|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon November 05, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov18 |
181105 |
877.00 |
880.00 |
870.00 |
873.00 |
-2.25 |
17,055 |
8,491 |
-3,119 |
Jan19 |
181105 |
889.00 |
893.00 |
881.75 |
885.75 |
-2.00 |
218,699 |
318,328 |
+2,253 |
Mar19 |
181105 |
901.25 |
905.00 |
894.00 |
898.25 |
-1.75 |
78,672 |
184,235 |
-1,515 |
May19 |
181105 |
914.25 |
918.25 |
907.25 |
911.50 |
-2.00 |
33,892 |
109,357 |
-2,065 |
Jul19 |
181105 |
926.50 |
930.00 |
919.25 |
923.50 |
-2.00 |
20,814 |
91,511 |
+360 |
Aug19 |
181105 |
929.75 |
934.50 |
924.00 |
928.00 |
-1.75 |
1,890 |
6,465 |
+448 |
Sep19 |
181105 |
931.50 |
934.50 |
925.00 |
929.75 |
unch |
1,108 |
2,051 |
+122 |
Nov19 |
181105 |
933.50 |
939.50 |
926.75 |
935.00 |
+2.00 |
8,817 |
37,848 |
+1,337 |
Jan20 |
181105 |
944.25 |
949.00 |
937.00 |
944.75 |
+2.25 |
285 |
1,087 |
+16 |
Mar20 |
181105 |
952.25 |
955.75 |
945.50 |
951.75 |
+2.50 |
104 |
612 |
+2 |
May20 |
181105 |
959.00 |
963.75 |
954.00 |
959.00 |
+2.00 |
22 |
217 |
+10 |
Jul20 |
181105 |
972.50 |
973.25 |
962.75 |
968.25 |
+1.50 |
29 |
327 |
+6 |
Aug20 |
181105 |
968.25 |
968.25 |
968.25 |
968.25 |
+1.50 |
0 |
41 |
+0 |
Sep20 |
181105 |
961.75 |
961.75 |
961.75 |
961.75 |
+1.25 |
0 |
50 |
+0 |
Total Volume and Open Interest |
381,413 |
761,480 |
-2,145 |
Soybean Meal(CBOT) |
Dec18 |
181105 |
310.80 |
313.90 |
307.70 |
310.60 |
-0.40 |
74,076 |
152,577 |
-4,323 |
Jan19 |
181105 |
312.60 |
315.50 |
309.30 |
312.10 |
-0.60 |
45,747 |
112,587 |
+2,050 |
Mar19 |
181105 |
314.70 |
317.20 |
311.30 |
313.50 |
-1.10 |
27,901 |
81,448 |
-1,829 |
May19 |
181105 |
315.80 |
318.40 |
312.90 |
315.00 |
-0.80 |
19,469 |
60,982 |
-97 |
Jul19 |
181105 |
318.50 |
320.60 |
315.40 |
317.30 |
-0.70 |
9,144 |
60,297 |
-836 |
Aug19 |
181105 |
319.40 |
321.40 |
316.60 |
318.60 |
-0.50 |
1,663 |
9,822 |
+118 |
Sep19 |
181105 |
320.50 |
321.90 |
317.40 |
319.00 |
-0.70 |
1,388 |
10,701 |
-310 |
Oct19 |
181105 |
320.40 |
321.00 |
316.80 |
318.40 |
-0.60 |
653 |
7,597 |
-59 |
Dec19 |
181105 |
319.80 |
322.20 |
317.60 |
319.20 |
-0.70 |
2,171 |
26,768 |
+193 |
Jan20 |
181105 |
323.00 |
323.00 |
318.70 |
320.30 |
-0.70 |
113 |
2,980 |
+14 |
Total Volume and Open Interest |
182,345 |
530,296 |
-5,081 |
Soybean Oil(CBOT) |
Dec18 |
181105 |
28.22 |
28.29 |
27.81 |
27.90 |
-0.30 |
70,422 |
179,964 |
-1,790 |
Jan19 |
181105 |
28.50 |
28.51 |
28.04 |
28.12 |
-0.30 |
39,745 |
119,858 |
+3,260 |
Mar19 |
181105 |
28.77 |
28.80 |
28.33 |
28.41 |
-0.30 |
30,741 |
75,612 |
-996 |
May19 |
181105 |
29.06 |
29.07 |
28.63 |
28.71 |
-0.29 |
20,946 |
61,901 |
+1,314 |
Jul19 |
181105 |
29.32 |
29.34 |
28.91 |
29.00 |
-0.28 |
13,935 |
63,596 |
+2,348 |
Aug19 |
181105 |
29.47 |
29.48 |
29.05 |
29.14 |
-0.29 |
990 |
10,942 |
+98 |
Sep19 |
181105 |
29.55 |
29.62 |
29.21 |
29.27 |
-0.29 |
954 |
8,012 |
+157 |
Oct19 |
181105 |
29.50 |
29.67 |
29.26 |
29.34 |
-0.29 |
490 |
5,460 |
+127 |
Dec19 |
181105 |
29.66 |
29.87 |
29.45 |
29.54 |
-0.28 |
2,191 |
18,379 |
+735 |
Jan20 |
181105 |
29.78 |
29.87 |
29.73 |
29.81 |
-0.28 |
73 |
1,508 |
-7 |
Total Volume and Open Interest |
180,515 |
550,403 |
+5,258 |
Canola(WCE) |
Nov18 |
181105 |
475.3 |
475.3 |
475.3 |
475.3 |
-2.9 |
19 |
166 |
-17 |
Jan19 |
181105 |
485.3 |
486.8 |
481.4 |
482.4 |
-2.9 |
19,134 |
105,542 |
+567 |
Mar19 |
181105 |
492.0 |
492.4 |
489.0 |
489.9 |
-3.2 |
5,378 |
28,907 |
+1,951 |
May19 |
181105 |
499.7 |
499.7 |
496.0 |
497.2 |
-3.3 |
2,787 |
8,435 |
+1,685 |
Jul19 |
181105 |
503.0 |
503.1 |
499.7 |
501.2 |
-3.3 |
427 |
2,757 |
+127 |
Total Volume and Open Interest |
27,864 |
148,133 |
+4,387 |
Corn(CBOT) |
Dec18 |
181105 |
371.00 |
374.25 |
369.50 |
374.00 |
+2.75 |
304,754 |
725,622 |
-8,581 |
Mar19 |
181105 |
383.00 |
386.25 |
381.50 |
385.75 |
+2.50 |
159,332 |
438,356 |
+6,606 |
May19 |
181105 |
390.75 |
394.00 |
389.25 |
393.75 |
+2.50 |
43,340 |
156,098 |
+5,317 |
Jul19 |
181105 |
396.50 |
399.75 |
395.00 |
399.50 |
+2.50 |
29,835 |
145,161 |
+4,178 |
Sep19 |
181105 |
397.75 |
400.00 |
396.00 |
399.50 |
+1.75 |
9,326 |
73,281 |
+498 |
Dec19 |
181105 |
403.50 |
405.50 |
401.50 |
404.75 |
+1.00 |
14,669 |
153,018 |
+2,445 |
Mar20 |
181105 |
412.00 |
413.75 |
410.25 |
413.25 |
+0.75 |
328 |
8,915 |
+62 |
May20 |
181105 |
418.75 |
419.00 |
417.75 |
418.50 |
+0.50 |
68 |
1,280 |
+32 |
Jul20 |
181105 |
421.00 |
424.00 |
420.75 |
423.25 |
+0.50 |
171 |
3,814 |
+44 |
Sep20 |
181105 |
417.00 |
417.00 |
417.00 |
417.00 |
unch |
0 |
487 |
+0 |
Total Volume and Open Interest |
561,948 |
1,711,315 |
+10,631 |
Wheat(CBOT) |
Dec18 |
181105 |
511.25 |
512.25 |
503.75 |
507.25 |
-1.50 |
85,216 |
244,495 |
-12,595 |
Mar19 |
181105 |
526.50 |
527.50 |
520.25 |
523.00 |
-1.00 |
37,802 |
143,779 |
+1,881 |
May19 |
181105 |
538.25 |
539.00 |
532.50 |
534.75 |
-1.00 |
10,264 |
50,509 |
+1,094 |
Jul19 |
181105 |
544.75 |
546.25 |
539.75 |
542.75 |
unch |
9,124 |
66,180 |
+732 |
Sep19 |
181105 |
556.00 |
556.75 |
551.00 |
552.75 |
-1.25 |
2,381 |
17,064 |
-46 |
Dec19 |
181105 |
571.75 |
571.75 |
565.00 |
566.25 |
-3.00 |
3,392 |
24,966 |
+928 |
Total Volume and Open Interest |
148,528 |
555,328 |
-8,057 |
Wheat(KCBT) |
Dec18 |
181105 |
504.25 |
507.50 |
500.00 |
504.75 |
+0.50 |
30,482 |
155,580 |
-6,419 |
Mar19 |
181105 |
529.25 |
531.00 |
524.00 |
527.75 |
-0.25 |
19,552 |
102,146 |
+2,019 |
May19 |
181105 |
541.25 |
544.50 |
537.50 |
541.00 |
-0.25 |
3,771 |
27,047 |
+739 |
Jul19 |
181105 |
550.50 |
551.75 |
545.00 |
548.75 |
+0.25 |
3,168 |
38,031 |
+438 |
Sep19 |
181105 |
565.25 |
566.50 |
560.00 |
563.50 |
-0.25 |
287 |
3,020 |
+81 |
Dec19 |
181105 |
586.00 |
586.00 |
579.25 |
582.75 |
-1.00 |
195 |
5,218 |
+54 |
Mar20 |
181105 |
594.00 |
596.75 |
591.25 |
594.00 |
-1.50 |
8 |
451 |
+4 |
Total Volume and Open Interest |
57,478 |
331,994 |
-3,083 |
Wheat(MGE) |
Dec18 |
181105 |
581.50 |
584.00 |
578.75 |
581.50 |
+1.00 |
5,181 |
36,566 |
-154 |
Mar19 |
181105 |
590.00 |
590.00 |
586.25 |
589.00 |
+0.75 |
3,366 |
25,037 |
+964 |
May19 |
181105 |
596.00 |
597.00 |
594.25 |
596.75 |
+0.75 |
752 |
5,523 |
+116 |
Jul19 |
181105 |
602.50 |
604.25 |
601.25 |
604.25 |
+0.75 |
172 |
2,639 |
-1 |
Sep19 |
181105 |
609.75 |
611.25 |
609.00 |
611.25 |
+0.75 |
134 |
3,233 |
+15 |
Dec19 |
181105 |
622.75 |
623.25 |
619.50 |
622.50 |
+0.75 |
63 |
1,553 |
+10 |
Total Volume and Open Interest |
9,668 |
74,635 |
+950 |
Oats(CBOT) |
Dec18 |
181105 |
288.25 |
294.00 |
285.50 |
292.75 |
+8.50 |
556 |
4,427 |
-148 |
Mar19 |
181105 |
284.75 |
285.75 |
281.25 |
283.50 |
+6.00 |
281 |
2,330 |
+157 |
May19 |
181105 |
285.25 |
285.25 |
283.75 |
285.00 |
+5.00 |
20 |
251 |
+10 |
Jul19 |
181105 |
282.00 |
285.00 |
282.00 |
285.00 |
+4.50 |
0 |
6 |
+0 |
Total Volume and Open Interest |
857 |
7,014 |
+19 |
Rough Rice(CBOT) |
Nov18 |
181105 |
10.76 |
10.76 |
10.76 |
10.76 |
+0.06 |
11 |
50 |
-26 |
Jan19 |
181105 |
10.73 |
10.90 |
10.73 |
10.80 |
+0.06 |
442 |
7,329 |
-33 |
Mar19 |
181105 |
10.97 |
11.06 |
10.95 |
10.95 |
+0.04 |
49 |
975 |
-12 |
May19 |
181105 |
11.07 |
11.07 |
11.07 |
11.07 |
+0.03 |
1 |
23 |
+1 |
Total Volume and Open Interest |
503 |
8,377 |
-70 |
Live Cattle(CME) |
Dec18 |
181105 |
117.285 |
117.285 |
114.350 |
115.330 |
-1.750 |
25,952 |
122,741 |
-371 |
Feb19 |
181105 |
122.350 |
122.385 |
119.785 |
120.650 |
-1.550 |
14,980 |
92,312 |
+954 |
Apr19 |
181105 |
123.850 |
123.885 |
121.580 |
122.300 |
-1.430 |
8,558 |
63,591 |
+1,433 |
Jun19 |
181105 |
115.980 |
116.035 |
113.850 |
114.400 |
-1.580 |
6,339 |
56,314 |
+1,029 |
Aug19 |
181105 |
114.150 |
114.200 |
112.135 |
112.650 |
-1.580 |
1,355 |
11,276 |
+468 |
Oct19 |
181105 |
115.400 |
115.400 |
113.480 |
113.785 |
-1.695 |
546 |
3,488 |
+151 |
Total Volume and Open Interest |
58,031 |
351,808 |
+3,775 |
Feeder Cattle(CME) |
Nov18 |
181105 |
152.830 |
152.900 |
149.035 |
149.500 |
-3.000 |
2,038 |
5,239 |
-438 |
Jan19 |
181105 |
150.000 |
150.000 |
146.235 |
146.435 |
-3.315 |
5,806 |
27,202 |
-162 |
Mar19 |
181105 |
148.350 |
148.485 |
145.185 |
145.435 |
-2.815 |
2,115 |
9,492 |
+122 |
Apr19 |
181105 |
149.535 |
149.550 |
146.500 |
146.830 |
-2.620 |
742 |
3,254 |
-29 |
May19 |
181105 |
149.935 |
149.935 |
147.000 |
147.485 |
-2.395 |
462 |
2,381 |
+119 |
Aug19 |
181105 |
152.800 |
152.880 |
149.950 |
150.650 |
-2.200 |
176 |
1,064 |
+47 |
Sep19 |
181105 |
150.830 |
150.830 |
149.880 |
150.185 |
-2.395 |
28 |
54 |
+10 |
Total Volume and Open Interest |
11,367 |
48,686 |
-331 |
Lean Hogs(CME) |
Dec18 |
181105 |
57.950 |
59.130 |
56.700 |
57.100 |
-1.030 |
25,966 |
87,112 |
-3,635 |
Feb19 |
181105 |
64.725 |
65.785 |
63.800 |
64.135 |
-0.515 |
13,446 |
47,954 |
+846 |
Apr19 |
181105 |
70.450 |
71.450 |
69.730 |
69.930 |
-0.670 |
7,194 |
39,548 |
+9 |
May19 |
181105 |
76.635 |
76.635 |
75.500 |
75.750 |
-0.550 |
84 |
1,500 |
+5 |
Jun19 |
181105 |
82.885 |
83.150 |
82.230 |
82.450 |
-0.435 |
4,748 |
21,891 |
+547 |
Jul19 |
181105 |
83.285 |
83.785 |
83.000 |
83.230 |
-0.405 |
2,090 |
16,182 |
+520 |
Aug19 |
181105 |
82.000 |
82.180 |
81.450 |
81.750 |
-0.300 |
571 |
5,938 |
+194 |
Oct19 |
181105 |
67.430 |
67.500 |
66.725 |
67.000 |
-0.350 |
185 |
2,723 |
+8 |
Total Volume and Open Interest |
54,373 |
223,573 |
-1,486 |
Class III Milk(CME) |
Nov18 |
181105 |
14.78 |
14.80 |
14.69 |
14.70 |
-0.08 |
404 |
5,332 |
-150 |
Dec18 |
181105 |
15.15 |
15.19 |
15.03 |
15.05 |
-0.13 |
353 |
5,100 |
+33 |
Jan19 |
181105 |
15.09 |
15.17 |
15.04 |
15.10 |
-0.08 |
233 |
4,017 |
+79 |
Feb19 |
181105 |
15.20 |
15.24 |
15.14 |
15.20 |
-0.04 |
113 |
2,129 |
+52 |
Mar19 |
181105 |
15.37 |
15.37 |
15.32 |
15.36 |
-0.03 |
77 |
2,027 |
+45 |
Apr19 |
181105 |
15.55 |
15.61 |
15.55 |
15.59 |
-0.06 |
118 |
1,691 |
+31 |
May19 |
181105 |
15.68 |
15.74 |
15.68 |
15.71 |
-0.05 |
77 |
1,663 |
+40 |
Jun19 |
181105 |
15.85 |
15.86 |
15.85 |
15.85 |
unch |
56 |
1,591 |
+41 |
Jul19 |
181105 |
16.13 |
16.13 |
16.13 |
16.13 |
unch |
46 |
950 |
+29 |
Aug19 |
181105 |
16.30 |
16.33 |
16.30 |
16.33 |
unch |
45 |
748 |
+31 |
Sep19 |
181105 |
16.52 |
16.55 |
16.50 |
16.55 |
unch |
58 |
775 |
+35 |
Oct19 |
181105 |
16.41 |
16.41 |
16.41 |
16.41 |
unch |
72 |
665 |
+49 |
Nov19 |
181105 |
16.29 |
16.29 |
16.29 |
16.29 |
unch |
94 |
624 |
+44 |
Total Volume and Open Interest |
1,841 |
27,889 |
+404 |
Cocoa(ICE) |
Dec18 |
181105 |
2265 |
2323 |
2248 |
2312 |
+45 |
29,440 |
78,591 |
-2,130 |
Mar19 |
181105 |
2298 |
2342 |
2280 |
2335 |
+34 |
25,221 |
87,779 |
-394 |
May19 |
181105 |
2313 |
2348 |
2292 |
2344 |
+33 |
9,283 |
32,797 |
+1,974 |
Jul19 |
181105 |
2321 |
2359 |
2305 |
2356 |
+32 |
4,499 |
21,908 |
+1,886 |
Sep19 |
181105 |
2327 |
2368 |
2312 |
2365 |
+31 |
911 |
14,063 |
+177 |
Dec19 |
181105 |
2337 |
2374 |
2329 |
2371 |
+30 |
795 |
19,754 |
+28 |
Mar20 |
181105 |
2337 |
2375 |
2323 |
2372 |
+30 |
385 |
6,098 |
+85 |
Total Volume and Open Interest |
70,814 |
263,836 |
+1,836 |
Coffee "C"(ICE) |
Dec18 |
181105 |
119.25 |
119.30 |
116.25 |
117.10 |
-2.95 |
56,232 |
100,397 |
-4,398 |
Mar19 |
181105 |
122.95 |
123.00 |
120.20 |
121.05 |
-2.80 |
39,375 |
86,722 |
+1,370 |
May19 |
181105 |
125.60 |
125.60 |
122.70 |
123.65 |
-2.80 |
12,105 |
41,881 |
+832 |
Jul19 |
181105 |
128.45 |
128.45 |
125.25 |
126.15 |
-2.75 |
5,187 |
24,262 |
+1,648 |
Sep19 |
181105 |
130.05 |
130.40 |
127.70 |
128.50 |
-2.75 |
2,322 |
12,214 |
+144 |
Dec19 |
181105 |
133.40 |
133.75 |
131.15 |
131.85 |
-2.75 |
1,084 |
10,343 |
-248 |
Total Volume and Open Interest |
116,415 |
287,560 |
-594 |
Orange Juice(ICE) |
Nov18 |
181105 |
138.20 |
138.30 |
137.35 |
137.35 |
+0.30 |
5 |
652 |
-252 |
Jan19 |
181105 |
138.10 |
139.05 |
137.30 |
137.90 |
-0.25 |
935 |
13,674 |
+254 |
Mar19 |
181105 |
138.10 |
138.75 |
137.70 |
138.10 |
+0.10 |
267 |
2,048 |
+117 |
May19 |
181105 |
138.95 |
139.25 |
138.90 |
139.00 |
+0.15 |
52 |
1,073 |
+37 |
Jul19 |
181105 |
139.80 |
139.80 |
139.70 |
139.70 |
+0.25 |
0 |
363 |
+0 |
Sep19 |
181105 |
140.70 |
140.70 |
140.70 |
140.70 |
+0.25 |
0 |
128 |
+0 |
Total Volume and Open Interest |
1,259 |
17,938 |
+156 |
Sugar #11(ICE) |
Mar19 |
181105 |
13.44 |
13.44 |
13.13 |
13.15 |
-0.29 |
78,105 |
365,856 |
-5,709 |
May19 |
181105 |
13.60 |
13.60 |
13.27 |
13.29 |
-0.28 |
20,610 |
171,788 |
+81 |
Jul19 |
181105 |
13.67 |
13.67 |
13.35 |
13.38 |
-0.26 |
14,165 |
104,511 |
-709 |
Oct19 |
181105 |
13.84 |
13.84 |
13.55 |
13.58 |
-0.24 |
7,762 |
86,971 |
+969 |
Mar20 |
181105 |
14.22 |
14.23 |
14.05 |
14.07 |
-0.24 |
2,902 |
33,429 |
+256 |
May20 |
181105 |
14.18 |
14.18 |
14.05 |
14.05 |
-0.22 |
385 |
8,361 |
+181 |
Jul20 |
181105 |
14.04 |
14.05 |
14.00 |
14.00 |
-0.20 |
158 |
6,160 |
+50 |
Oct20 |
181105 |
14.08 |
14.10 |
14.04 |
14.04 |
-0.19 |
162 |
6,352 |
+45 |
Total Volume and Open Interest |
124,385 |
787,946 |
-4,781 |
London Cocoa(LCE) |
Dec18 |
181105 |
1672 |
1700 |
1664 |
1696 |
+21 |
13,662 |
62,013 |
+276 |
Mar19 |
181105 |
1706 |
1712 |
1684 |
1708 |
+2 |
13,476 |
67,669 |
+2,796 |
May19 |
181105 |
1710 |
1716 |
1687 |
1712 |
+1 |
5,689 |
37,473 |
-761 |
Jul19 |
181105 |
1711 |
1723 |
1692 |
1719 |
+4 |
3,173 |
28,890 |
+582 |
Sep19 |
181105 |
1710 |
1723 |
1693 |
1720 |
+5 |
1,485 |
27,786 |
+100 |
Dec19 |
181105 |
1707 |
1723 |
1693 |
1720 |
+6 |
1,224 |
34,586 |
+291 |
Mar20 |
181105 |
1700 |
1720 |
1692 |
1718 |
+7 |
1,311 |
7,327 |
+199 |
Total Volume and Open Interest |
40,336 |
270,139 |
+3,692 |
London Sugar(LCE) |
Dec18 |
181105 |
357.90 |
358.10 |
347.20 |
348.00 |
-9.70 |
15,790 |
23,720 |
-5,037 |
Mar19 |
181105 |
360.70 |
360.80 |
353.30 |
353.70 |
-6.60 |
12,850 |
48,415 |
-1,011 |
May19 |
181105 |
365.20 |
365.30 |
358.50 |
358.70 |
-6.30 |
1,189 |
14,001 |
+374 |
Aug19 |
181105 |
368.60 |
368.80 |
362.70 |
362.90 |
-5.80 |
533 |
9,728 |
+220 |
Oct19 |
181105 |
369.00 |
369.00 |
366.00 |
366.20 |
-5.70 |
176 |
3,969 |
+12 |
Total Volume and Open Interest |
30,604 |
103,370 |
-5,450 |
Cotton(ICE) |
Dec18 |
181105 |
78.89 |
79.40 |
78.29 |
78.87 |
+0.08 |
35,132 |
120,218 |
-3,448 |
Mar19 |
181105 |
80.35 |
80.85 |
79.75 |
80.34 |
+0.03 |
18,811 |
86,860 |
+2,119 |
May19 |
181105 |
81.61 |
82.06 |
81.01 |
81.63 |
+0.07 |
4,820 |
19,781 |
+976 |
Jul19 |
181105 |
82.40 |
83.02 |
81.94 |
82.67 |
+0.16 |
4,805 |
12,483 |
+1,498 |
Oct19 |
181105 |
79.60 |
79.60 |
79.60 |
79.60 |
+0.17 |
0 |
4 |
+0 |
Dec19 |
181105 |
78.30 |
78.39 |
77.93 |
78.26 |
-0.05 |
2,450 |
27,808 |
+741 |
Total Volume and Open Interest |
66,033 |
269,050 |
+1,887 |
Lumber(CME) |
Nov18 |
181105 |
342.0 |
342.0 |
327.0 |
330.0 |
-10.0 |
251 |
415 |
-113 |
Jan19 |
181105 |
352.0 |
356.7 |
335.9 |
344.4 |
+3.4 |
423 |
2,855 |
-11 |
Mar19 |
181105 |
357.8 |
363.8 |
345.2 |
352.1 |
+5.7 |
77 |
779 |
+2 |
May19 |
181105 |
365.0 |
369.9 |
357.8 |
359.5 |
+4.4 |
32 |
302 |
-2 |
Total Volume and Open Interest |
783 |
4,414 |
-124 |
Crude Oil(NYM) |
Dec18 |
181105 |
62.99 |
64.14 |
62.52 |
63.10 |
-0.04 |
790,286 |
435,959 |
+3,472 |
Jan19 |
181105 |
63.02 |
64.24 |
62.67 |
63.21 |
-0.07 |
141,563 |
215,727 |
+5,023 |
Feb19 |
181105 |
63.23 |
64.33 |
62.80 |
63.31 |
-0.10 |
68,823 |
115,347 |
-7,360 |
Mar19 |
181105 |
63.33 |
64.43 |
62.95 |
63.45 |
-0.11 |
55,772 |
156,010 |
+4,145 |
Apr19 |
181105 |
63.51 |
64.52 |
63.13 |
63.60 |
-0.11 |
37,411 |
80,229 |
-1,208 |
May19 |
181105 |
63.70 |
64.63 |
63.23 |
63.75 |
-0.09 |
29,459 |
70,582 |
+1,650 |
Jun19 |
181105 |
63.76 |
64.74 |
63.35 |
63.87 |
-0.07 |
52,272 |
171,807 |
-2,512 |
Jul19 |
181105 |
63.83 |
64.75 |
63.43 |
63.93 |
-0.05 |
7,635 |
67,409 |
-1,136 |
Aug19 |
181105 |
63.67 |
64.70 |
63.56 |
63.94 |
-0.04 |
4,326 |
53,379 |
+242 |
Sep19 |
181105 |
63.73 |
64.53 |
63.40 |
63.91 |
-0.01 |
9,129 |
79,353 |
-950 |
Oct19 |
181105 |
63.56 |
64.39 |
63.41 |
63.85 |
+0.02 |
4,350 |
50,822 |
+765 |
Nov19 |
181105 |
63.38 |
64.40 |
63.38 |
63.77 |
+0.05 |
1,377 |
35,721 |
-252 |
Dec19 |
181105 |
63.60 |
64.34 |
63.07 |
63.65 |
+0.07 |
41,765 |
212,068 |
-2,051 |
Jan20 |
181105 |
63.50 |
64.11 |
63.46 |
63.47 |
+0.10 |
3,852 |
31,280 |
-294 |
Feb20 |
181105 |
63.28 |
63.90 |
63.28 |
63.28 |
+0.11 |
1,267 |
17,613 |
-271 |
Mar20 |
181105 |
63.11 |
63.70 |
63.11 |
63.11 |
+0.13 |
2,288 |
22,832 |
-1,459 |
Total Volume and Open Interest |
1,271,150 |
2,079,404 |
-2,628 |
e-miNY Crude Oil(NYM) |
Dec18 |
181105 |
63.000 |
64.125 |
62.525 |
63.100 |
-0.050 |
26,272 |
3,429 |
+736 |
Jan19 |
181105 |
63.100 |
64.250 |
62.675 |
63.200 |
-0.075 |
481 |
410 |
+75 |
Feb19 |
181105 |
63.300 |
64.150 |
62.950 |
63.300 |
-0.100 |
76 |
101 |
+23 |
Mar19 |
181105 |
63.600 |
64.250 |
62.975 |
63.450 |
-0.100 |
14 |
39 |
+1 |
Apr19 |
181105 |
64.250 |
64.250 |
63.500 |
63.600 |
-0.100 |
5 |
110 |
+1 |
May19 |
181105 |
63.750 |
63.750 |
63.750 |
63.750 |
-0.100 |
4 |
124 |
+1 |
Jun19 |
181105 |
63.875 |
63.875 |
63.875 |
63.875 |
-0.075 |
7 |
112 |
+1 |
Jul19 |
181105 |
63.925 |
63.925 |
63.925 |
63.925 |
-0.050 |
5 |
20 |
+0 |
Aug19 |
181105 |
63.425 |
64.375 |
63.425 |
63.950 |
-0.025 |
0 |
48 |
+0 |
Sep19 |
181105 |
63.900 |
63.900 |
63.900 |
63.900 |
-0.025 |
0 |
50 |
+0 |
Total Volume and Open Interest |
26,868 |
4,505 |
+840 |
NY Harbor ULSD(NYM) |
Dec18 |
181105 |
217.24 |
221.35 |
215.63 |
219.63 |
+2.35 |
83,702 |
144,148 |
-3,648 |
Jan19 |
181105 |
216.90 |
220.58 |
215.09 |
218.72 |
+1.97 |
48,642 |
81,294 |
-1,888 |
Feb19 |
181105 |
215.75 |
220.01 |
214.61 |
217.89 |
+1.70 |
23,565 |
35,946 |
+1,535 |
Mar19 |
181105 |
215.07 |
219.05 |
213.92 |
216.99 |
+1.51 |
23,037 |
48,696 |
+748 |
Apr19 |
181105 |
213.67 |
217.90 |
213.22 |
215.74 |
+1.28 |
7,352 |
29,301 |
-104 |
May19 |
181105 |
213.31 |
217.09 |
212.91 |
215.25 |
+1.16 |
4,372 |
14,888 |
+553 |
Jun19 |
181105 |
213.59 |
217.28 |
212.54 |
215.13 |
+1.11 |
9,308 |
28,671 |
+401 |
Jul19 |
181105 |
213.85 |
217.88 |
213.27 |
215.76 |
+1.10 |
1,030 |
6,733 |
+146 |
Aug19 |
181105 |
214.66 |
218.43 |
214.36 |
216.51 |
+1.08 |
990 |
1,975 |
+90 |
Sep19 |
181105 |
215.52 |
219.26 |
215.25 |
217.35 |
+1.09 |
732 |
1,906 |
-2 |
Oct19 |
181105 |
218.79 |
220.00 |
217.22 |
218.09 |
+1.09 |
466 |
1,374 |
+41 |
Nov19 |
181105 |
220.65 |
220.65 |
217.95 |
218.76 |
+1.11 |
408 |
962 |
+31 |
Dec19 |
181105 |
217.40 |
221.32 |
216.82 |
219.33 |
+1.12 |
1,720 |
9,849 |
+604 |
Jan20 |
181105 |
221.59 |
221.59 |
219.67 |
219.67 |
+1.08 |
172 |
1,617 |
+54 |
Total Volume and Open Interest |
205,724 |
410,546 |
-1,375 |
RBOB Gasoline(NYM) |
Dec18 |
181105 |
170.85 |
172.20 |
167.74 |
169.19 |
-1.64 |
87,927 |
138,292 |
-3,207 |
Jan19 |
181105 |
170.44 |
171.86 |
167.56 |
168.97 |
-1.60 |
57,511 |
93,959 |
+3,626 |
Feb19 |
181105 |
171.53 |
172.91 |
168.80 |
170.14 |
-1.46 |
24,173 |
27,731 |
+2,572 |
Mar19 |
181105 |
173.26 |
175.04 |
170.99 |
172.36 |
-1.33 |
21,295 |
35,598 |
+1,378 |
Apr19 |
181105 |
193.03 |
195.48 |
191.92 |
192.81 |
-1.15 |
14,151 |
20,072 |
-253 |
May19 |
181105 |
195.02 |
196.86 |
192.90 |
194.23 |
-1.06 |
10,292 |
23,589 |
+787 |
Jun19 |
181105 |
195.31 |
197.15 |
193.25 |
194.57 |
-0.95 |
8,070 |
18,424 |
+407 |
Jul19 |
181105 |
193.83 |
196.22 |
193.04 |
193.90 |
-0.86 |
2,667 |
11,255 |
+233 |
Aug19 |
181105 |
193.40 |
194.44 |
191.64 |
192.44 |
-0.80 |
2,183 |
4,308 |
+359 |
Sep19 |
181105 |
191.15 |
192.24 |
189.40 |
190.28 |
-0.71 |
1,963 |
5,578 |
+323 |
Total Volume and Open Interest |
233,125 |
393,127 |
+6,434 |
e-miNY RBOB Gasoline(NYM) |
Dec18 |
181105 |
171.70 |
171.70 |
169.19 |
169.19 |
-1.64 |
1 |
1 |
+1 |
Jan19 |
181105 |
168.97 |
168.97 |
168.97 |
168.97 |
-1.60 |
|
|
|
Feb19 |
181105 |
170.14 |
170.14 |
170.14 |
170.14 |
-1.46 |
|
|
|
Mar19 |
181105 |
172.36 |
172.36 |
172.36 |
172.36 |
-1.33 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Dec18 |
181105 |
3.471 |
3.576 |
3.437 |
3.567 |
+0.283 |
152,755 |
233,462 |
-1,485 |
Jan19 |
181105 |
3.487 |
3.585 |
3.446 |
3.575 |
+0.265 |
68,515 |
235,391 |
-3,472 |
Feb19 |
181105 |
3.298 |
3.417 |
3.296 |
3.407 |
+0.215 |
40,057 |
108,545 |
-2,826 |
Mar19 |
181105 |
3.042 |
3.094 |
3.012 |
3.091 |
+0.153 |
51,467 |
229,622 |
+1,844 |
Apr19 |
181105 |
2.722 |
2.723 |
2.689 |
2.720 |
+0.047 |
43,183 |
157,035 |
+766 |
May19 |
181105 |
2.680 |
2.720 |
2.653 |
2.679 |
+0.034 |
18,254 |
93,591 |
+1,011 |
Jun19 |
181105 |
2.750 |
2.750 |
2.680 |
2.709 |
+0.033 |
9,575 |
47,831 |
-174 |
Jul19 |
181105 |
2.749 |
2.750 |
2.712 |
2.745 |
+0.031 |
8,227 |
45,347 |
-516 |
Aug19 |
181105 |
2.751 |
2.751 |
2.722 |
2.749 |
+0.029 |
3,874 |
37,056 |
+184 |
Sep19 |
181105 |
2.717 |
2.730 |
2.701 |
2.729 |
+0.026 |
5,994 |
35,362 |
+348 |
Oct19 |
181105 |
2.745 |
2.761 |
2.717 |
2.744 |
+0.023 |
13,575 |
99,209 |
+2,545 |
Nov19 |
181105 |
2.799 |
2.805 |
2.771 |
2.796 |
+0.018 |
2,310 |
39,461 |
-103 |
Dec19 |
181105 |
2.955 |
2.955 |
2.907 |
2.936 |
+0.017 |
5,327 |
35,240 |
-2,181 |
Jan20 |
181105 |
3.038 |
3.040 |
3.009 |
3.034 |
+0.016 |
3,945 |
35,553 |
+152 |
Feb20 |
181105 |
2.950 |
2.965 |
2.941 |
2.965 |
+0.016 |
319 |
11,345 |
+141 |
Mar20 |
181105 |
2.826 |
2.826 |
2.786 |
2.808 |
+0.010 |
1,749 |
16,163 |
+268 |
Total Volume and Open Interest |
430,899 |
1,519,518 |
-3,133 |
Brent Crude Oil(ICE) |
Jan19 |
181105 |
72.85 |
74.13 |
72.26 |
73.17 |
+0.34 |
360,162 |
494,632 |
-3,902 |
Feb19 |
181105 |
72.68 |
74.05 |
72.26 |
73.10 |
+0.27 |
116,019 |
210,436 |
+9,055 |
Mar19 |
181105 |
72.73 |
74.04 |
72.35 |
73.13 |
+0.24 |
88,727 |
183,818 |
+12,344 |
Apr19 |
181105 |
72.81 |
73.99 |
72.35 |
73.13 |
+0.23 |
44,437 |
101,664 |
+1,021 |
May19 |
181105 |
72.72 |
73.93 |
72.35 |
73.12 |
+0.23 |
24,480 |
94,125 |
-650 |
Jun19 |
181105 |
72.64 |
73.85 |
72.27 |
73.05 |
+0.24 |
78,751 |
174,332 |
+7,833 |
Jul19 |
181105 |
72.61 |
73.66 |
72.20 |
72.95 |
+0.25 |
8,980 |
62,455 |
+1,327 |
Aug19 |
181105 |
72.38 |
73.54 |
72.03 |
72.82 |
+0.26 |
6,344 |
45,519 |
-526 |
Sep19 |
181105 |
72.23 |
73.37 |
71.93 |
72.68 |
+0.27 |
12,548 |
55,523 |
+1,358 |
Oct19 |
181105 |
72.51 |
72.52 |
72.16 |
72.52 |
+0.28 |
2,703 |
52,882 |
+542 |
Nov19 |
181105 |
72.65 |
72.65 |
72.20 |
72.37 |
+0.29 |
3,742 |
50,769 |
+492 |
Dec19 |
181105 |
71.70 |
72.79 |
71.33 |
72.18 |
+0.31 |
52,850 |
181,617 |
+1,291 |
Jan20 |
181105 |
72.08 |
72.08 |
71.99 |
71.99 |
+0.32 |
2,461 |
24,728 |
+1,050 |
Feb20 |
181105 |
71.79 |
71.79 |
71.79 |
71.79 |
+0.33 |
1,022 |
25,382 |
+151 |
Total Volume and Open Interest |
836,669 |
2,095,302 |
+32,278 |
Gas Oil(ICE) |
Nov18 |
181105 |
674.00 |
686.25 |
668.00 |
682.00 |
+3.75 |
55,181 |
110,002 |
-13,680 |
Dec18 |
181105 |
662.25 |
676.25 |
659.50 |
671.75 |
+4.00 |
146,844 |
226,432 |
-9,517 |
Jan19 |
181105 |
659.00 |
672.00 |
656.25 |
667.75 |
+4.00 |
76,803 |
134,472 |
+4,830 |
Feb19 |
181105 |
657.50 |
671.00 |
655.50 |
666.75 |
+4.00 |
29,075 |
64,482 |
+2,391 |
Mar19 |
181105 |
656.75 |
669.75 |
654.75 |
665.75 |
+4.25 |
19,493 |
66,495 |
+120 |
Apr19 |
181105 |
655.25 |
668.00 |
653.25 |
664.25 |
+4.50 |
7,049 |
39,761 |
+449 |
May19 |
181105 |
654.00 |
667.50 |
653.50 |
663.75 |
+4.50 |
3,472 |
23,091 |
+50 |
Jun19 |
181105 |
655.50 |
667.75 |
653.75 |
664.00 |
+4.25 |
19,862 |
67,847 |
+1,213 |
Jul19 |
181105 |
658.75 |
669.00 |
655.00 |
665.25 |
+4.50 |
2,631 |
21,275 |
+74 |
Aug19 |
181105 |
657.75 |
670.00 |
657.00 |
667.00 |
+4.50 |
1,843 |
14,509 |
+417 |
Total Volume and Open Interest |
386,522 |
994,207 |
-11,853 |
Ethanol(CBOT) |
Dec18 |
181105 |
1.308 |
1.316 |
1.302 |
1.311 |
+0.005 |
164 |
1,990 |
-31 |
Jan19 |
181105 |
1.330 |
1.332 |
1.325 |
1.331 |
+0.005 |
39 |
288 |
+11 |
Feb19 |
181105 |
1.357 |
1.357 |
1.352 |
1.352 |
+0.005 |
9 |
42 |
+5 |
Mar19 |
181105 |
1.377 |
1.377 |
1.377 |
1.377 |
+0.005 |
0 |
39 |
+0 |
Apr19 |
181105 |
1.396 |
1.396 |
1.396 |
1.396 |
+0.005 |
0 |
26 |
+0 |
May19 |
181105 |
1.405 |
1.405 |
1.405 |
1.405 |
+0.005 |
0 |
15 |
+0 |
Jun19 |
181105 |
1.439 |
1.439 |
1.439 |
1.439 |
+0.005 |
|
|
|
Jul19 |
181105 |
1.461 |
1.461 |
1.461 |
1.461 |
+0.005 |
|
|
|
Total Volume and Open Interest |
225 |
2,632 |
-7 |
WTI Crude Oil(ICE) |
Dec18 |
181105 |
63.04 |
64.14 |
62.53 |
63.10 |
-0.04 |
72,883 |
117,698 |
-5,048 |
Jan19 |
181105 |
63.17 |
64.25 |
62.69 |
63.21 |
-0.07 |
77,048 |
69,711 |
+4,263 |
Feb19 |
181105 |
63.19 |
64.34 |
62.82 |
63.31 |
-0.10 |
42,470 |
33,882 |
+1,042 |
Mar19 |
181105 |
63.17 |
64.44 |
62.99 |
63.45 |
-0.11 |
27,137 |
42,850 |
+310 |
Apr19 |
181105 |
63.50 |
64.55 |
63.13 |
63.60 |
-0.11 |
5,754 |
23,492 |
+134 |
May19 |
181105 |
63.71 |
64.58 |
63.27 |
63.75 |
-0.09 |
3,453 |
14,462 |
+316 |
Jun19 |
181105 |
63.75 |
64.72 |
63.38 |
63.87 |
-0.07 |
15,806 |
85,527 |
+1,868 |
Jul19 |
181105 |
63.86 |
64.46 |
63.44 |
63.93 |
-0.05 |
819 |
6,170 |
-153 |
Aug19 |
181105 |
64.03 |
64.44 |
63.46 |
63.94 |
-0.04 |
190 |
6,248 |
-1 |
Sep19 |
181105 |
63.91 |
63.91 |
63.91 |
63.91 |
-0.01 |
657 |
15,288 |
-244 |
Oct19 |
181105 |
63.85 |
63.85 |
63.85 |
63.85 |
+0.02 |
29 |
4,495 |
+0 |
Nov19 |
181105 |
63.77 |
63.77 |
63.77 |
63.77 |
+0.05 |
48 |
4,800 |
-18 |
Dec19 |
181105 |
63.22 |
64.17 |
63.22 |
63.65 |
+0.07 |
10,962 |
94,784 |
-125 |
Jan20 |
181105 |
63.47 |
63.47 |
63.47 |
63.47 |
+0.10 |
21 |
2,849 |
+4 |
Feb20 |
181105 |
63.28 |
63.28 |
63.28 |
63.28 |
+0.11 |
19 |
2,846 |
-17 |
Mar20 |
181105 |
63.11 |
63.11 |
63.11 |
63.11 |
+0.13 |
13 |
6,559 |
-13 |
Total Volume and Open Interest |
261,016 |
617,023 |
+2,326 |
US Dollar Index(ICE) |
Dec18 |
181105 |
96.275 |
96.510 |
96.045 |
96.082 |
-0.260 |
29,791 |
56,578 |
-1,028 |
Mar19 |
181105 |
95.620 |
95.890 |
95.522 |
95.522 |
-0.260 |
202 |
2,348 |
+37 |
Jun19 |
181105 |
95.060 |
95.060 |
94.997 |
94.997 |
-0.260 |
20 |
401 |
-2 |
Total Volume and Open Interest |
30,118 |
59,546 |
-987 |
Australian Dollar(CME) |
Dec18 |
181105 |
71.96 |
72.22 |
71.87 |
72.19 |
+0.25 |
163,352 |
157,968 |
-188 |
Mar19 |
181105 |
72.13 |
72.29 |
71.99 |
72.29 |
+0.26 |
78 |
838 |
+28 |
Jun19 |
181105 |
72.42 |
72.42 |
72.42 |
72.42 |
+0.26 |
2 |
52 |
+0 |
Total Volume and Open Interest |
163,715 |
159,479 |
-40 |
British Pound(CME) |
Dec18 |
181105 |
130.29 |
130.80 |
129.87 |
130.76 |
+0.91 |
219,406 |
227,294 |
+6,988 |
Mar19 |
181105 |
130.98 |
131.40 |
130.81 |
131.40 |
+0.93 |
812 |
6,000 |
+515 |
Jun19 |
181105 |
131.73 |
131.99 |
131.73 |
131.99 |
+0.93 |
0 |
287 |
+0 |
Total Volume and Open Interest |
224,099 |
236,267 |
+7,537 |
Canadian Dollar(CME) |
Dec18 |
181105 |
76.39 |
76.56 |
76.30 |
76.35 |
+0.04 |
81,979 |
114,188 |
-1,968 |
Mar19 |
181105 |
76.51 |
76.69 |
76.44 |
76.48 |
+0.04 |
315 |
2,198 |
+85 |
Jun19 |
181105 |
76.64 |
76.70 |
76.57 |
76.57 |
+0.03 |
16 |
528 |
-1 |
Sep19 |
181105 |
76.74 |
76.74 |
76.68 |
76.68 |
+0.04 |
6 |
256 |
+4 |
Total Volume and Open Interest |
82,664 |
118,068 |
-1,837 |
Japanese Yen(CME) |
Dec18 |
181105 |
88.58 |
88.70 |
88.48 |
88.59 |
+0.04 |
123,661 |
199,179 |
-2,707 |
Mar19 |
181105 |
89.40 |
89.40 |
89.23 |
89.32 |
+0.04 |
27 |
1,416 |
+15 |
Jun19 |
181105 |
90.04 |
90.04 |
90.04 |
90.04 |
+0.04 |
0 |
95 |
+0 |
Total Volume and Open Interest |
124,958 |
202,341 |
-2,779 |
Swiss Franc(CME) |
Dec18 |
181105 |
100.06 |
100.12 |
99.67 |
99.97 |
+0.09 |
31,154 |
73,847 |
-1,680 |
Mar19 |
181105 |
100.88 |
101.07 |
100.65 |
100.94 |
+0.10 |
20 |
354 |
-3 |
Jun19 |
181105 |
101.88 |
102.02 |
101.68 |
101.88 |
+0.09 |
0 |
53 |
+0 |
Total Volume and Open Interest |
31,174 |
74,279 |
-1,683 |
EuroFX(CME) |
Dec18 |
181105 |
114.27 |
114.61 |
113.89 |
114.56 |
+0.33 |
248,490 |
481,020 |
+38 |
Mar19 |
181105 |
115.32 |
115.60 |
114.89 |
115.55 |
+0.34 |
860 |
11,234 |
+90 |
Jun19 |
181105 |
116.07 |
116.50 |
116.07 |
116.50 |
+0.33 |
12 |
3,201 |
-3 |
Total Volume and Open Interest |
253,420 |
506,100 |
-3 |
Mexican Peso(CME) |
Nov18 |
181105 |
500.75 |
500.75 |
500.75 |
500.75 |
+2.88 |
0 |
1 |
+0 |
Dec18 |
181105 |
495.88 |
500.00 |
493.13 |
498.63 |
+2.88 |
80,803 |
185,905 |
-1,217 |
Total Volume and Open Interest |
80,809 |
188,003 |
-1,217 |
Brazilian Real(CME) |
Dec18 |
181105 |
270.15 |
270.30 |
267.20 |
268.35 |
-2.15 |
3,032 |
9,774 |
-166 |
Jan19 |
181105 |
267.90 |
267.90 |
267.10 |
267.90 |
-1.90 |
0 |
67 |
+0 |
Feb19 |
181105 |
267.35 |
267.35 |
267.00 |
267.35 |
-1.30 |
|
|
|
Mar19 |
181105 |
266.75 |
266.75 |
266.75 |
266.75 |
-1.35 |
|
|
|
Total Volume and Open Interest |
3,032 |
9,841 |
-166 |
30-Year T-Bonds(CBOT) |
Dec18 |
181105 |
137~050 |
137~250 |
137~040 |
137~180 |
+0~130 |
373,423 |
914,270 |
+4,343 |
Mar19 |
181105 |
136~170 |
137~050 |
136~170 |
136~300 |
+0~130 |
1,952 |
5,832 |
+1,772 |
Jun19 |
181105 |
136~110 |
136~110 |
136~110 |
136~110 |
+0~130 |
|
|
|
Total Volume and Open Interest |
375,375 |
920,102 |
+6,115 |
10-Year T-Notes(CBOT) |
Dec18 |
181105 |
118~015 |
118~080 |
118~010 |
118~045 |
+0~030 |
1,654,904 |
4,208,458 |
+46,988 |
Mar19 |
181105 |
117~270 |
118~005 |
117~265 |
117~285 |
+0~035 |
10,490 |
73,242 |
+2,754 |
Jun19 |
181105 |
117~285 |
117~285 |
117~285 |
117~285 |
+0~035 |
|
|
|
Total Volume and Open Interest |
1,665,394 |
4,281,700 |
+49,742 |
5-Year T-Notes(CBOT) |
Dec18 |
181105 |
112~054 |
112~086 |
112~052 |
112~064 |
+0~014 |
937,235 |
4,651,161 |
+52,877 |
Mar19 |
181105 |
112~022 |
112~050 |
112~016 |
112~026 |
+0~016 |
18,388 |
147,544 |
+7,868 |
Jun19 |
181105 |
112~026 |
112~026 |
112~026 |
112~026 |
+0~016 |
|
|
|
Total Volume and Open Interest |
955,623 |
4,798,705 |
+60,745 |
2 Year T-Notes(CBOT) |
Dec18 |
181105 |
105~082 |
105~094 |
105~080 |
105~082 |
+0~002 |
373,500 |
2,417,696 |
+15,109 |
Mar19 |
181105 |
105~060 |
105~066 |
105~056 |
105~056 |
+0~002 |
14,118 |
44,004 |
+10,704 |
Jun19 |
181105 |
105~056 |
105~056 |
105~056 |
105~056 |
+0~002 |
|
|
|
Total Volume and Open Interest |
387,618 |
2,461,700 |
+25,813 |
Eurodollars(CME) |
Dec18 |
181105 |
97.225 |
97.250 |
97.220 |
97.240 |
+0.015 |
305,534 |
1,631,820 |
-17,538 |
Mar19 |
181105 |
97.075 |
97.100 |
97.075 |
97.095 |
+0.015 |
202,218 |
1,344,950 |
-5,201 |
Jun19 |
181105 |
96.925 |
96.950 |
96.925 |
96.945 |
+0.015 |
206,109 |
1,278,017 |
-3,193 |
Sep19 |
181105 |
96.825 |
96.850 |
96.825 |
96.845 |
+0.015 |
176,446 |
1,359,179 |
-10,663 |
Dec19 |
181105 |
96.755 |
96.780 |
96.755 |
96.770 |
+0.010 |
266,043 |
2,066,410 |
-12,533 |
Mar20 |
181105 |
96.745 |
96.765 |
96.745 |
96.755 |
+0.010 |
146,906 |
993,000 |
+3,626 |
Jun20 |
181105 |
96.745 |
96.770 |
96.745 |
96.760 |
+0.010 |
151,887 |
977,974 |
+348 |
Sep20 |
181105 |
96.755 |
96.780 |
96.755 |
96.765 |
+0.010 |
115,444 |
955,538 |
+12,284 |
Dec20 |
181105 |
96.745 |
96.775 |
96.745 |
96.760 |
+0.010 |
194,826 |
1,178,979 |
+30,998 |
Mar21 |
181105 |
96.770 |
96.795 |
96.770 |
96.780 |
+0.010 |
86,455 |
540,030 |
+7,728 |
Jun21 |
181105 |
96.780 |
96.810 |
96.780 |
96.795 |
+0.010 |
74,083 |
437,162 |
+6,203 |
Sep21 |
181105 |
96.795 |
96.815 |
96.790 |
96.800 |
+0.010 |
59,939 |
253,244 |
+809 |
Dec21 |
181105 |
96.785 |
96.810 |
96.780 |
96.790 |
+0.010 |
47,927 |
358,080 |
+6,434 |
Mar22 |
181105 |
96.785 |
96.810 |
96.785 |
96.795 |
+0.010 |
28,561 |
165,610 |
+5,240 |
Jun22 |
181105 |
96.785 |
96.815 |
96.785 |
96.795 |
+0.010 |
19,608 |
137,194 |
+1,229 |
Sep22 |
181105 |
96.775 |
96.805 |
96.770 |
96.785 |
+0.010 |
16,711 |
85,839 |
-1,445 |
Dec22 |
181105 |
96.760 |
96.785 |
96.755 |
96.765 |
+0.010 |
20,134 |
114,729 |
+68 |
Mar23 |
181105 |
96.745 |
96.770 |
96.740 |
96.755 |
+0.010 |
16,907 |
69,254 |
+222 |
Total Volume and Open Interest |
2,252,907 |
14,414,632 |
+30,632 |
Ultra T-Bond(CBOT) |
Dec18 |
181105 |
147~29 |
148~25 |
147~28 |
148~15 |
+0~18 |
170,650 |
1,069,750 |
+9,193 |
Mar19 |
181105 |
149~04 |
149~13 |
149~01 |
149~05 |
+0~18 |
10 |
179 |
+1 |
Jun19 |
181105 |
150~01 |
150~01 |
150~01 |
150~01 |
+0~18 |
|
|
|
Total Volume and Open Interest |
170,660 |
1,069,929 |
+9,194 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181105 |
124~170 |
124~265 |
124~165 |
124~215 |
+0~050 |
139,630 |
666,303 |
+4,420 |
Mar19 |
181105 |
124~180 |
124~185 |
124~180 |
124~180 |
+0~040 |
0 |
2 |
+0 |
Jun19 |
181105 |
124~180 |
124~180 |
124~180 |
124~180 |
+0~040 |
|
|
|
Total Volume and Open Interest |
139,630 |
666,305 |
+4,420 |
30 Day Federal Funds(CBOT) |
Nov18 |
181105 |
97.798 |
97.805 |
97.798 |
97.800 |
+0.003 |
18,953 |
243,826 |
-7,866 |
Dec18 |
181105 |
97.720 |
97.730 |
97.720 |
97.725 |
+0.005 |
17,899 |
127,987 |
-3,076 |
Jan19 |
181105 |
97.610 |
97.620 |
97.610 |
97.615 |
+0.005 |
45,658 |
307,098 |
+6,677 |
Feb19 |
181105 |
97.600 |
97.605 |
97.600 |
97.600 |
unch |
13,505 |
184,926 |
+519 |
Mar19 |
181105 |
97.540 |
97.545 |
97.535 |
97.540 |
+0.005 |
10,406 |
45,233 |
-537 |
Apr19 |
181105 |
97.435 |
97.440 |
97.435 |
97.435 |
+0.005 |
27,008 |
184,772 |
+4,681 |
Total Volume and Open Interest |
218,896 |
1,772,730 |
+15,905 |
Japanese Govt Bonds(SGX) |
Dec18 |
181105 |
150.65 |
150.74 |
150.58 |
150.72 |
+0.05 |
893 |
16,703 |
+138 |
Mar19 |
181105 |
150.72 |
150.72 |
150.72 |
150.72 |
+0.05 |
|
|
|
Jun19 |
181105 |
150.72 |
150.72 |
150.72 |
150.72 |
+0.05 |
|
|
|
Total Volume and Open Interest |
893 |
16,703 |
+138 |
Euro-Buxl(EUREX) |
Dec18 |
181105 |
174.82 |
175.62 |
174.80 |
175.38 |
+0.24 |
47,811 |
236,232 |
-237 |
Mar19 |
181105 |
173.86 |
173.86 |
173.86 |
173.86 |
+0.24 |
0 |
17,372 |
+0 |
Jun19 |
181105 |
172.78 |
172.78 |
172.78 |
172.78 |
+0.24 |
|
|
|
Total Volume and Open Interest |
47,811 |
253,604 |
-237 |
Euro-Bund(EUREX) |
Dec18 |
181105 |
159.60 |
159.91 |
159.58 |
159.74 |
+0.11 |
649,785 |
2,007,763 |
+21,177 |
Mar19 |
181105 |
160.44 |
160.59 |
160.31 |
160.47 |
+0.11 |
11,863 |
135,459 |
+9,248 |
Jun19 |
181105 |
158.44 |
158.44 |
158.44 |
158.44 |
+0.11 |
|
|
|
Total Volume and Open Interest |
661,648 |
2,143,222 |
+30,425 |
Euro-Bobl(EUREX) |
Dec18 |
181105 |
131.30 |
131.42 |
131.28 |
131.31 |
unch |
382,685 |
1,575,432 |
+36,520 |
Mar19 |
181105 |
131.42 |
131.49 |
131.42 |
131.45 |
unch |
2,801 |
17,193 |
+8,381 |
Jun19 |
181105 |
130.91 |
130.91 |
130.91 |
130.91 |
unch |
|
|
|
Total Volume and Open Interest |
385,486 |
1,592,625 |
+44,901 |
Euro-Schatz(EUREX) |
Dec18 |
181105 |
111.96 |
111.99 |
111.94 |
111.95 |
-0.01 |
302,546 |
1,926,797 |
-4,658 |
Mar19 |
181105 |
111.82 |
111.84 |
111.81 |
111.81 |
-0.01 |
1,705 |
35,107 |
+1,847 |
Jun19 |
181105 |
111.80 |
111.80 |
111.80 |
111.80 |
-0.01 |
|
|
|
Total Volume and Open Interest |
304,251 |
1,961,904 |
-2,811 |
3-Mth Euribor(EUREX) |
Dec18 |
181105 |
100.305 |
100.315 |
100.305 |
100.315 |
+0.005 |
40 |
14,174 |
+333 |
Mar19 |
181105 |
100.305 |
100.305 |
100.295 |
100.295 |
-0.005 |
26 |
2,479 |
+0 |
Jun19 |
181105 |
100.285 |
100.285 |
100.285 |
100.285 |
-0.005 |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
216 |
28,149 |
+333 |
Long Gilt(LIFFE) |
Dec18 |
181105 |
121~28 |
121~29 |
121~18 |
121~25 |
-0~02 |
267,927 |
794,834 |
+12,130 |
Mar19 |
181105 |
121~02 |
121~02 |
120~26 |
120~30 |
-0~02 |
522 |
2,177 |
+520 |
Total Volume and Open Interest |
268,449 |
797,011 |
+12,650 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181105 |
99.11 |
99.11 |
99.10 |
99.11 |
unch |
188,876 |
535,350 |
+9,229 |
Mar19 |
181105 |
99.01 |
99.03 |
99.00 |
99.02 |
+0.01 |
196,899 |
633,639 |
+11,504 |
Jun19 |
181105 |
98.94 |
98.95 |
98.92 |
98.94 |
unch |
163,611 |
356,245 |
+7,235 |
Sep19 |
181105 |
98.87 |
98.88 |
98.85 |
98.87 |
unch |
149,516 |
457,120 |
-4,147 |
Dec19 |
181105 |
98.79 |
98.81 |
98.79 |
98.80 |
-0.01 |
224,113 |
354,989 |
+7,204 |
Mar20 |
181105 |
98.74 |
98.75 |
98.73 |
98.74 |
-0.01 |
149,447 |
288,025 |
-2,097 |
Total Volume and Open Interest |
1,797,352 |
3,716,034 |
+44,276 |
3-Mth Euribor(LIFFE) |
Dec18 |
181105 |
100.310 |
100.315 |
100.305 |
100.310 |
unch |
32,384 |
589,304 |
-3,337 |
Mar19 |
181105 |
100.295 |
100.305 |
100.295 |
100.300 |
unch |
49,346 |
504,717 |
+8,813 |
Jun19 |
181105 |
100.285 |
100.290 |
100.280 |
100.290 |
unch |
44,795 |
627,847 |
+830 |
Total Volume and Open Interest |
757,560 |
5,283,326 |
+37,219 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181105 |
98.03 |
98.04 |
98.02 |
98.03 |
-0.01 |
11,680 |
176,755 |
-6,712 |
Mar19 |
181105 |
98.04 |
98.05 |
98.02 |
98.04 |
-0.01 |
12,413 |
236,620 |
+915 |
Jun19 |
181105 |
98.01 |
98.02 |
97.99 |
98.01 |
-0.01 |
18,232 |
187,490 |
-491 |
Sep19 |
181105 |
97.97 |
97.98 |
97.95 |
97.96 |
-0.02 |
21,917 |
164,486 |
+7,758 |
Dec19 |
181105 |
97.92 |
97.92 |
97.89 |
97.91 |
-0.02 |
19,989 |
164,960 |
+1,766 |
Mar20 |
181105 |
97.86 |
97.86 |
97.84 |
97.85 |
-0.02 |
22,972 |
123,460 |
+4,498 |
Jun20 |
181105 |
97.81 |
97.81 |
97.78 |
97.79 |
-0.02 |
9,383 |
91,362 |
+2,029 |
Sep20 |
181105 |
97.75 |
97.75 |
97.72 |
97.73 |
-0.03 |
10,239 |
44,893 |
+990 |
Dec20 |
181105 |
97.68 |
97.68 |
97.67 |
97.67 |
-0.03 |
2,102 |
11,219 |
+415 |
Mar21 |
181105 |
97.62 |
97.62 |
97.61 |
97.61 |
-0.03 |
14 |
4,803 |
+0 |
Total Volume and Open Interest |
129,241 |
1,210,423 |
+11,248 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181105 |
97.30 |
97.31 |
97.25 |
97.25 |
-0.05 |
171,383 |
1,265,946 |
-2,547 |
Mar19 |
181105 |
97.24 |
97.24 |
97.24 |
97.24 |
-0.06 |
300 |
300 |
+300 |
Total Volume and Open Interest |
171,683 |
1,266,246 |
-2,247 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181105 |
97.88 |
97.89 |
97.85 |
97.85 |
-0.03 |
226,101 |
1,158,710 |
-4,044 |
Mar19 |
181105 |
97.86 |
97.86 |
97.86 |
97.86 |
-0.03 |
|
|
|
Total Volume and Open Interest |
226,101 |
1,158,710 |
-4,044 |
Gold(CMX) |
Dec18 |
181105 |
1234.5 |
1236.8 |
1228.4 |
1232.3 |
-1.0 |
313,451 |
357,957 |
-5,993 |
Feb19 |
181105 |
1240.6 |
1242.4 |
1234.4 |
1238.4 |
-0.9 |
25,432 |
83,436 |
+3,848 |
Apr19 |
181105 |
1248.5 |
1248.5 |
1240.7 |
1244.6 |
-0.8 |
3,763 |
21,147 |
+1,615 |
Jun19 |
181105 |
1253.0 |
1253.8 |
1247.0 |
1250.8 |
-0.8 |
2,947 |
14,694 |
+14 |
Aug19 |
181105 |
1257.9 |
1258.6 |
1256.6 |
1256.8 |
-0.9 |
476 |
3,002 |
+20 |
Oct19 |
181105 |
1262.9 |
1262.9 |
1262.9 |
1262.9 |
-0.9 |
65 |
2,055 |
+17 |
Dec19 |
181105 |
1269.9 |
1270.8 |
1266.5 |
1269.0 |
-0.9 |
195 |
6,519 |
+83 |
Feb20 |
181105 |
1277.2 |
1277.2 |
1275.3 |
1275.3 |
-0.9 |
3 |
95 |
-1 |
Apr20 |
181105 |
1281.3 |
1281.3 |
1281.3 |
1281.3 |
-0.9 |
0 |
50 |
+0 |
Jun20 |
181105 |
1288.5 |
1288.5 |
1287.4 |
1287.4 |
-0.9 |
35 |
645 |
+0 |
Aug20 |
181105 |
1293.5 |
1293.5 |
1293.5 |
1293.5 |
-0.9 |
|
|
|
Total Volume and Open Interest |
346,447 |
491,131 |
-380 |
Silver(CMX) |
Dec18 |
181105 |
1474.0 |
1477.5 |
1459.5 |
1464.7 |
-10.9 |
121,884 |
157,029 |
-4,132 |
Mar19 |
181105 |
1487.0 |
1489.5 |
1472.5 |
1477.1 |
-10.7 |
7,615 |
42,673 |
+3,882 |
May19 |
181105 |
1496.0 |
1496.0 |
1481.5 |
1485.8 |
-10.6 |
594 |
4,941 |
+287 |
Jul19 |
181105 |
1504.5 |
1504.5 |
1489.5 |
1494.0 |
-10.6 |
189 |
3,356 |
+168 |
Sep19 |
181105 |
1502.8 |
1502.8 |
1502.0 |
1502.8 |
-10.6 |
39 |
580 |
+36 |
Dec19 |
181105 |
1519.0 |
1519.0 |
1513.0 |
1515.4 |
-10.6 |
7 |
1,132 |
+1 |
Mar20 |
181105 |
1528.2 |
1528.2 |
1528.2 |
1528.2 |
-10.6 |
|
|
|
Total Volume and Open Interest |
130,733 |
211,565 |
-281 |
Platinum(NYMEX) |
Jan19 |
181105 |
873.2 |
877.0 |
866.0 |
869.4 |
-6.3 |
24,922 |
69,759 |
+1,043 |
Apr19 |
181105 |
876.5 |
880.7 |
870.3 |
873.7 |
-6.2 |
111 |
6,287 |
-8 |
Jul19 |
181105 |
882.9 |
882.9 |
877.2 |
878.4 |
-5.9 |
6 |
428 |
+3 |
Oct19 |
181105 |
882.2 |
882.2 |
882.2 |
882.2 |
-5.9 |
0 |
4 |
+0 |
Total Volume and Open Interest |
25,047 |
76,548 |
+1,003 |
Palladium(NYMEX) |
Dec18 |
181105 |
1104.90 |
1124.40 |
1097.60 |
1121.60 |
+17.10 |
4,928 |
21,945 |
-682 |
Mar19 |
181105 |
1096.20 |
1117.60 |
1093.70 |
1115.20 |
+16.50 |
857 |
5,311 |
+646 |
Jun19 |
181105 |
1105.20 |
1105.20 |
1105.20 |
1105.20 |
+16.50 |
0 |
145 |
+0 |
Total Volume and Open Interest |
5,785 |
27,401 |
-36 |
Copper(CMX) |
Dec18 |
181105 |
282.00 |
282.35 |
274.50 |
275.60 |
-5.10 |
101,681 |
118,318 |
-3,592 |
Mar19 |
181105 |
283.45 |
283.80 |
276.35 |
277.40 |
-4.90 |
13,616 |
59,649 |
-295 |
May19 |
181105 |
284.15 |
284.55 |
277.75 |
278.55 |
-4.80 |
3,570 |
23,736 |
-172 |
Jul19 |
181105 |
283.05 |
283.05 |
278.85 |
279.55 |
-4.65 |
1,337 |
18,801 |
+477 |
Sep19 |
181105 |
284.05 |
284.05 |
280.40 |
280.40 |
-4.55 |
238 |
6,828 |
+22 |
Total Volume and Open Interest |
122,667 |
254,615 |
-4,399 |
E-mini DJIA Index(CBOT) |
Dec18 |
181105 |
25220 |
25465 |
25131 |
25441 |
+200 |
214,660 |
82,520 |
-2,775 |
Mar19 |
181105 |
25224 |
25500 |
25173 |
25476 |
+199 |
264 |
1,315 |
-14 |
Jun19 |
181105 |
25437 |
25533 |
25244 |
25533 |
+198 |
3 |
72 |
+1 |
Sep19 |
181105 |
25624 |
25624 |
25382 |
25624 |
+212 |
0 |
4 |
+0 |
Total Volume and Open Interest |
214,927 |
83,911 |
-2,788 |
S & P 500(CME) |
Dec18 |
181105 |
2722.80 |
2743.50 |
2713.30 |
2739.60 |
+15.30 |
5,024 |
55,088 |
+2,262 |
Mar19 |
181105 |
2745.60 |
2746.40 |
2745.60 |
2745.60 |
+15.20 |
0 |
50 |
+0 |
Jun19 |
181105 |
2754.50 |
2756.10 |
2754.50 |
2754.50 |
+14.40 |
|
|
|
Sep19 |
181105 |
2765.30 |
2765.60 |
2765.30 |
2765.30 |
+15.70 |
|
|
|
Total Volume and Open Interest |
5,024 |
55,138 |
+2,262 |
S & P 500 E-Mini(CME) |
Dec18 |
181105 |
2722.50 |
2743.75 |
2712.75 |
2739.50 |
+15.25 |
1,820,142 |
2,765,125 |
-7,501 |
Mar19 |
181105 |
2728.50 |
2749.75 |
2719.50 |
2745.50 |
+15.00 |
15,410 |
187,543 |
+3,868 |
Jun19 |
181105 |
2731.75 |
2756.00 |
2729.50 |
2754.50 |
+14.50 |
44 |
7,698 |
+4 |
Sep19 |
181105 |
2765.25 |
2765.25 |
2749.25 |
2765.25 |
+15.75 |
0 |
23 |
+0 |
Total Volume and Open Interest |
1,835,596 |
2,960,394 |
-3,629 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181105 |
6972.75 |
6998.50 |
6865.00 |
6949.50 |
-30.75 |
589,071 |
232,767 |
-5,462 |
Mar19 |
181105 |
6992.50 |
7028.50 |
6898.00 |
6980.75 |
-30.25 |
1,408 |
2,782 |
+113 |
Jun19 |
181105 |
6968.50 |
7054.25 |
6937.75 |
7015.00 |
-31.00 |
6 |
68 |
+2 |
Total Volume and Open Interest |
590,485 |
235,622 |
-5,347 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181105 |
1861.60 |
1878.70 |
1855.30 |
1871.30 |
+8.80 |
25,845 |
68,319 |
-4,028 |
Mar19 |
181105 |
1875.40 |
1881.10 |
1864.90 |
1875.40 |
+9.20 |
0 |
10 |
+0 |
Jun19 |
181105 |
1879.30 |
1879.30 |
1879.30 |
1879.30 |
+9.80 |
|
|
|
Total Volume and Open Interest |
25,845 |
68,329 |
-4,028 |
Volatility Index(CBOE) |
Nov18 |
181105 |
19.55 |
20.01 |
19.15 |
19.43 |
-0.15 |
126,586 |
159,299 |
-19,464 |
Dec18 |
181105 |
19.20 |
19.40 |
18.71 |
18.83 |
-0.25 |
90,120 |
130,070 |
-300 |
Jan19 |
181105 |
19.25 |
19.52 |
18.92 |
19.03 |
-0.25 |
26,543 |
57,865 |
-1,718 |
Feb19 |
181105 |
19.25 |
19.41 |
18.90 |
18.98 |
-0.25 |
9,820 |
38,165 |
-144 |
Total Volume and Open Interest |
264,924 |
474,547 |
-20,806 |
S & P 600(CME) |
Dec18 |
181105 |
975.10 |
975.10 |
975.10 |
975.10 |
+2.30 |
|
|
|
Mar19 |
181105 |
975.70 |
975.70 |
975.70 |
975.70 |
+2.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181105 |
1548.90 |
1557.10 |
1533.50 |
1549.80 |
+0.20 |
178,877 |
472,720 |
-4,113 |
Mar19 |
181105 |
1556.60 |
1561.00 |
1539.80 |
1555.20 |
+0.40 |
27 |
1,324 |
+6 |
Jun19 |
181105 |
1561.60 |
1561.60 |
1561.60 |
1561.60 |
+0.60 |
|
|
|
Total Volume and Open Interest |
178,904 |
474,044 |
-4,107 |
Nikkei 225(CME) |
Dec18 |
181105 |
21990 |
22105 |
21880 |
22020 |
-10 |
14,628 |
29,151 |
+108 |
Mar19 |
181105 |
21995 |
22075 |
21910 |
21995 |
-15 |
2 |
58 |
+0 |
Total Volume and Open Interest |
14,630 |
29,209 |
+108 |
Nikkei 225(SGX) |
Dec18 |
181105 |
22250 |
22290 |
21840 |
21930 |
-365 |
115,886 |
146,589 |
+552 |
Mar19 |
181105 |
22050 |
22050 |
21830 |
21885 |
-365 |
301 |
1,018 |
+200 |
Jun19 |
181105 |
21715 |
21715 |
21715 |
21715 |
+410 |
0 |
688 |
+0 |
Total Volume and Open Interest |
122,550 |
160,914 |
-5,615 |
Nikkei 225 Mini(JPX) |
Dec18 |
181105 |
22245 |
22280 |
21840 |
21870 |
+330 |
1,570,184 |
482,225 |
+7,577 |
Mar19 |
181105 |
22180 |
22220 |
21780 |
21820 |
+350 |
38,976 |
35,612 |
+1,367 |
Jun19 |
181105 |
22000 |
22025 |
21605 |
21630 |
+330 |
387 |
2,264 |
+43 |
Total Volume and Open Interest |
1,702,714 |
638,144 |
+15,419 |
Nikkei 225(JPX) |
Dec18 |
181105 |
22240 |
22280 |
21840 |
21870 |
+330 |
108,236 |
330,260 |
+2,728 |
Mar19 |
181105 |
22190 |
22210 |
21790 |
21820 |
+350 |
1,065 |
20,498 |
+1,221 |
Jun19 |
181105 |
21990 |
21990 |
21630 |
21630 |
+330 |
32 |
9,313 |
-73 |
Total Volume and Open Interest |
109,344 |
430,092 |
+3,875 |
Nikkei 225(CME) Yen |
Dec18 |
181105 |
21970 |
22080 |
21860 |
21990 |
-10 |
40,324 |
60,271 |
-2,961 |
Mar19 |
181105 |
21870 |
21995 |
21835 |
21930 |
-10 |
1 |
48 |
-1 |
Jun19 |
181105 |
21770 |
21770 |
21770 |
21770 |
+15 |
|
|
|
Total Volume and Open Interest |
40,325 |
60,319 |
-2,962 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181105 |
21990 |
22060 |
21900 |
21990 |
-10 |
0 |
10 |
+0 |
Mar19 |
181105 |
21930 |
21930 |
21930 |
21930 |
-10 |
|
|
|
Jun19 |
181105 |
21770 |
21770 |
21770 |
21770 |
+20 |
|
|
|
Total Volume and Open Interest |
0 |
10 |
+0 |
CAC 40(EURONEXT) |
Nov18 |
181105 |
5094.0 |
5122.0 |
5088.5 |
5098.0 |
-0.5 |
93,710 |
273,901 |
-778 |
Dec18 |
181105 |
5083.0 |
5105.5 |
5075.5 |
5082.5 |
-0.5 |
802 |
54,789 |
-1,876 |
Jan19 |
181105 |
5081.0 |
5081.0 |
5081.0 |
5081.0 |
unch |
|
|
|
Total Volume and Open Interest |
94,512 |
348,704 |
-2,654 |
Hang Seng Index(HKFE) |
Nov18 |
181105 |
26486 |
26758 |
25720 |
25897 |
-596 |
262,464 |
124,636 |
+4,712 |
Dec18 |
181105 |
26501 |
26780 |
25758 |
25934 |
-592 |
1,287 |
15,582 |
+404 |
Total Volume and Open Interest |
264,108 |
150,628 |
+5,109 |
DAX(EUREX) |
Dec18 |
181105 |
11519.0 |
11550.0 |
11464.5 |
11486.5 |
-41.5 |
122,456 |
127,331 |
+848 |
Mar19 |
181105 |
11511.5 |
11537.5 |
11460.0 |
11481.5 |
-41.5 |
147 |
3,120 |
+21 |
Jun19 |
181105 |
11494.5 |
11494.5 |
11494.5 |
11494.5 |
-41.0 |
2 |
146 |
+0 |
Total Volume and Open Interest |
122,605 |
130,597 |
+869 |
Mini-DAX(EUREX) |
Dec18 |
181105 |
11520.0 |
11550.0 |
11465.0 |
11486.5 |
-41.5 |
55,894 |
16,527 |
+1,198 |
Mar19 |
181105 |
11522.0 |
11540.0 |
11462.0 |
11481.5 |
-41.5 |
64 |
530 |
-6 |
Jun19 |
181105 |
11545.0 |
11545.0 |
11494.5 |
11494.5 |
-41.0 |
5 |
34 |
+6 |
Total Volume and Open Interest |
55,963 |
17,091 |
+1,198 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181105 |
3200 |
3223 |
3199 |
3209 |
-1 |
1,217,839 |
3,967,499 |
-23,220 |
Mar19 |
181105 |
3189 |
3208 |
3189 |
3197 |
-1 |
38,404 |
206,824 |
-3,038 |
Jun19 |
181105 |
3111 |
3116 |
3111 |
3113 |
-1 |
7,730 |
76,491 |
-12 |
Total Volume and Open Interest |
1,268,973 |
4,323,456 |
-24,270 |
Swiss Market Index(EUREX) |
Dec18 |
181105 |
8943 |
9031 |
8933 |
9004 |
+24 |
50,868 |
219,983 |
+1,755 |
Mar19 |
181105 |
8851 |
8921 |
8851 |
8905 |
+24 |
407 |
6,156 |
+109 |
Jun19 |
181105 |
8737 |
8737 |
8737 |
8737 |
+24 |
0 |
217 |
+5 |
Total Volume and Open Interest |
51,275 |
226,356 |
+1,869 |
FT-SE 100(EURONEXT) |
Dec18 |
181105 |
7068.00 |
7116.00 |
7052.00 |
7086.50 |
+16.50 |
153,731 |
581,168 |
+1,401 |
Mar19 |
181105 |
7026.00 |
7026.00 |
7026.00 |
7026.00 |
+16.50 |
22 |
2,903 |
-1 |
Jun19 |
181105 |
6946.50 |
6946.50 |
6946.50 |
6946.50 |
+16.50 |
0 |
5 |
+0 |
Total Volume and Open Interest |
153,753 |
584,077 |
+1,400 |
SPI 200(SFE) |
Dec18 |
181105 |
5820.0 |
5844.0 |
5783.0 |
5810.0 |
-6.0 |
55,239 |
352,687 |
+1,379 |
Mar19 |
181105 |
5752.0 |
5752.0 |
5752.0 |
5752.0 |
-7.0 |
0 |
5,057 |
+0 |
Jun19 |
181105 |
5742.0 |
5742.0 |
5742.0 |
5742.0 |
-7.0 |
0 |
2,726 |
+0 |
Total Volume and Open Interest |
55,247 |
362,119 |
+1,383 |
FTSE MIB(ISE) |
Dec18 |
181105 |
19350.00 |
19355.00 |
19185.00 |
19238.00 |
-101.00 |
27,618 |
106,636 |
-172 |
Mar19 |
181105 |
19230.00 |
19245.00 |
19100.00 |
19146.00 |
-101.00 |
41 |
1,968 |
+17 |
Jun19 |
181105 |
18666.00 |
18666.00 |
18666.00 |
18666.00 |
-99.00 |
|
|
|
Total Volume and Open Interest |
27,659 |
108,604 |
-155 |
KOSPI 200(KFE) |
Dec18 |
181105 |
269.85 |
270.05 |
269.80 |
270.05 |
-2.80 |
357,843 |
337,913 |
+5,527 |
Mar19 |
181105 |
266.85 |
266.95 |
266.80 |
266.95 |
-2.85 |
527 |
22,667 |
+2,980 |
Jun19 |
181105 |
264.95 |
268.10 |
264.90 |
268.10 |
-2.30 |
9 |
16,872 |
+23 |
Total Volume and Open Interest |
358,381 |
401,982 |
+8,532 |
GSCI(CME) |
Nov18 |
181105 |
453.95 |
455.10 |
450.00 |
450.40 |
-0.30 |
214 |
14,638 |
-145 |
Dec18 |
181105 |
453.60 |
458.05 |
453.60 |
453.60 |
-0.45 |
0 |
250 |
+0 |
Jan19 |
181105 |
453.95 |
456.75 |
453.45 |
453.95 |
-0.45 |
|
|
|
Total Volume and Open Interest |
214 |
14,888 |
-145 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|