |
Silver(CMX) |
Dec18 |
181101 |
1426.0 |
1483.0 |
1425.5 |
1477.7 |
+49.5 |
76,301 |
160,004 |
-1,969 |
Mar19 |
181101 |
1437.0 |
1495.0 |
1437.0 |
1489.8 |
+49.9 |
2,755 |
37,001 |
+1,106 |
May19 |
181101 |
1447.5 |
1499.0 |
1447.0 |
1498.1 |
+49.7 |
256 |
4,432 |
+144 |
Jul19 |
181101 |
1476.0 |
1506.5 |
1469.5 |
1506.5 |
+49.7 |
36 |
3,167 |
+8 |
Sep19 |
181101 |
1515.2 |
1515.2 |
1515.2 |
1515.2 |
+50.1 |
16 |
538 |
+14 |
Dec19 |
181101 |
1479.0 |
1527.8 |
1479.0 |
1527.8 |
+50.1 |
3 |
1,116 |
+0 |
Mar20 |
181101 |
1540.6 |
1540.6 |
1540.6 |
1540.6 |
+50.4 |
|
|
|
Total Volume and Open Interest |
79,890 |
208,976 |
-578 |
Platinum(NYMEX) |
Jan19 |
181101 |
840.9 |
864.5 |
840.2 |
862.8 |
+19.8 |
12,781 |
68,434 |
+232 |
Apr19 |
181101 |
852.6 |
867.7 |
852.6 |
867.1 |
+19.8 |
100 |
6,205 |
+45 |
Jul19 |
181101 |
860.3 |
871.7 |
860.3 |
871.7 |
+19.6 |
17 |
248 |
-16 |
Oct19 |
181101 |
875.6 |
875.6 |
875.6 |
875.6 |
+19.7 |
0 |
4 |
+0 |
Total Volume and Open Interest |
12,907 |
75,001 |
+256 |
Palladium(NYMEX) |
Dec18 |
181101 |
1061.10 |
1087.80 |
1061.10 |
1081.40 |
+12.90 |
5,313 |
22,725 |
-740 |
Mar19 |
181101 |
1059.80 |
1081.20 |
1056.20 |
1075.40 |
+13.40 |
271 |
4,518 |
+14 |
Jun19 |
181101 |
1065.30 |
1065.30 |
1065.30 |
1065.30 |
+13.40 |
0 |
143 |
+0 |
Total Volume and Open Interest |
5,584 |
27,386 |
-726 |
Copper(CMX) |
Dec18 |
181101 |
265.45 |
272.75 |
264.25 |
272.15 |
+6.25 |
109,034 |
120,284 |
+2,545 |
Mar19 |
181101 |
267.10 |
274.45 |
266.15 |
273.90 |
+6.10 |
14,507 |
58,591 |
+2,076 |
May19 |
181101 |
268.90 |
275.30 |
267.65 |
275.00 |
+6.10 |
4,741 |
24,296 |
-98 |
Jul19 |
181101 |
270.00 |
276.25 |
268.60 |
275.95 |
+6.10 |
1,905 |
18,199 |
-77 |
Sep19 |
181101 |
272.75 |
276.80 |
269.15 |
276.80 |
+6.10 |
268 |
6,787 |
-6 |
Total Volume and Open Interest |
132,131 |
256,266 |
+4,745 |
E-mini DJIA Index(CBOT) |
Dec18 |
181101 |
25047 |
25362 |
25046 |
25325 |
+248 |
345,523 |
85,955 |
+333 |
Mar19 |
181101 |
25145 |
25396 |
25095 |
25363 |
+250 |
400 |
1,330 |
-6 |
Jun19 |
181101 |
25202 |
25418 |
25171 |
25418 |
+249 |
3 |
65 |
+1 |
Sep19 |
181101 |
25511 |
25511 |
25511 |
25511 |
+261 |
3 |
4 |
-3 |
Total Volume and Open Interest |
345,929 |
87,354 |
+325 |
S & P 500(CME) |
Dec18 |
181101 |
2707.50 |
2741.50 |
2706.00 |
2738.10 |
+27.00 |
3,766 |
53,447 |
+1,402 |
Mar19 |
181101 |
2744.30 |
2744.30 |
2744.30 |
2744.30 |
+27.00 |
0 |
50 |
+0 |
Jun19 |
181101 |
2754.10 |
2754.10 |
2754.10 |
2754.10 |
+27.50 |
|
|
|
Sep19 |
181101 |
2763.60 |
2763.60 |
2763.60 |
2763.60 |
+27.50 |
|
|
|
Total Volume and Open Interest |
3,766 |
53,497 |
+1,296 |
S & P 500 E-Mini(CME) |
Dec18 |
181101 |
2706.00 |
2741.25 |
2705.50 |
2738.00 |
+27.00 |
2,503,396 |
2,801,386 |
-30,983 |
Mar19 |
181101 |
2712.00 |
2747.50 |
2712.00 |
2744.25 |
+27.00 |
19,869 |
179,205 |
+6,109 |
Jun19 |
181101 |
2738.50 |
2755.75 |
2721.50 |
2754.00 |
+27.50 |
32 |
7,581 |
+9 |
Sep19 |
181101 |
2763.50 |
2763.50 |
2763.50 |
2763.50 |
+27.50 |
0 |
13 |
+0 |
Total Volume and Open Interest |
2,523,297 |
2,988,190 |
-24,865 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181101 |
6960.00 |
7079.75 |
6936.75 |
7077.75 |
+102.25 |
832,546 |
245,444 |
-4,548 |
Mar19 |
181101 |
6996.75 |
7111.25 |
6969.00 |
7109.50 |
+102.00 |
2,745 |
2,749 |
+71 |
Jun19 |
181101 |
7100.00 |
7143.75 |
7010.00 |
7143.75 |
+102.75 |
35 |
67 |
+4 |
Total Volume and Open Interest |
835,327 |
248,265 |
-4,472 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181101 |
1826.80 |
1863.60 |
1823.50 |
1861.70 |
+36.90 |
26,658 |
75,339 |
+1,115 |
Mar19 |
181101 |
1866.80 |
1866.80 |
1866.80 |
1866.80 |
+36.50 |
0 |
10 |
+0 |
Jun19 |
181101 |
1870.60 |
1870.60 |
1870.60 |
1870.60 |
+36.50 |
|
|
|
Total Volume and Open Interest |
26,658 |
75,349 |
+1,115 |
Volatility Index(CBOE) |
Nov18 |
181101 |
20.30 |
20.56 |
19.22 |
19.28 |
-1.00 |
178,995 |
185,499 |
-9,646 |
Dec18 |
181101 |
19.80 |
19.87 |
18.93 |
19.03 |
-0.75 |
105,060 |
131,402 |
+2,277 |
Jan19 |
181101 |
19.91 |
20.00 |
19.20 |
19.28 |
-0.65 |
28,966 |
62,032 |
-2,108 |
Feb19 |
181101 |
19.75 |
19.81 |
19.15 |
19.23 |
-0.55 |
11,529 |
38,346 |
-303 |
Total Volume and Open Interest |
335,336 |
504,302 |
-8,575 |
S & P 600(CME) |
Dec18 |
181101 |
969.30 |
969.30 |
969.30 |
969.30 |
+19.20 |
|
|
|
Mar19 |
181101 |
969.90 |
969.90 |
969.90 |
969.90 |
+19.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181101 |
1511.40 |
1548.20 |
1510.60 |
1542.10 |
+30.20 |
192,313 |
481,619 |
+80 |
Mar19 |
181101 |
1525.60 |
1552.50 |
1517.00 |
1547.40 |
+30.30 |
107 |
1,323 |
-24 |
Jun19 |
181101 |
1555.00 |
1555.00 |
1555.00 |
1555.00 |
+29.90 |
|
|
|
Total Volume and Open Interest |
192,420 |
482,942 |
+56 |
Nikkei 225(CME) |
Dec18 |
181101 |
21800 |
21890 |
21535 |
21790 |
-5 |
23,650 |
28,962 |
-585 |
Mar19 |
181101 |
21620 |
21845 |
21550 |
21770 |
-5 |
3 |
64 |
+0 |
Total Volume and Open Interest |
23,653 |
29,026 |
-585 |
Nikkei 225(SGX) |
Dec18 |
181101 |
21815 |
21940 |
21520 |
21520 |
-315 |
117,688 |
152,294 |
+3,822 |
Mar19 |
181101 |
21770 |
21770 |
21470 |
21470 |
-320 |
19 |
776 |
+3 |
Jun19 |
181101 |
21305 |
21305 |
21305 |
21305 |
-315 |
0 |
688 |
+0 |
Total Volume and Open Interest |
117,721 |
166,529 |
+3,823 |
Nikkei 225 Mini(JPX) |
Dec18 |
181101 |
21855 |
21940 |
21540 |
21540 |
-340 |
1,588,180 |
474,648 |
-7,697 |
Mar19 |
181101 |
21805 |
21880 |
21470 |
21470 |
-340 |
39,870 |
34,245 |
+274 |
Jun19 |
181101 |
21630 |
21690 |
21300 |
21300 |
-340 |
727 |
2,221 |
-2 |
Total Volume and Open Interest |
1,724,093 |
622,725 |
-3,801 |
Nikkei 225(JPX) |
Dec18 |
181101 |
21860 |
21940 |
21540 |
21540 |
-340 |
107,900 |
327,532 |
-2,046 |
Mar19 |
181101 |
21810 |
21880 |
21470 |
21470 |
-340 |
948 |
19,277 |
+643 |
Jun19 |
181101 |
21580 |
21630 |
21300 |
21300 |
-340 |
30 |
9,386 |
+2 |
Total Volume and Open Interest |
108,899 |
426,217 |
-1,298 |
Nikkei 225(CME) Yen |
Dec18 |
181101 |
21790 |
21865 |
21510 |
21765 |
-5 |
63,068 |
66,028 |
-1,540 |
Mar19 |
181101 |
21600 |
21780 |
21475 |
21705 |
-5 |
4 |
50 |
+2 |
Jun19 |
181101 |
21535 |
21535 |
21535 |
21535 |
-15 |
|
|
|
Total Volume and Open Interest |
63,072 |
66,078 |
-1,538 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181101 |
21770 |
21770 |
21550 |
21770 |
unch |
0 |
10 |
+0 |
Mar19 |
181101 |
21710 |
21710 |
21710 |
21710 |
unch |
|
|
|
Jun19 |
181101 |
21540 |
21540 |
21540 |
21540 |
-10 |
|
|
|
Total Volume and Open Interest |
0 |
10 |
+0 |
CAC 40(EURONEXT) |
Nov18 |
181101 |
5076.5 |
5117.0 |
5056.5 |
5082.0 |
-8.0 |
102,730 |
268,647 |
-2,686 |
Dec18 |
181101 |
5056.0 |
5100.0 |
5048.5 |
5067.0 |
-7.5 |
723 |
49,858 |
+147 |
Jan19 |
181101 |
5065.0 |
5065.0 |
5065.0 |
5065.0 |
-8.0 |
|
|
|
Total Volume and Open Interest |
103,453 |
338,519 |
-2,539 |
Hang Seng Index(HKFE) |
Nov18 |
181101 |
24919 |
25516 |
24858 |
25342 |
+431 |
276,649 |
120,364 |
+9,800 |
Dec18 |
181101 |
24950 |
25544 |
24902 |
25370 |
+432 |
1,285 |
15,080 |
+391 |
Total Volume and Open Interest |
333,554 |
165,413 |
-6,270 |
DAX(EUREX) |
Dec18 |
181101 |
11417.0 |
11566.0 |
11399.0 |
11430.0 |
-27.5 |
150,709 |
126,460 |
-6,565 |
Mar19 |
181101 |
11414.0 |
11545.0 |
11399.5 |
11425.0 |
-28.0 |
73 |
3,037 |
+9 |
Jun19 |
181101 |
11437.5 |
11437.5 |
11437.5 |
11437.5 |
-27.5 |
2 |
165 |
+19 |
Total Volume and Open Interest |
150,784 |
129,662 |
-6,537 |
Mini-DAX(EUREX) |
Dec18 |
181101 |
11421.0 |
11566.0 |
11399.0 |
11430.0 |
-27.5 |
78,903 |
17,896 |
+703 |
Mar19 |
181101 |
11407.0 |
11545.0 |
11407.0 |
11425.0 |
-28.0 |
138 |
536 |
+6 |
Jun19 |
181101 |
11555.0 |
11555.0 |
11437.5 |
11437.5 |
-27.5 |
8 |
23 |
-3 |
Total Volume and Open Interest |
79,049 |
18,455 |
+706 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181101 |
3183 |
3220 |
3177 |
3189 |
-5 |
1,317,799 |
4,180,934 |
+54,488 |
Mar19 |
181101 |
3176 |
3206 |
3172 |
3177 |
-5 |
4,939 |
220,458 |
+2,432 |
Jun19 |
181101 |
3090 |
3113 |
3090 |
3094 |
-5 |
7 |
74,496 |
+89 |
Total Volume and Open Interest |
1,322,745 |
4,541,530 |
+62,889 |
Swiss Market Index(EUREX) |
Dec18 |
181101 |
8981 |
9055 |
8963 |
8995 |
+3 |
56,522 |
220,822 |
+2,643 |
Mar19 |
181101 |
8889 |
8897 |
8882 |
8896 |
+2 |
200 |
5,915 |
+5 |
Jun19 |
181101 |
8728 |
8728 |
8728 |
8728 |
+4 |
0 |
212 |
+6 |
Total Volume and Open Interest |
56,722 |
226,949 |
+2,654 |
FT-SE 100(EURONEXT) |
Dec18 |
181101 |
7089.00 |
7139.50 |
7050.50 |
7071.00 |
-40.00 |
124,418 |
587,763 |
-8,161 |
Mar19 |
181101 |
7032.00 |
7074.00 |
6993.50 |
7010.00 |
-40.50 |
3 |
2,905 |
-2 |
Jun19 |
181101 |
6930.00 |
6930.00 |
6930.00 |
6930.00 |
-39.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
124,421 |
590,674 |
-8,163 |
SPI 200(SFE) |
Dec18 |
181101 |
5788.0 |
5854.0 |
5787.0 |
5808.0 |
+10.0 |
64,833 |
354,274 |
+59 |
Mar19 |
181101 |
5751.0 |
5751.0 |
5751.0 |
5751.0 |
+10.0 |
7 |
4,955 |
+0 |
Jun19 |
181101 |
5741.0 |
5741.0 |
5741.0 |
5741.0 |
+10.0 |
0 |
2,726 |
+0 |
Total Volume and Open Interest |
65,065 |
363,553 |
+126 |
FTSE MIB(ISE) |
Dec18 |
181101 |
18945.00 |
19235.00 |
18915.00 |
19093.00 |
+108.00 |
34,973 |
108,786 |
-480 |
Mar19 |
181101 |
18870.00 |
19120.00 |
18825.00 |
19001.00 |
+108.00 |
119 |
1,506 |
+82 |
Jun19 |
181101 |
18496.00 |
18496.00 |
18496.00 |
18496.00 |
+103.00 |
|
|
|
Total Volume and Open Interest |
35,092 |
110,292 |
-398 |
KOSPI 200(KFE) |
Dec18 |
181101 |
265.00 |
267.55 |
262.80 |
263.60 |
-0.50 |
431,815 |
339,017 |
-5,350 |
Mar19 |
181101 |
261.85 |
264.30 |
260.00 |
260.20 |
-0.65 |
551 |
17,442 |
+574 |
Jun19 |
181101 |
262.10 |
264.50 |
260.65 |
261.10 |
-0.75 |
15 |
16,849 |
-9 |
Total Volume and Open Interest |
432,409 |
397,836 |
-4,389 |
GSCI(CME) |
Nov18 |
181101 |
455.40 |
457.75 |
449.20 |
451.15 |
-4.20 |
133 |
14,931 |
-132 |
Dec18 |
181101 |
454.60 |
461.05 |
452.85 |
454.60 |
-4.30 |
125 |
125 |
+125 |
Jan19 |
181101 |
454.95 |
459.95 |
454.25 |
454.95 |
-4.30 |
|
|
|
Total Volume and Open Interest |
258 |
15,056 |
-7 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|