|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue November 06, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov18 |
181106 |
872.25 |
875.50 |
866.75 |
872.00 |
-1.00 |
11,996 |
5,961 |
-2,530 |
Jan19 |
181106 |
884.50 |
889.00 |
878.25 |
884.25 |
-1.50 |
149,067 |
313,147 |
-5,181 |
Mar19 |
181106 |
896.75 |
901.50 |
891.00 |
896.50 |
-1.75 |
45,874 |
184,686 |
+451 |
May19 |
181106 |
909.75 |
914.75 |
904.25 |
909.75 |
-1.75 |
17,757 |
108,233 |
-1,124 |
Jul19 |
181106 |
922.50 |
926.50 |
916.25 |
922.00 |
-1.50 |
11,802 |
92,630 |
+1,119 |
Aug19 |
181106 |
927.50 |
929.25 |
921.25 |
926.50 |
-1.50 |
710 |
6,568 |
+103 |
Sep19 |
181106 |
929.50 |
930.75 |
923.00 |
928.25 |
-1.50 |
493 |
2,085 |
+34 |
Nov19 |
181106 |
934.00 |
937.50 |
928.25 |
934.25 |
-0.75 |
7,137 |
37,850 |
+2 |
Jan20 |
181106 |
942.00 |
947.00 |
938.25 |
943.75 |
-1.00 |
136 |
1,076 |
-11 |
Mar20 |
181106 |
951.00 |
952.00 |
946.00 |
951.00 |
-0.75 |
112 |
636 |
+24 |
May20 |
181106 |
958.75 |
959.50 |
954.25 |
958.75 |
-0.25 |
19 |
213 |
-4 |
Jul20 |
181106 |
967.50 |
969.00 |
963.25 |
968.25 |
unch |
46 |
340 |
+13 |
Aug20 |
181106 |
968.25 |
968.25 |
968.25 |
968.25 |
unch |
0 |
41 |
+0 |
Sep20 |
181106 |
962.00 |
962.00 |
962.00 |
962.00 |
+0.25 |
0 |
50 |
+0 |
Total Volume and Open Interest |
245,194 |
754,380 |
-7,100 |
Soybean Meal(CBOT) |
Dec18 |
181106 |
310.60 |
312.40 |
308.30 |
311.40 |
+0.80 |
47,568 |
149,652 |
-2,925 |
Jan19 |
181106 |
312.50 |
313.90 |
309.90 |
312.80 |
+0.70 |
22,763 |
112,508 |
-79 |
Mar19 |
181106 |
313.50 |
315.10 |
311.30 |
314.00 |
+0.50 |
13,787 |
80,916 |
-532 |
May19 |
181106 |
315.00 |
316.30 |
312.90 |
315.30 |
+0.30 |
8,719 |
61,584 |
+602 |
Jul19 |
181106 |
319.80 |
319.80 |
315.40 |
317.40 |
+0.10 |
6,315 |
60,734 |
+437 |
Aug19 |
181106 |
321.90 |
321.90 |
316.70 |
318.60 |
unch |
1,402 |
9,922 |
+100 |
Sep19 |
181106 |
319.70 |
319.90 |
317.40 |
319.10 |
+0.10 |
848 |
10,562 |
-139 |
Oct19 |
181106 |
318.40 |
319.40 |
316.80 |
318.30 |
-0.10 |
187 |
7,579 |
-18 |
Dec19 |
181106 |
319.60 |
320.00 |
317.60 |
319.10 |
-0.10 |
2,101 |
26,797 |
+29 |
Jan20 |
181106 |
319.80 |
320.90 |
318.80 |
320.20 |
-0.10 |
33 |
2,980 |
+0 |
Total Volume and Open Interest |
103,727 |
527,771 |
-2,525 |
Soybean Oil(CBOT) |
Dec18 |
181106 |
27.92 |
28.05 |
27.77 |
27.90 |
unch |
50,615 |
180,108 |
+144 |
Jan19 |
181106 |
28.06 |
28.26 |
27.99 |
28.11 |
-0.01 |
20,861 |
121,720 |
+1,862 |
Mar19 |
181106 |
28.42 |
28.54 |
28.26 |
28.39 |
-0.02 |
13,850 |
74,472 |
-1,140 |
May19 |
181106 |
28.70 |
28.84 |
28.55 |
28.69 |
-0.02 |
11,187 |
60,106 |
-1,795 |
Jul19 |
181106 |
28.99 |
29.12 |
28.85 |
28.98 |
-0.02 |
7,279 |
63,786 |
+190 |
Aug19 |
181106 |
29.13 |
29.25 |
28.99 |
29.12 |
-0.02 |
333 |
11,014 |
+72 |
Sep19 |
181106 |
29.25 |
29.38 |
29.12 |
29.26 |
-0.01 |
155 |
8,025 |
+13 |
Oct19 |
181106 |
29.33 |
29.52 |
29.21 |
29.34 |
unch |
262 |
5,495 |
+35 |
Dec19 |
181106 |
29.53 |
29.65 |
29.40 |
29.53 |
-0.01 |
1,732 |
18,924 |
+545 |
Jan20 |
181106 |
29.68 |
29.89 |
29.68 |
29.80 |
-0.01 |
21 |
1,514 |
+6 |
Total Volume and Open Interest |
106,335 |
550,343 |
-60 |
Canola(WCE) |
Nov18 |
181106 |
474.6 |
474.6 |
474.6 |
474.6 |
-0.7 |
|
|
|
Jan19 |
181106 |
482.5 |
483.2 |
480.0 |
481.7 |
-0.7 |
13,864 |
106,050 |
+508 |
Mar19 |
181106 |
489.0 |
490.7 |
487.5 |
489.4 |
-0.5 |
4,979 |
29,029 |
+122 |
May19 |
181106 |
496.5 |
498.1 |
495.1 |
496.9 |
-0.3 |
2,791 |
10,038 |
+1,603 |
Jul19 |
181106 |
500.5 |
502.0 |
499.0 |
500.8 |
-0.4 |
719 |
2,755 |
-2 |
Total Volume and Open Interest |
22,451 |
150,263 |
+2,130 |
Corn(CBOT) |
Dec18 |
181106 |
373.75 |
374.50 |
372.00 |
373.25 |
-0.75 |
242,629 |
710,367 |
-15,255 |
Mar19 |
181106 |
385.25 |
386.25 |
383.75 |
385.25 |
-0.50 |
109,351 |
440,654 |
+2,298 |
May19 |
181106 |
393.50 |
394.00 |
391.50 |
393.00 |
-0.75 |
28,090 |
155,525 |
-573 |
Jul19 |
181106 |
399.25 |
399.75 |
397.25 |
398.75 |
-0.75 |
29,300 |
151,003 |
+5,842 |
Sep19 |
181106 |
399.25 |
400.00 |
397.75 |
399.00 |
-0.50 |
6,756 |
73,092 |
-189 |
Dec19 |
181106 |
404.50 |
405.00 |
403.00 |
404.25 |
-0.50 |
26,017 |
155,089 |
+2,071 |
Mar20 |
181106 |
412.75 |
413.50 |
411.75 |
412.75 |
-0.50 |
442 |
8,896 |
-19 |
May20 |
181106 |
418.00 |
418.75 |
417.50 |
418.25 |
-0.25 |
38 |
1,280 |
+0 |
Jul20 |
181106 |
423.25 |
423.50 |
422.25 |
423.00 |
-0.25 |
115 |
3,795 |
-19 |
Sep20 |
181106 |
417.00 |
417.00 |
417.00 |
417.00 |
unch |
0 |
487 |
+0 |
Total Volume and Open Interest |
442,853 |
1,705,529 |
-5,786 |
Wheat(CBOT) |
Dec18 |
181106 |
507.25 |
514.00 |
505.50 |
512.00 |
+4.75 |
56,556 |
237,683 |
-6,812 |
Mar19 |
181106 |
523.00 |
528.75 |
521.50 |
527.25 |
+4.25 |
22,501 |
146,976 |
+3,197 |
May19 |
181106 |
533.75 |
539.75 |
533.50 |
538.25 |
+3.50 |
5,591 |
50,379 |
-130 |
Jul19 |
181106 |
542.00 |
547.50 |
541.25 |
546.25 |
+3.50 |
6,523 |
67,314 |
+1,134 |
Sep19 |
181106 |
554.00 |
557.00 |
551.75 |
556.50 |
+3.75 |
1,555 |
17,133 |
+69 |
Dec19 |
181106 |
566.50 |
570.75 |
565.25 |
570.25 |
+4.00 |
4,175 |
25,470 |
+504 |
Total Volume and Open Interest |
97,493 |
553,314 |
-2,014 |
Wheat(KCBT) |
Dec18 |
181106 |
504.75 |
510.75 |
503.25 |
508.00 |
+3.25 |
24,774 |
153,489 |
-2,091 |
Mar19 |
181106 |
527.50 |
533.75 |
526.50 |
531.25 |
+3.50 |
18,832 |
105,635 |
+3,489 |
May19 |
181106 |
540.00 |
546.75 |
539.75 |
544.25 |
+3.25 |
4,171 |
26,998 |
-49 |
Jul19 |
181106 |
548.00 |
554.25 |
547.50 |
552.25 |
+3.50 |
2,882 |
38,467 |
+436 |
Sep19 |
181106 |
563.00 |
567.25 |
561.75 |
566.25 |
+2.75 |
194 |
3,053 |
+33 |
Dec19 |
181106 |
582.75 |
585.75 |
581.50 |
585.50 |
+2.75 |
155 |
5,297 |
+79 |
Mar20 |
181106 |
596.75 |
596.75 |
593.00 |
596.75 |
+2.75 |
2 |
451 |
+0 |
Total Volume and Open Interest |
51,010 |
333,891 |
+1,897 |
Wheat(MGE) |
Dec18 |
181106 |
581.25 |
589.00 |
580.50 |
588.50 |
+7.00 |
4,126 |
36,400 |
-166 |
Mar19 |
181106 |
588.00 |
593.00 |
588.00 |
592.50 |
+3.50 |
2,887 |
25,751 |
+714 |
May19 |
181106 |
596.50 |
600.00 |
596.00 |
599.50 |
+2.75 |
925 |
5,787 |
+264 |
Jul19 |
181106 |
605.50 |
606.25 |
604.75 |
606.00 |
+1.75 |
305 |
2,677 |
+38 |
Sep19 |
181106 |
611.00 |
613.50 |
610.00 |
612.75 |
+1.50 |
202 |
3,319 |
+86 |
Dec19 |
181106 |
622.75 |
623.75 |
621.00 |
623.25 |
+0.75 |
13 |
1,559 |
+6 |
Total Volume and Open Interest |
8,458 |
75,577 |
+942 |
Oats(CBOT) |
Dec18 |
181106 |
292.50 |
295.00 |
290.00 |
293.75 |
+1.00 |
441 |
4,332 |
-95 |
Mar19 |
181106 |
283.50 |
285.75 |
280.75 |
284.50 |
+1.00 |
195 |
2,370 |
+40 |
May19 |
181106 |
282.00 |
284.00 |
281.75 |
284.00 |
-1.00 |
35 |
250 |
-1 |
Jul19 |
181106 |
287.75 |
287.75 |
285.00 |
285.00 |
unch |
0 |
6 |
+0 |
Total Volume and Open Interest |
671 |
6,958 |
-56 |
Rough Rice(CBOT) |
Nov18 |
181106 |
10.65 |
10.65 |
10.65 |
10.65 |
-0.10 |
1 |
16 |
-34 |
Jan19 |
181106 |
10.81 |
10.88 |
10.66 |
10.70 |
-0.10 |
178 |
7,317 |
-12 |
Mar19 |
181106 |
11.02 |
11.02 |
10.85 |
10.87 |
-0.09 |
36 |
975 |
+0 |
May19 |
181106 |
11.06 |
11.06 |
10.98 |
10.98 |
-0.09 |
21 |
20 |
-3 |
Total Volume and Open Interest |
236 |
8,328 |
-49 |
Live Cattle(CME) |
Dec18 |
181106 |
115.230 |
115.900 |
115.050 |
115.430 |
+0.100 |
25,557 |
121,514 |
-1,227 |
Feb19 |
181106 |
120.650 |
121.100 |
120.250 |
120.400 |
-0.250 |
12,750 |
93,418 |
+1,106 |
Apr19 |
181106 |
122.300 |
122.500 |
121.830 |
121.930 |
-0.370 |
7,504 |
64,760 |
+1,169 |
Jun19 |
181106 |
114.400 |
114.750 |
114.180 |
114.300 |
-0.100 |
6,194 |
57,110 |
+796 |
Aug19 |
181106 |
112.500 |
113.000 |
112.480 |
112.650 |
unch |
1,736 |
11,955 |
+679 |
Oct19 |
181106 |
113.700 |
114.250 |
113.680 |
113.930 |
+0.145 |
505 |
3,573 |
+85 |
Total Volume and Open Interest |
54,440 |
354,480 |
+2,672 |
Feeder Cattle(CME) |
Nov18 |
181106 |
149.800 |
150.400 |
149.685 |
149.985 |
+0.485 |
1,134 |
4,924 |
-315 |
Jan19 |
181106 |
146.685 |
147.450 |
146.380 |
146.600 |
+0.165 |
5,784 |
27,763 |
+561 |
Mar19 |
181106 |
145.600 |
146.200 |
145.130 |
145.400 |
-0.035 |
1,712 |
9,636 |
+144 |
Apr19 |
181106 |
146.950 |
147.380 |
146.400 |
146.685 |
-0.145 |
533 |
3,335 |
+81 |
May19 |
181106 |
147.450 |
147.950 |
146.935 |
147.080 |
-0.405 |
338 |
2,458 |
+77 |
Aug19 |
181106 |
150.600 |
151.235 |
150.130 |
150.380 |
-0.270 |
196 |
1,134 |
+70 |
Sep19 |
181106 |
150.350 |
150.650 |
150.000 |
150.000 |
-0.185 |
10 |
54 |
+0 |
Total Volume and Open Interest |
9,707 |
49,304 |
+618 |
Lean Hogs(CME) |
Dec18 |
181106 |
56.535 |
56.830 |
54.100 |
54.100 |
-3.000 |
19,163 |
83,408 |
-3,704 |
Feb19 |
181106 |
63.800 |
64.100 |
61.180 |
61.400 |
-2.735 |
10,910 |
49,129 |
+1,175 |
Apr19 |
181106 |
69.600 |
69.785 |
67.150 |
67.300 |
-2.630 |
5,229 |
39,837 |
+289 |
May19 |
181106 |
75.100 |
75.300 |
73.200 |
73.430 |
-2.320 |
79 |
1,508 |
+8 |
Jun19 |
181106 |
82.200 |
82.200 |
80.000 |
80.230 |
-2.220 |
3,138 |
22,558 |
+667 |
Jul19 |
181106 |
82.750 |
82.885 |
80.500 |
81.080 |
-2.150 |
2,139 |
16,896 |
+714 |
Aug19 |
181106 |
81.350 |
81.450 |
79.550 |
79.980 |
-1.770 |
565 |
6,051 |
+113 |
Oct19 |
181106 |
66.580 |
66.580 |
65.150 |
65.450 |
-1.550 |
141 |
2,782 |
+59 |
Total Volume and Open Interest |
41,396 |
222,911 |
-662 |
Class III Milk(CME) |
Nov18 |
181106 |
14.70 |
14.72 |
14.48 |
14.52 |
-0.18 |
433 |
5,255 |
-77 |
Dec18 |
181106 |
15.01 |
15.02 |
14.79 |
14.83 |
-0.22 |
266 |
5,170 |
+70 |
Jan19 |
181106 |
15.07 |
15.07 |
14.86 |
14.90 |
-0.20 |
260 |
4,120 |
+103 |
Feb19 |
181106 |
15.13 |
15.13 |
14.99 |
15.02 |
-0.18 |
148 |
2,182 |
+53 |
Mar19 |
181106 |
15.28 |
15.35 |
15.22 |
15.25 |
-0.11 |
29 |
2,046 |
+19 |
Apr19 |
181106 |
15.54 |
15.54 |
15.48 |
15.50 |
-0.09 |
9 |
1,692 |
+1 |
May19 |
181106 |
15.62 |
15.63 |
15.62 |
15.62 |
-0.09 |
27 |
1,671 |
+8 |
Jun19 |
181106 |
15.83 |
15.83 |
15.79 |
15.79 |
-0.06 |
28 |
1,584 |
-7 |
Jul19 |
181106 |
16.11 |
16.11 |
16.08 |
16.08 |
-0.05 |
22 |
944 |
-6 |
Aug19 |
181106 |
16.31 |
16.31 |
16.28 |
16.28 |
-0.05 |
21 |
757 |
+9 |
Sep19 |
181106 |
16.50 |
16.50 |
16.49 |
16.50 |
-0.05 |
29 |
795 |
+20 |
Oct19 |
181106 |
16.38 |
16.38 |
16.38 |
16.38 |
-0.03 |
20 |
678 |
+13 |
Nov19 |
181106 |
16.26 |
16.26 |
16.26 |
16.26 |
-0.03 |
24 |
636 |
+12 |
Total Volume and Open Interest |
1,323 |
28,110 |
+221 |
Cocoa(ICE) |
Dec18 |
181106 |
2313 |
2383 |
2310 |
2379 |
+67 |
29,777 |
70,595 |
-7,996 |
Mar19 |
181106 |
2340 |
2393 |
2335 |
2388 |
+53 |
30,608 |
92,066 |
+4,287 |
May19 |
181106 |
2349 |
2398 |
2345 |
2394 |
+50 |
8,878 |
35,355 |
+2,558 |
Jul19 |
181106 |
2356 |
2410 |
2356 |
2404 |
+48 |
2,088 |
22,388 |
+480 |
Sep19 |
181106 |
2374 |
2417 |
2364 |
2410 |
+45 |
489 |
14,113 |
+50 |
Dec19 |
181106 |
2372 |
2420 |
2367 |
2412 |
+41 |
604 |
19,709 |
-45 |
Mar20 |
181106 |
2373 |
2417 |
2368 |
2412 |
+40 |
254 |
6,091 |
-7 |
Total Volume and Open Interest |
72,855 |
263,165 |
-671 |
Coffee "C"(ICE) |
Dec18 |
181106 |
116.50 |
117.50 |
113.10 |
113.25 |
-3.85 |
35,002 |
98,251 |
-2,146 |
Mar19 |
181106 |
120.80 |
121.65 |
117.55 |
117.65 |
-3.40 |
21,431 |
88,731 |
+2,009 |
May19 |
181106 |
123.40 |
124.30 |
120.40 |
120.45 |
-3.20 |
10,307 |
41,265 |
-616 |
Jul19 |
181106 |
125.90 |
126.80 |
123.00 |
123.05 |
-3.10 |
5,838 |
25,105 |
+843 |
Sep19 |
181106 |
128.25 |
129.15 |
125.45 |
125.55 |
-2.95 |
1,729 |
12,225 |
+11 |
Dec19 |
181106 |
131.85 |
132.50 |
128.85 |
128.95 |
-2.90 |
807 |
10,691 |
+348 |
Total Volume and Open Interest |
75,909 |
288,203 |
+643 |
Orange Juice(ICE) |
Nov18 |
181106 |
135.50 |
136.05 |
135.50 |
136.05 |
-1.30 |
21 |
594 |
-58 |
Jan19 |
181106 |
137.85 |
139.35 |
136.10 |
136.60 |
-1.30 |
558 |
13,774 |
+100 |
Mar19 |
181106 |
137.90 |
139.30 |
136.45 |
136.85 |
-1.25 |
200 |
2,096 |
+48 |
May19 |
181106 |
138.80 |
138.85 |
137.40 |
137.80 |
-1.20 |
93 |
1,137 |
+64 |
Jul19 |
181106 |
138.90 |
138.90 |
138.60 |
138.60 |
-1.10 |
0 |
363 |
+0 |
Sep19 |
181106 |
139.50 |
139.50 |
139.50 |
139.50 |
-1.20 |
0 |
128 |
+0 |
Total Volume and Open Interest |
872 |
18,092 |
+154 |
Sugar #11(ICE) |
Mar19 |
181106 |
13.12 |
13.23 |
12.89 |
12.96 |
-0.19 |
46,129 |
365,816 |
-40 |
May19 |
181106 |
13.20 |
13.37 |
13.04 |
13.08 |
-0.21 |
15,564 |
172,208 |
+420 |
Jul19 |
181106 |
13.29 |
13.45 |
13.15 |
13.18 |
-0.20 |
7,352 |
105,008 |
+497 |
Oct19 |
181106 |
13.54 |
13.65 |
13.37 |
13.38 |
-0.20 |
4,876 |
86,628 |
-343 |
Mar20 |
181106 |
14.03 |
14.13 |
13.89 |
13.91 |
-0.16 |
1,203 |
33,696 |
+267 |
May20 |
181106 |
14.04 |
14.11 |
13.90 |
13.90 |
-0.15 |
113 |
8,377 |
+16 |
Jul20 |
181106 |
14.01 |
14.01 |
13.87 |
13.87 |
-0.13 |
80 |
6,164 |
+4 |
Oct20 |
181106 |
13.93 |
13.93 |
13.93 |
13.93 |
-0.11 |
36 |
6,361 |
+9 |
Total Volume and Open Interest |
75,355 |
788,778 |
+832 |
London Cocoa(LCE) |
Dec18 |
181106 |
1696 |
1703 |
1681 |
1696 |
unch |
10,363 |
61,361 |
-652 |
Mar19 |
181106 |
1707 |
1728 |
1702 |
1726 |
+18 |
10,698 |
68,808 |
+1,139 |
May19 |
181106 |
1716 |
1732 |
1707 |
1730 |
+18 |
2,630 |
37,204 |
-269 |
Jul19 |
181106 |
1728 |
1736 |
1712 |
1734 |
+15 |
1,638 |
29,159 |
+269 |
Sep19 |
181106 |
1723 |
1736 |
1711 |
1733 |
+13 |
1,613 |
27,649 |
-137 |
Dec19 |
181106 |
1722 |
1734 |
1710 |
1732 |
+12 |
1,328 |
34,503 |
-83 |
Mar20 |
181106 |
1718 |
1731 |
1713 |
1729 |
+11 |
1,005 |
7,594 |
+267 |
Total Volume and Open Interest |
29,517 |
270,773 |
+634 |
London Sugar(LCE) |
Dec18 |
181106 |
347.30 |
351.20 |
341.70 |
342.00 |
-6.00 |
6,220 |
22,796 |
-924 |
Mar19 |
181106 |
353.20 |
356.00 |
348.80 |
349.70 |
-4.00 |
8,602 |
49,861 |
+1,446 |
May19 |
181106 |
357.40 |
360.80 |
354.40 |
355.30 |
-3.40 |
4,539 |
15,431 |
+1,430 |
Aug19 |
181106 |
362.30 |
364.40 |
359.00 |
359.70 |
-3.20 |
597 |
9,868 |
+140 |
Oct19 |
181106 |
365.70 |
368.00 |
361.90 |
362.70 |
-3.50 |
168 |
3,943 |
-26 |
Total Volume and Open Interest |
20,160 |
105,435 |
+2,065 |
Cotton(ICE) |
Dec18 |
181106 |
78.95 |
79.17 |
76.83 |
77.43 |
-1.44 |
16,005 |
116,433 |
-3,785 |
Mar19 |
181106 |
80.19 |
80.52 |
78.56 |
79.27 |
-1.07 |
9,337 |
87,111 |
+251 |
May19 |
181106 |
81.30 |
81.70 |
79.89 |
80.64 |
-0.99 |
2,650 |
20,220 |
+439 |
Jul19 |
181106 |
82.34 |
82.51 |
80.96 |
81.79 |
-0.88 |
1,362 |
12,855 |
+372 |
Oct19 |
181106 |
79.16 |
79.16 |
79.16 |
79.16 |
-0.44 |
0 |
4 |
+0 |
Dec19 |
181106 |
78.00 |
78.23 |
77.12 |
77.84 |
-0.42 |
707 |
27,996 |
+188 |
Total Volume and Open Interest |
30,061 |
266,515 |
-2,535 |
Lumber(CME) |
Nov18 |
181106 |
328.3 |
335.7 |
326.4 |
335.4 |
+5.4 |
585 |
354 |
-61 |
Jan19 |
181106 |
339.6 |
351.4 |
338.1 |
350.3 |
+5.9 |
388 |
2,890 |
+35 |
Mar19 |
181106 |
347.1 |
358.4 |
347.1 |
356.6 |
+4.5 |
62 |
790 |
+11 |
May19 |
181106 |
356.5 |
366.0 |
356.5 |
366.0 |
+6.5 |
12 |
307 |
+5 |
Total Volume and Open Interest |
1,052 |
4,403 |
-11 |
Crude Oil(NYM) |
Dec18 |
181106 |
62.70 |
63.32 |
61.31 |
62.21 |
-0.89 |
708,906 |
424,118 |
-11,841 |
Jan19 |
181106 |
62.84 |
63.42 |
61.45 |
62.34 |
-0.87 |
142,201 |
220,369 |
+4,642 |
Feb19 |
181106 |
62.89 |
63.50 |
61.57 |
62.46 |
-0.85 |
65,079 |
118,393 |
+3,046 |
Mar19 |
181106 |
63.02 |
63.62 |
61.71 |
62.60 |
-0.85 |
41,881 |
159,715 |
+3,705 |
Apr19 |
181106 |
63.31 |
63.78 |
61.89 |
62.77 |
-0.83 |
17,573 |
78,638 |
-1,591 |
May19 |
181106 |
63.57 |
63.93 |
62.03 |
62.94 |
-0.81 |
13,982 |
70,618 |
+36 |
Jun19 |
181106 |
63.51 |
64.06 |
62.19 |
63.08 |
-0.79 |
39,260 |
170,629 |
-1,178 |
Jul19 |
181106 |
63.69 |
64.05 |
62.30 |
63.17 |
-0.76 |
3,846 |
67,414 |
+5 |
Aug19 |
181106 |
63.73 |
64.08 |
62.36 |
63.21 |
-0.73 |
2,089 |
53,340 |
-39 |
Sep19 |
181106 |
63.70 |
64.05 |
62.38 |
63.22 |
-0.69 |
4,780 |
78,984 |
-369 |
Oct19 |
181106 |
63.65 |
64.05 |
62.39 |
63.20 |
-0.65 |
1,245 |
50,715 |
-107 |
Nov19 |
181106 |
63.75 |
63.75 |
62.38 |
63.16 |
-0.61 |
1,941 |
35,717 |
-4 |
Dec19 |
181106 |
63.30 |
63.91 |
62.26 |
63.10 |
-0.55 |
34,683 |
214,746 |
+2,678 |
Jan20 |
181106 |
62.86 |
63.01 |
62.50 |
62.97 |
-0.50 |
982 |
31,720 |
+440 |
Feb20 |
181106 |
62.05 |
62.87 |
62.05 |
62.84 |
-0.44 |
517 |
17,557 |
-56 |
Mar20 |
181106 |
62.72 |
62.72 |
62.46 |
62.72 |
-0.39 |
606 |
22,772 |
-60 |
Total Volume and Open Interest |
1,102,881 |
2,080,853 |
+1,449 |
e-miNY Crude Oil(NYM) |
Dec18 |
181106 |
62.700 |
63.300 |
61.300 |
62.200 |
-0.900 |
22,522 |
3,491 |
+62 |
Jan19 |
181106 |
62.700 |
63.425 |
61.475 |
62.350 |
-0.850 |
585 |
752 |
+342 |
Feb19 |
181106 |
63.000 |
63.475 |
61.700 |
62.450 |
-0.850 |
86 |
79 |
-22 |
Mar19 |
181106 |
63.550 |
63.600 |
61.750 |
62.600 |
-0.850 |
22 |
40 |
+1 |
Apr19 |
181106 |
62.600 |
62.775 |
62.000 |
62.775 |
-0.825 |
3 |
110 |
+0 |
May19 |
181106 |
63.000 |
63.000 |
62.300 |
62.950 |
-0.800 |
0 |
124 |
+0 |
Jun19 |
181106 |
64.000 |
64.000 |
62.350 |
63.075 |
-0.800 |
1 |
111 |
-1 |
Jul19 |
181106 |
62.300 |
63.175 |
62.300 |
63.175 |
-0.750 |
2 |
20 |
+0 |
Aug19 |
181106 |
63.200 |
63.200 |
63.200 |
63.200 |
-0.750 |
2 |
48 |
+0 |
Sep19 |
181106 |
63.225 |
63.225 |
63.225 |
63.225 |
-0.675 |
0 |
50 |
+0 |
Total Volume and Open Interest |
23,223 |
4,887 |
+382 |
NY Harbor ULSD(NYM) |
Dec18 |
181106 |
218.43 |
221.29 |
216.55 |
218.83 |
-0.80 |
82,768 |
138,696 |
-5,452 |
Jan19 |
181106 |
217.24 |
220.33 |
215.63 |
217.99 |
-0.73 |
48,189 |
78,387 |
-2,907 |
Feb19 |
181106 |
216.69 |
219.49 |
214.90 |
217.15 |
-0.74 |
22,965 |
35,865 |
-81 |
Mar19 |
181106 |
216.42 |
218.61 |
214.05 |
216.25 |
-0.74 |
19,422 |
49,367 |
+671 |
Apr19 |
181106 |
215.34 |
217.27 |
212.83 |
214.95 |
-0.79 |
8,409 |
29,329 |
+28 |
May19 |
181106 |
214.82 |
216.42 |
212.42 |
214.42 |
-0.83 |
4,934 |
15,384 |
+496 |
Jun19 |
181106 |
214.71 |
216.46 |
212.22 |
214.25 |
-0.88 |
11,265 |
28,168 |
-503 |
Jul19 |
181106 |
215.57 |
217.05 |
212.82 |
214.86 |
-0.90 |
1,011 |
6,698 |
-35 |
Aug19 |
181106 |
216.32 |
217.41 |
213.88 |
215.61 |
-0.90 |
885 |
2,073 |
+98 |
Sep19 |
181106 |
218.18 |
218.23 |
214.80 |
216.50 |
-0.85 |
869 |
2,150 |
+244 |
Oct19 |
181106 |
218.83 |
218.83 |
215.79 |
217.31 |
-0.78 |
554 |
1,517 |
+143 |
Nov19 |
181106 |
218.25 |
218.25 |
216.50 |
218.02 |
-0.74 |
610 |
942 |
-20 |
Dec19 |
181106 |
218.51 |
220.51 |
216.36 |
218.61 |
-0.72 |
2,453 |
10,270 |
+421 |
Jan20 |
181106 |
217.71 |
218.93 |
217.45 |
218.93 |
-0.74 |
746 |
1,665 |
+48 |
Total Volume and Open Interest |
206,073 |
403,661 |
-6,885 |
RBOB Gasoline(NYM) |
Dec18 |
181106 |
168.19 |
170.14 |
166.10 |
169.40 |
+0.21 |
63,733 |
132,811 |
-5,481 |
Jan19 |
181106 |
167.95 |
169.79 |
165.66 |
168.69 |
-0.28 |
39,251 |
96,703 |
+2,744 |
Feb19 |
181106 |
169.29 |
170.87 |
166.72 |
169.62 |
-0.52 |
14,351 |
29,437 |
+1,706 |
Mar19 |
181106 |
171.70 |
173.05 |
168.86 |
171.67 |
-0.69 |
12,659 |
35,859 |
+261 |
Apr19 |
181106 |
192.11 |
193.32 |
189.43 |
192.00 |
-0.81 |
5,298 |
20,407 |
+335 |
May19 |
181106 |
192.79 |
194.52 |
190.84 |
193.36 |
-0.87 |
3,748 |
23,754 |
+165 |
Jun19 |
181106 |
194.21 |
195.19 |
191.14 |
193.66 |
-0.91 |
3,923 |
18,444 |
+20 |
Jul19 |
181106 |
192.69 |
194.13 |
190.80 |
192.98 |
-0.92 |
954 |
11,408 |
+153 |
Aug19 |
181106 |
192.00 |
193.11 |
188.90 |
191.50 |
-0.94 |
669 |
4,314 |
+6 |
Sep19 |
181106 |
190.47 |
190.50 |
186.84 |
189.24 |
-1.04 |
654 |
5,597 |
+19 |
Total Volume and Open Interest |
146,837 |
393,252 |
+125 |
e-miNY RBOB Gasoline(NYM) |
Dec18 |
181106 |
169.40 |
169.40 |
169.40 |
169.40 |
+0.21 |
0 |
1 |
+0 |
Jan19 |
181106 |
168.69 |
168.69 |
168.69 |
168.69 |
-0.28 |
|
|
|
Feb19 |
181106 |
169.62 |
169.62 |
169.62 |
169.62 |
-0.52 |
|
|
|
Mar19 |
181106 |
171.67 |
171.67 |
171.67 |
171.67 |
-0.69 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec18 |
181106 |
3.550 |
3.581 |
3.514 |
3.555 |
-0.012 |
168,964 |
230,798 |
-2,664 |
Jan19 |
181106 |
3.560 |
3.594 |
3.527 |
3.583 |
+0.008 |
85,367 |
233,745 |
-1,646 |
Feb19 |
181106 |
3.392 |
3.442 |
3.365 |
3.436 |
+0.029 |
34,542 |
106,383 |
-2,162 |
Mar19 |
181106 |
3.076 |
3.119 |
3.055 |
3.113 |
+0.022 |
56,635 |
230,493 |
+871 |
Apr19 |
181106 |
2.712 |
2.743 |
2.703 |
2.739 |
+0.019 |
44,194 |
156,766 |
-269 |
May19 |
181106 |
2.671 |
2.700 |
2.665 |
2.697 |
+0.018 |
19,041 |
93,412 |
-179 |
Jun19 |
181106 |
2.695 |
2.729 |
2.695 |
2.727 |
+0.018 |
13,001 |
46,093 |
-1,738 |
Jul19 |
181106 |
2.737 |
2.765 |
2.729 |
2.763 |
+0.018 |
10,709 |
44,148 |
-1,199 |
Aug19 |
181106 |
2.741 |
2.767 |
2.734 |
2.767 |
+0.018 |
7,329 |
36,717 |
-339 |
Sep19 |
181106 |
2.718 |
2.748 |
2.714 |
2.747 |
+0.018 |
5,795 |
36,288 |
+926 |
Oct19 |
181106 |
2.733 |
2.763 |
2.729 |
2.763 |
+0.019 |
11,517 |
100,568 |
+1,359 |
Nov19 |
181106 |
2.788 |
2.816 |
2.779 |
2.815 |
+0.019 |
1,797 |
39,679 |
+218 |
Dec19 |
181106 |
2.928 |
2.956 |
2.920 |
2.955 |
+0.019 |
3,319 |
34,849 |
-391 |
Jan20 |
181106 |
3.030 |
3.051 |
3.018 |
3.051 |
+0.017 |
5,332 |
36,293 |
+740 |
Feb20 |
181106 |
2.956 |
2.978 |
2.955 |
2.978 |
+0.013 |
445 |
11,396 |
+51 |
Mar20 |
181106 |
2.801 |
2.824 |
2.800 |
2.822 |
+0.014 |
2,284 |
16,053 |
-110 |
Total Volume and Open Interest |
475,979 |
1,515,541 |
-3,977 |
Brent Crude Oil(ICE) |
Jan19 |
181106 |
72.85 |
73.28 |
71.18 |
72.13 |
-1.04 |
312,874 |
477,269 |
-17,363 |
Feb19 |
181106 |
72.81 |
73.27 |
71.21 |
72.16 |
-0.94 |
109,618 |
211,553 |
+1,117 |
Mar19 |
181106 |
72.82 |
73.30 |
71.30 |
72.25 |
-0.88 |
88,987 |
184,767 |
+949 |
Apr19 |
181106 |
72.81 |
73.31 |
71.35 |
72.31 |
-0.82 |
41,488 |
102,785 |
+1,121 |
May19 |
181106 |
72.80 |
73.31 |
71.38 |
72.36 |
-0.76 |
27,275 |
94,774 |
+649 |
Jun19 |
181106 |
72.87 |
73.26 |
71.37 |
72.35 |
-0.70 |
89,586 |
176,454 |
+2,122 |
Jul19 |
181106 |
72.65 |
73.16 |
71.31 |
72.29 |
-0.66 |
11,536 |
62,418 |
-37 |
Aug19 |
181106 |
72.45 |
73.04 |
71.25 |
72.19 |
-0.63 |
9,459 |
45,711 |
+192 |
Sep19 |
181106 |
72.45 |
72.90 |
71.11 |
72.08 |
-0.60 |
20,791 |
56,247 |
+724 |
Oct19 |
181106 |
72.30 |
72.30 |
71.95 |
71.95 |
-0.57 |
5,512 |
54,269 |
+1,387 |
Nov19 |
181106 |
72.20 |
72.20 |
71.52 |
71.83 |
-0.54 |
11,757 |
55,279 |
+4,510 |
Dec19 |
181106 |
72.00 |
72.42 |
70.73 |
71.67 |
-0.51 |
68,341 |
185,434 |
+3,817 |
Jan20 |
181106 |
71.91 |
72.02 |
71.45 |
71.53 |
-0.46 |
5,443 |
25,485 |
+757 |
Feb20 |
181106 |
71.37 |
71.37 |
71.37 |
71.37 |
-0.42 |
2,111 |
24,898 |
-484 |
Total Volume and Open Interest |
840,505 |
2,096,938 |
+1,636 |
Gas Oil(ICE) |
Nov18 |
181106 |
678.25 |
688.50 |
674.50 |
677.50 |
-4.50 |
54,724 |
98,853 |
-11,149 |
Dec18 |
181106 |
667.25 |
676.00 |
661.50 |
664.75 |
-7.00 |
151,589 |
221,665 |
-4,767 |
Jan19 |
181106 |
663.50 |
670.75 |
656.50 |
659.75 |
-8.00 |
85,292 |
130,502 |
-3,970 |
Feb19 |
181106 |
662.50 |
669.00 |
654.50 |
657.75 |
-9.00 |
24,785 |
66,842 |
+2,360 |
Mar19 |
181106 |
661.50 |
667.75 |
653.25 |
656.50 |
-9.25 |
13,410 |
67,549 |
+1,054 |
Apr19 |
181106 |
660.00 |
666.00 |
651.75 |
655.00 |
-9.25 |
9,551 |
41,304 |
+1,543 |
May19 |
181106 |
660.50 |
665.50 |
651.50 |
654.50 |
-9.25 |
5,231 |
23,786 |
+695 |
Jun19 |
181106 |
660.25 |
665.75 |
652.50 |
655.00 |
-9.00 |
22,537 |
67,435 |
-412 |
Jul19 |
181106 |
661.25 |
666.25 |
653.50 |
656.25 |
-9.00 |
2,848 |
21,139 |
-136 |
Aug19 |
181106 |
663.75 |
667.25 |
655.75 |
658.25 |
-8.75 |
1,693 |
14,711 |
+202 |
Total Volume and Open Interest |
399,481 |
981,308 |
-12,899 |
Ethanol(CBOT) |
Dec18 |
181106 |
1.304 |
1.316 |
1.290 |
1.297 |
-0.014 |
290 |
1,988 |
-2 |
Jan19 |
181106 |
1.318 |
1.322 |
1.312 |
1.317 |
-0.014 |
11 |
293 |
+5 |
Feb19 |
181106 |
1.338 |
1.338 |
1.338 |
1.338 |
-0.014 |
0 |
42 |
+0 |
Mar19 |
181106 |
1.367 |
1.367 |
1.363 |
1.363 |
-0.014 |
1 |
39 |
+0 |
Apr19 |
181106 |
1.382 |
1.382 |
1.382 |
1.382 |
-0.014 |
1 |
26 |
+0 |
May19 |
181106 |
1.391 |
1.391 |
1.391 |
1.391 |
-0.014 |
0 |
15 |
+0 |
Jun19 |
181106 |
1.425 |
1.425 |
1.425 |
1.425 |
-0.014 |
|
|
|
Jul19 |
181106 |
1.447 |
1.447 |
1.447 |
1.447 |
-0.014 |
|
|
|
Total Volume and Open Interest |
317 |
2,641 |
+9 |
WTI Crude Oil(ICE) |
Dec18 |
181106 |
62.94 |
63.31 |
61.32 |
62.21 |
-0.89 |
55,058 |
118,452 |
+754 |
Jan19 |
181106 |
63.08 |
63.42 |
61.48 |
62.34 |
-0.87 |
64,737 |
71,709 |
+1,998 |
Feb19 |
181106 |
63.16 |
63.50 |
61.59 |
62.46 |
-0.85 |
35,909 |
35,340 |
+1,458 |
Mar19 |
181106 |
63.28 |
63.61 |
61.75 |
62.60 |
-0.85 |
20,638 |
42,292 |
-558 |
Apr19 |
181106 |
63.34 |
63.78 |
61.95 |
62.77 |
-0.83 |
5,890 |
24,096 |
+604 |
May19 |
181106 |
63.57 |
63.90 |
62.28 |
62.94 |
-0.81 |
2,662 |
14,088 |
-374 |
Jun19 |
181106 |
63.67 |
64.07 |
62.26 |
63.08 |
-0.79 |
11,340 |
85,107 |
-420 |
Jul19 |
181106 |
63.74 |
64.04 |
62.55 |
63.17 |
-0.76 |
1,577 |
6,474 |
+304 |
Aug19 |
181106 |
63.85 |
64.07 |
63.09 |
63.21 |
-0.73 |
492 |
6,319 |
+71 |
Sep19 |
181106 |
63.22 |
63.22 |
63.22 |
63.22 |
-0.69 |
1,220 |
14,973 |
-315 |
Oct19 |
181106 |
63.20 |
63.20 |
63.20 |
63.20 |
-0.65 |
25 |
4,498 |
+3 |
Nov19 |
181106 |
63.16 |
63.16 |
63.16 |
63.16 |
-0.61 |
28 |
4,800 |
+0 |
Dec19 |
181106 |
63.41 |
63.89 |
62.35 |
63.10 |
-0.55 |
10,156 |
95,921 |
+1,137 |
Jan20 |
181106 |
62.97 |
62.97 |
62.97 |
62.97 |
-0.50 |
41 |
2,819 |
-30 |
Feb20 |
181106 |
62.84 |
62.84 |
62.84 |
62.84 |
-0.44 |
6 |
2,841 |
-5 |
Mar20 |
181106 |
62.72 |
62.72 |
62.72 |
62.72 |
-0.39 |
19 |
6,578 |
+19 |
Total Volume and Open Interest |
216,913 |
625,040 |
+8,017 |
US Dollar Index(ICE) |
Dec18 |
181106 |
96.115 |
96.255 |
95.950 |
96.118 |
+0.035 |
31,266 |
55,425 |
-1,153 |
Mar19 |
181106 |
95.540 |
95.650 |
95.425 |
95.558 |
+0.035 |
479 |
2,417 |
+69 |
Jun19 |
181106 |
95.033 |
95.033 |
95.033 |
95.033 |
+0.035 |
6 |
404 |
+3 |
Total Volume and Open Interest |
31,780 |
58,390 |
-1,156 |
Australian Dollar(CME) |
Dec18 |
181106 |
72.15 |
72.50 |
72.08 |
72.18 |
-0.01 |
172,502 |
152,312 |
-5,656 |
Mar19 |
181106 |
72.27 |
72.53 |
72.21 |
72.28 |
-0.01 |
1,297 |
916 |
+78 |
Jun19 |
181106 |
72.40 |
72.40 |
72.40 |
72.40 |
-0.02 |
3 |
55 |
+3 |
Total Volume and Open Interest |
174,365 |
153,819 |
-5,660 |
British Pound(CME) |
Dec18 |
181106 |
130.81 |
131.31 |
130.44 |
131.15 |
+0.39 |
118,515 |
220,745 |
-6,549 |
Mar19 |
181106 |
131.70 |
131.79 |
131.16 |
131.79 |
+0.39 |
1,632 |
6,554 |
+554 |
Jun19 |
181106 |
132.40 |
132.40 |
132.40 |
132.40 |
+0.41 |
0 |
287 |
+0 |
Total Volume and Open Interest |
123,343 |
230,306 |
-5,961 |
Canadian Dollar(CME) |
Dec18 |
181106 |
76.34 |
76.35 |
76.13 |
76.16 |
-0.19 |
82,569 |
113,328 |
-860 |
Mar19 |
181106 |
76.45 |
76.45 |
76.27 |
76.29 |
-0.19 |
1,188 |
2,418 |
+220 |
Jun19 |
181106 |
76.48 |
76.48 |
76.37 |
76.39 |
-0.18 |
7 |
525 |
-3 |
Sep19 |
181106 |
76.59 |
76.59 |
76.48 |
76.49 |
-0.19 |
13 |
267 |
+11 |
Total Volume and Open Interest |
83,898 |
117,399 |
-669 |
Japanese Yen(CME) |
Dec18 |
181106 |
88.58 |
88.68 |
88.36 |
88.44 |
-0.15 |
163,806 |
200,129 |
+950 |
Mar19 |
181106 |
89.27 |
89.39 |
89.12 |
89.18 |
-0.14 |
724 |
1,396 |
-20 |
Jun19 |
181106 |
89.89 |
89.89 |
89.89 |
89.89 |
-0.15 |
4 |
98 |
+3 |
Total Volume and Open Interest |
167,193 |
203,100 |
+759 |
Swiss Franc(CME) |
Dec18 |
181106 |
99.89 |
100.13 |
99.80 |
100.03 |
+0.06 |
28,314 |
75,291 |
+1,444 |
Mar19 |
181106 |
100.89 |
101.08 |
100.79 |
101.00 |
+0.06 |
2 |
353 |
-1 |
Jun19 |
181106 |
101.94 |
101.94 |
101.87 |
101.94 |
+0.06 |
0 |
53 |
+0 |
Total Volume and Open Interest |
28,316 |
75,722 |
+1,443 |
EuroFX(CME) |
Dec18 |
181106 |
114.43 |
114.75 |
114.28 |
114.49 |
-0.07 |
269,419 |
477,878 |
-3,142 |
Mar19 |
181106 |
115.37 |
115.74 |
115.32 |
115.49 |
-0.06 |
1,672 |
11,432 |
+198 |
Jun19 |
181106 |
116.61 |
116.61 |
116.42 |
116.45 |
-0.05 |
6 |
3,205 |
+4 |
Total Volume and Open Interest |
277,900 |
503,284 |
-2,816 |
Mexican Peso(CME) |
Nov18 |
181106 |
500.25 |
504.63 |
500.25 |
504.63 |
+3.88 |
0 |
1 |
+0 |
Dec18 |
181106 |
499.00 |
503.75 |
497.50 |
502.38 |
+3.75 |
74,556 |
187,311 |
+1,406 |
Total Volume and Open Interest |
74,771 |
189,196 |
+1,193 |
Brazilian Real(CME) |
Dec18 |
181106 |
267.80 |
268.95 |
264.80 |
266.20 |
-2.15 |
535 |
9,937 |
+163 |
Jan19 |
181106 |
265.35 |
266.55 |
264.35 |
265.70 |
-2.20 |
60 |
122 |
+55 |
Feb19 |
181106 |
265.20 |
265.20 |
264.10 |
265.20 |
-2.15 |
|
|
|
Mar19 |
181106 |
264.65 |
264.65 |
264.65 |
264.65 |
-2.10 |
|
|
|
Total Volume and Open Interest |
595 |
10,059 |
+218 |
30-Year T-Bonds(CBOT) |
Dec18 |
181106 |
137~170 |
137~230 |
137~040 |
137~140 |
-0~040 |
495,266 |
915,091 |
+821 |
Mar19 |
181106 |
136~260 |
137~020 |
136~160 |
136~260 |
-0~040 |
1,555 |
6,753 |
+921 |
Jun19 |
181106 |
136~070 |
136~070 |
136~070 |
136~070 |
-0~040 |
|
|
|
Total Volume and Open Interest |
496,821 |
921,844 |
+1,742 |
10-Year T-Notes(CBOT) |
Dec18 |
181106 |
118~040 |
118~075 |
117~285 |
118~000 |
-0~045 |
2,411,856 |
4,171,998 |
-36,460 |
Mar19 |
181106 |
117~275 |
117~315 |
117~210 |
117~240 |
-0~045 |
48,935 |
82,674 |
+9,432 |
Jun19 |
181106 |
117~240 |
117~240 |
117~240 |
117~240 |
-0~045 |
|
|
|
Total Volume and Open Interest |
2,460,791 |
4,254,672 |
-27,028 |
5-Year T-Notes(CBOT) |
Dec18 |
181106 |
112~060 |
112~080 |
112~012 |
112~030 |
-0~034 |
1,280,587 |
4,624,067 |
-27,094 |
Mar19 |
181106 |
112~036 |
112~040 |
111~296 |
111~312 |
-0~034 |
21,574 |
162,343 |
+14,799 |
Jun19 |
181106 |
111~312 |
111~312 |
111~312 |
111~312 |
-0~034 |
|
|
|
Total Volume and Open Interest |
1,302,161 |
4,786,410 |
-12,295 |
2 Year T-Notes(CBOT) |
Dec18 |
181106 |
105~080 |
105~090 |
105~064 |
105~070 |
-0~012 |
492,428 |
2,431,534 |
+13,838 |
Mar19 |
181106 |
105~050 |
105~064 |
105~036 |
105~044 |
-0~012 |
11,877 |
52,177 |
+8,173 |
Jun19 |
181106 |
105~044 |
105~044 |
105~044 |
105~044 |
-0~012 |
|
|
|
Total Volume and Open Interest |
504,305 |
2,483,711 |
+22,011 |
Eurodollars(CME) |
Dec18 |
181106 |
97.235 |
97.255 |
97.235 |
97.240 |
unch |
252,119 |
1,624,119 |
-7,701 |
Mar19 |
181106 |
97.090 |
97.105 |
97.080 |
97.085 |
-0.010 |
267,951 |
1,330,510 |
-14,440 |
Jun19 |
181106 |
96.940 |
96.960 |
96.920 |
96.930 |
-0.015 |
231,654 |
1,258,486 |
-19,531 |
Sep19 |
181106 |
96.840 |
96.855 |
96.820 |
96.825 |
-0.020 |
218,086 |
1,357,487 |
-1,692 |
Dec19 |
181106 |
96.765 |
96.785 |
96.745 |
96.750 |
-0.020 |
425,860 |
2,054,656 |
-11,754 |
Mar20 |
181106 |
96.750 |
96.770 |
96.725 |
96.735 |
-0.020 |
235,134 |
998,869 |
+5,869 |
Jun20 |
181106 |
96.755 |
96.770 |
96.725 |
96.735 |
-0.025 |
208,579 |
977,723 |
-251 |
Sep20 |
181106 |
96.760 |
96.775 |
96.730 |
96.740 |
-0.025 |
161,865 |
960,281 |
+4,743 |
Dec20 |
181106 |
96.755 |
96.770 |
96.725 |
96.735 |
-0.025 |
240,355 |
1,197,170 |
+18,191 |
Mar21 |
181106 |
96.775 |
96.790 |
96.745 |
96.755 |
-0.025 |
96,604 |
540,554 |
+524 |
Jun21 |
181106 |
96.790 |
96.800 |
96.760 |
96.770 |
-0.025 |
76,995 |
435,626 |
-1,536 |
Sep21 |
181106 |
96.795 |
96.810 |
96.765 |
96.780 |
-0.020 |
89,061 |
251,585 |
-1,659 |
Dec21 |
181106 |
96.790 |
96.800 |
96.760 |
96.775 |
-0.015 |
68,456 |
356,084 |
-1,996 |
Mar22 |
181106 |
96.790 |
96.805 |
96.765 |
96.780 |
-0.015 |
38,876 |
167,536 |
+1,926 |
Jun22 |
181106 |
96.790 |
96.805 |
96.765 |
96.780 |
-0.015 |
38,823 |
135,498 |
-1,696 |
Sep22 |
181106 |
96.780 |
96.795 |
96.760 |
96.770 |
-0.015 |
39,088 |
90,470 |
+4,631 |
Dec22 |
181106 |
96.765 |
96.775 |
96.740 |
96.755 |
-0.010 |
25,052 |
115,537 |
+808 |
Mar23 |
181106 |
96.755 |
96.765 |
96.730 |
96.745 |
-0.010 |
23,332 |
67,732 |
-1,522 |
Total Volume and Open Interest |
2,851,118 |
14,391,893 |
-22,739 |
Ultra T-Bond(CBOT) |
Dec18 |
181106 |
148~16 |
148~28 |
148~03 |
148~19 |
+0~04 |
192,415 |
1,069,904 |
+154 |
Mar19 |
181106 |
149~08 |
149~16 |
148~26 |
149~09 |
+0~04 |
10 |
182 |
+3 |
Jun19 |
181106 |
150~05 |
150~05 |
150~05 |
150~05 |
+0~04 |
|
|
|
Total Volume and Open Interest |
192,425 |
1,070,086 |
+157 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181106 |
124~210 |
124~250 |
124~110 |
124~170 |
-0~045 |
206,077 |
667,450 |
+1,147 |
Mar19 |
181106 |
124~115 |
124~115 |
124~065 |
124~115 |
-0~065 |
44 |
21 |
+19 |
Jun19 |
181106 |
124~115 |
124~115 |
124~115 |
124~115 |
-0~065 |
|
|
|
Total Volume and Open Interest |
206,121 |
667,471 |
+1,166 |
30 Day Federal Funds(CBOT) |
Nov18 |
181106 |
97.802 |
97.802 |
97.798 |
97.798 |
-0.003 |
13,319 |
241,075 |
-2,751 |
Dec18 |
181106 |
97.725 |
97.730 |
97.720 |
97.720 |
-0.005 |
28,907 |
121,938 |
-6,049 |
Jan19 |
181106 |
97.615 |
97.615 |
97.605 |
97.610 |
-0.005 |
64,438 |
311,621 |
+4,523 |
Feb19 |
181106 |
97.600 |
97.605 |
97.595 |
97.595 |
-0.005 |
26,222 |
188,412 |
+3,486 |
Mar19 |
181106 |
97.540 |
97.545 |
97.530 |
97.530 |
-0.010 |
11,049 |
45,879 |
+646 |
Apr19 |
181106 |
97.440 |
97.440 |
97.420 |
97.420 |
-0.015 |
43,943 |
187,495 |
+2,723 |
Total Volume and Open Interest |
296,144 |
1,780,317 |
+7,587 |
Japanese Govt Bonds(SGX) |
Dec18 |
181106 |
150.72 |
150.73 |
150.65 |
150.68 |
-0.04 |
1,365 |
16,927 |
+224 |
Mar19 |
181106 |
150.68 |
150.68 |
150.68 |
150.68 |
-0.04 |
|
|
|
Jun19 |
181106 |
150.68 |
150.68 |
150.68 |
150.68 |
-0.04 |
|
|
|
Total Volume and Open Interest |
1,365 |
16,927 |
+224 |
Euro-Buxl(EUREX) |
Dec18 |
181106 |
175.32 |
176.04 |
175.08 |
175.26 |
-0.12 |
44,335 |
237,903 |
+1,671 |
Mar19 |
181106 |
173.74 |
173.74 |
173.74 |
173.74 |
-0.12 |
0 |
17,372 |
+0 |
Jun19 |
181106 |
172.66 |
172.66 |
172.66 |
172.66 |
-0.12 |
|
|
|
Total Volume and Open Interest |
44,335 |
255,275 |
+1,671 |
Euro-Bund(EUREX) |
Dec18 |
181106 |
159.71 |
160.04 |
159.61 |
159.70 |
-0.04 |
658,295 |
1,947,974 |
-59,789 |
Mar19 |
181106 |
160.41 |
160.77 |
160.37 |
160.44 |
-0.03 |
28,114 |
118,420 |
-17,039 |
Jun19 |
181106 |
158.40 |
158.40 |
158.40 |
158.40 |
-0.04 |
|
|
|
Total Volume and Open Interest |
686,409 |
2,066,394 |
-76,828 |
Euro-Bobl(EUREX) |
Dec18 |
181106 |
131.32 |
131.44 |
131.27 |
131.29 |
-0.02 |
444,002 |
1,540,796 |
-34,636 |
Mar19 |
181106 |
131.52 |
131.52 |
131.42 |
131.43 |
-0.02 |
9,196 |
26,866 |
+9,673 |
Jun19 |
181106 |
130.89 |
130.89 |
130.89 |
130.89 |
-0.02 |
|
|
|
Total Volume and Open Interest |
453,198 |
1,567,662 |
-24,963 |
Euro-Schatz(EUREX) |
Dec18 |
181106 |
111.96 |
111.97 |
111.93 |
111.94 |
-0.00 |
302,680 |
1,890,193 |
-36,604 |
Mar19 |
181106 |
111.81 |
111.83 |
111.81 |
111.81 |
-0.00 |
2,481 |
38,353 |
+3,246 |
Jun19 |
181106 |
111.79 |
111.79 |
111.79 |
111.79 |
-0.01 |
|
|
|
Total Volume and Open Interest |
305,161 |
1,928,546 |
-33,358 |
3-Mth Euribor(EUREX) |
Dec18 |
181106 |
100.310 |
100.310 |
100.310 |
100.310 |
-0.005 |
396 |
14,444 |
+270 |
Mar19 |
181106 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
0 |
2,479 |
+0 |
Jun19 |
181106 |
100.285 |
100.285 |
100.285 |
100.285 |
unch |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
396 |
28,419 |
+270 |
Long Gilt(LIFFE) |
Dec18 |
181106 |
121~21 |
121~27 |
121~12 |
121~15 |
-0~10 |
243,269 |
792,920 |
-1,914 |
Mar19 |
181106 |
120~21 |
120~21 |
120~21 |
120~21 |
-0~10 |
525 |
2,677 |
+500 |
Total Volume and Open Interest |
243,794 |
795,597 |
-1,414 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181106 |
99.11 |
99.11 |
99.10 |
99.10 |
-0.01 |
141,065 |
556,712 |
+21,362 |
Mar19 |
181106 |
99.02 |
99.04 |
99.01 |
99.01 |
-0.01 |
95,279 |
629,636 |
-4,003 |
Jun19 |
181106 |
98.93 |
98.96 |
98.92 |
98.93 |
-0.01 |
126,009 |
344,822 |
-11,423 |
Sep19 |
181106 |
98.87 |
98.89 |
98.85 |
98.86 |
-0.01 |
79,323 |
461,608 |
+4,488 |
Dec19 |
181106 |
98.80 |
98.82 |
98.78 |
98.80 |
unch |
106,040 |
373,491 |
+18,502 |
Mar20 |
181106 |
98.74 |
98.76 |
98.72 |
98.74 |
unch |
84,040 |
289,803 |
+1,778 |
Total Volume and Open Interest |
1,081,769 |
3,743,372 |
+27,338 |
3-Mth Euribor(LIFFE) |
Dec18 |
181106 |
100.315 |
100.315 |
100.305 |
100.310 |
unch |
100,280 |
589,740 |
+436 |
Mar19 |
181106 |
100.300 |
100.305 |
100.295 |
100.295 |
-0.005 |
100,421 |
500,621 |
-4,096 |
Jun19 |
181106 |
100.290 |
100.295 |
100.285 |
100.285 |
-0.005 |
163,447 |
630,030 |
+2,183 |
Total Volume and Open Interest |
1,474,073 |
5,346,322 |
+62,996 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181106 |
98.03 |
98.04 |
98.02 |
98.03 |
unch |
22,653 |
177,756 |
+1,001 |
Mar19 |
181106 |
98.04 |
98.05 |
98.03 |
98.04 |
unch |
21,183 |
237,343 |
+723 |
Jun19 |
181106 |
98.00 |
98.02 |
98.00 |
98.01 |
unch |
13,896 |
187,326 |
-164 |
Sep19 |
181106 |
97.96 |
97.97 |
97.96 |
97.97 |
+0.01 |
19,591 |
166,912 |
+2,426 |
Dec19 |
181106 |
97.90 |
97.92 |
97.90 |
97.92 |
+0.01 |
15,842 |
165,551 |
+591 |
Mar20 |
181106 |
97.84 |
97.87 |
97.84 |
97.86 |
+0.01 |
9,886 |
121,169 |
-2,291 |
Jun20 |
181106 |
97.79 |
97.80 |
97.79 |
97.80 |
+0.01 |
10,498 |
90,050 |
-1,312 |
Sep20 |
181106 |
97.72 |
97.75 |
97.72 |
97.75 |
+0.02 |
4,083 |
43,990 |
-903 |
Dec20 |
181106 |
97.68 |
97.69 |
97.68 |
97.69 |
+0.02 |
1,197 |
11,276 |
+57 |
Mar21 |
181106 |
97.63 |
97.63 |
97.63 |
97.63 |
+0.02 |
200 |
4,971 |
+168 |
Total Volume and Open Interest |
119,140 |
1,210,741 |
+318 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181106 |
97.25 |
97.28 |
97.25 |
97.27 |
+0.02 |
208,802 |
1,264,110 |
-1,836 |
Mar19 |
181106 |
97.26 |
97.26 |
97.26 |
97.26 |
+0.02 |
0 |
300 |
+0 |
Total Volume and Open Interest |
208,802 |
1,264,410 |
-1,836 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181106 |
97.85 |
97.87 |
97.85 |
97.86 |
+0.01 |
244,540 |
1,131,455 |
-27,255 |
Mar19 |
181106 |
97.87 |
97.87 |
97.87 |
97.87 |
+0.01 |
|
|
|
Total Volume and Open Interest |
244,540 |
1,131,455 |
-27,255 |
Gold(CMX) |
Dec18 |
181106 |
1233.4 |
1237.8 |
1224.9 |
1226.3 |
-6.0 |
256,023 |
351,027 |
-6,930 |
Feb19 |
181106 |
1239.4 |
1243.5 |
1231.0 |
1232.4 |
-6.0 |
10,193 |
87,353 |
+3,917 |
Apr19 |
181106 |
1243.4 |
1249.4 |
1238.3 |
1238.5 |
-6.1 |
1,340 |
21,541 |
+394 |
Jun19 |
181106 |
1250.5 |
1255.7 |
1244.6 |
1244.8 |
-6.0 |
975 |
15,091 |
+397 |
Aug19 |
181106 |
1259.5 |
1259.5 |
1250.5 |
1250.7 |
-6.1 |
245 |
2,989 |
-13 |
Oct19 |
181106 |
1262.4 |
1262.4 |
1256.7 |
1256.8 |
-6.1 |
0 |
2,055 |
+0 |
Dec19 |
181106 |
1273.5 |
1273.5 |
1262.9 |
1263.0 |
-6.0 |
1,291 |
7,180 |
+661 |
Feb20 |
181106 |
1276.0 |
1276.0 |
1269.3 |
1269.3 |
-6.0 |
4 |
97 |
+2 |
Apr20 |
181106 |
1275.3 |
1275.3 |
1275.3 |
1275.3 |
-6.0 |
0 |
50 |
+0 |
Jun20 |
181106 |
1282.8 |
1282.8 |
1281.4 |
1281.4 |
-6.0 |
27 |
672 |
+27 |
Aug20 |
181106 |
1287.5 |
1287.5 |
1287.5 |
1287.5 |
-6.0 |
|
|
|
Total Volume and Open Interest |
270,938 |
490,218 |
-913 |
Silver(CMX) |
Dec18 |
181106 |
1466.0 |
1471.5 |
1448.0 |
1450.0 |
-14.7 |
106,742 |
152,756 |
-4,273 |
Mar19 |
181106 |
1477.0 |
1483.5 |
1461.0 |
1462.4 |
-14.7 |
6,007 |
46,210 |
+3,537 |
May19 |
181106 |
1485.0 |
1491.5 |
1470.0 |
1471.0 |
-14.8 |
939 |
5,325 |
+384 |
Jul19 |
181106 |
1479.0 |
1498.5 |
1478.5 |
1479.3 |
-14.7 |
85 |
3,409 |
+53 |
Sep19 |
181106 |
1488.1 |
1488.1 |
1488.1 |
1488.1 |
-14.7 |
1 |
581 |
+1 |
Dec19 |
181106 |
1508.0 |
1509.0 |
1500.5 |
1501.2 |
-14.2 |
2 |
1,130 |
-2 |
Mar20 |
181106 |
1514.0 |
1514.0 |
1514.0 |
1514.0 |
-14.2 |
|
|
|
Total Volume and Open Interest |
114,207 |
211,291 |
-274 |
Platinum(NYMEX) |
Jan19 |
181106 |
868.0 |
879.8 |
867.1 |
871.5 |
+2.1 |
26,068 |
69,583 |
-176 |
Apr19 |
181106 |
873.1 |
883.7 |
872.1 |
875.8 |
+2.1 |
94 |
6,329 |
+42 |
Jul19 |
181106 |
883.2 |
883.2 |
880.5 |
880.5 |
+2.1 |
5 |
425 |
-3 |
Oct19 |
181106 |
884.3 |
884.3 |
884.3 |
884.3 |
+2.1 |
0 |
4 |
+0 |
Total Volume and Open Interest |
26,169 |
76,411 |
-137 |
Palladium(NYMEX) |
Dec18 |
181106 |
1120.10 |
1120.20 |
1087.00 |
1095.30 |
-26.30 |
5,269 |
21,798 |
-147 |
Mar19 |
181106 |
1113.40 |
1113.40 |
1082.20 |
1089.00 |
-26.20 |
418 |
5,512 |
+201 |
Jun19 |
181106 |
1079.00 |
1079.00 |
1079.00 |
1079.00 |
-26.20 |
0 |
145 |
+0 |
Total Volume and Open Interest |
5,687 |
27,455 |
+54 |
Copper(CMX) |
Dec18 |
181106 |
275.25 |
277.70 |
272.40 |
273.25 |
-2.35 |
163,413 |
118,511 |
+193 |
Mar19 |
181106 |
277.10 |
279.45 |
274.15 |
274.90 |
-2.50 |
19,149 |
59,268 |
-381 |
May19 |
181106 |
279.00 |
280.50 |
275.50 |
276.00 |
-2.55 |
6,337 |
23,054 |
-682 |
Jul19 |
181106 |
279.95 |
281.40 |
276.55 |
276.95 |
-2.60 |
2,116 |
19,578 |
+777 |
Sep19 |
181106 |
280.50 |
281.10 |
277.00 |
277.70 |
-2.70 |
921 |
6,661 |
-167 |
Total Volume and Open Interest |
194,109 |
254,066 |
-549 |
E-mini DJIA Index(CBOT) |
Dec18 |
181106 |
25442 |
25660 |
25365 |
25641 |
+200 |
304,443 |
77,503 |
-5,017 |
Mar19 |
181106 |
25480 |
25689 |
25404 |
25678 |
+202 |
312 |
1,322 |
+7 |
Jun19 |
181106 |
25560 |
25736 |
25481 |
25736 |
+203 |
9 |
75 |
+3 |
Sep19 |
181106 |
25833 |
25833 |
25621 |
25833 |
+209 |
0 |
4 |
+0 |
Total Volume and Open Interest |
304,764 |
78,904 |
-5,007 |
S & P 500(CME) |
Dec18 |
181106 |
2740.50 |
2760.80 |
2730.10 |
2759.00 |
+19.40 |
2,805 |
54,514 |
-574 |
Mar19 |
181106 |
2765.20 |
2765.20 |
2765.20 |
2765.20 |
+19.60 |
0 |
50 |
+0 |
Jun19 |
181106 |
2775.10 |
2775.10 |
2775.10 |
2775.10 |
+20.60 |
|
|
|
Sep19 |
181106 |
2785.60 |
2785.60 |
2785.60 |
2785.60 |
+20.30 |
|
|
|
Total Volume and Open Interest |
2,805 |
54,564 |
-574 |
S & P 500 E-Mini(CME) |
Dec18 |
181106 |
2739.00 |
2761.00 |
2729.75 |
2759.00 |
+19.50 |
2,372,699 |
2,772,149 |
+7,024 |
Mar19 |
181106 |
2744.25 |
2766.75 |
2736.00 |
2765.25 |
+19.75 |
7,716 |
188,455 |
+912 |
Jun19 |
181106 |
2760.00 |
2775.00 |
2745.75 |
2775.00 |
+20.50 |
228 |
7,701 |
+3 |
Sep19 |
181106 |
2785.50 |
2785.50 |
2785.50 |
2785.50 |
+20.25 |
0 |
23 |
+0 |
Total Volume and Open Interest |
2,380,643 |
2,968,333 |
+7,939 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181106 |
6947.25 |
7034.75 |
6906.75 |
7016.50 |
+67.00 |
793,339 |
244,050 |
+11,283 |
Mar19 |
181106 |
6984.50 |
7062.75 |
6939.25 |
7047.50 |
+66.75 |
1,387 |
2,811 |
+29 |
Jun19 |
181106 |
7082.00 |
7089.00 |
6978.25 |
7082.00 |
+67.00 |
6 |
69 |
+1 |
Total Volume and Open Interest |
794,735 |
246,934 |
+11,312 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181106 |
1871.80 |
1887.20 |
1865.80 |
1883.20 |
+11.90 |
20,239 |
67,949 |
-370 |
Mar19 |
181106 |
1872.10 |
1890.30 |
1872.10 |
1887.80 |
+12.40 |
0 |
10 |
+0 |
Jun19 |
181106 |
1891.70 |
1891.70 |
1891.70 |
1891.70 |
+12.40 |
|
|
|
Total Volume and Open Interest |
20,239 |
67,959 |
-370 |
Volatility Index(CBOE) |
Nov18 |
181106 |
19.46 |
19.82 |
18.55 |
18.63 |
-0.80 |
134,466 |
155,629 |
-3,670 |
Dec18 |
181106 |
18.85 |
19.12 |
18.15 |
18.23 |
-0.60 |
89,098 |
133,413 |
+3,343 |
Jan19 |
181106 |
19.02 |
19.25 |
18.40 |
18.43 |
-0.60 |
27,609 |
59,646 |
+1,781 |
Feb19 |
181106 |
19.00 |
19.20 |
18.45 |
18.48 |
-0.50 |
10,210 |
38,739 |
+574 |
Total Volume and Open Interest |
277,452 |
480,169 |
+5,622 |
S & P 600(CME) |
Dec18 |
181106 |
980.90 |
980.90 |
980.90 |
980.90 |
+5.80 |
|
|
|
Mar19 |
181106 |
981.50 |
981.50 |
981.50 |
981.50 |
+5.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181106 |
1549.60 |
1562.30 |
1543.70 |
1559.50 |
+9.70 |
186,367 |
472,264 |
-456 |
Mar19 |
181106 |
1553.30 |
1566.70 |
1550.10 |
1564.90 |
+9.70 |
38 |
1,329 |
+5 |
Jun19 |
181106 |
1571.80 |
1571.80 |
1571.80 |
1571.80 |
+10.20 |
|
|
|
Total Volume and Open Interest |
186,405 |
473,593 |
-451 |
Nikkei 225(CME) |
Dec18 |
181106 |
22035 |
22285 |
21995 |
22270 |
+250 |
23,698 |
29,342 |
+191 |
Mar19 |
181106 |
22200 |
22250 |
22120 |
22245 |
+250 |
3 |
57 |
-1 |
Total Volume and Open Interest |
23,701 |
29,399 |
+190 |
Nikkei 225(SGX) |
Dec18 |
181106 |
21925 |
22200 |
21875 |
22200 |
+270 |
118,897 |
151,601 |
+5,012 |
Mar19 |
181106 |
22030 |
22150 |
22030 |
22150 |
+265 |
1 |
1,018 |
+0 |
Jun19 |
181106 |
21985 |
21985 |
21985 |
21985 |
+270 |
0 |
688 |
+0 |
Total Volume and Open Interest |
119,981 |
167,662 |
+6,748 |
Nikkei 225 Mini(JPX) |
Dec18 |
181106 |
21895 |
22200 |
21870 |
22200 |
+330 |
1,285,163 |
476,553 |
-5,672 |
Mar19 |
181106 |
21835 |
22135 |
21815 |
22120 |
+300 |
35,735 |
36,443 |
+831 |
Jun19 |
181106 |
21650 |
21960 |
21645 |
21960 |
+330 |
491 |
2,275 |
+11 |
Total Volume and Open Interest |
1,399,902 |
648,499 |
+10,355 |
Nikkei 225(JPX) |
Dec18 |
181106 |
21910 |
22200 |
21880 |
22200 |
+330 |
96,579 |
331,322 |
+1,062 |
Mar19 |
181106 |
21840 |
22120 |
21820 |
22120 |
+300 |
1,073 |
23,680 |
+3,182 |
Jun19 |
181106 |
21750 |
21960 |
21750 |
21960 |
+330 |
13 |
9,305 |
-8 |
Total Volume and Open Interest |
97,685 |
438,615 |
+8,523 |
Nikkei 225(CME) Yen |
Dec18 |
181106 |
22015 |
22260 |
21980 |
22245 |
+255 |
66,903 |
59,504 |
-767 |
Mar19 |
181106 |
22180 |
22180 |
22180 |
22180 |
+250 |
3 |
47 |
-1 |
Jun19 |
181106 |
22045 |
22045 |
22045 |
22045 |
+275 |
|
|
|
Total Volume and Open Interest |
66,906 |
59,551 |
-768 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181106 |
22240 |
22240 |
22240 |
22240 |
+250 |
0 |
10 |
+0 |
Mar19 |
181106 |
22180 |
22180 |
22180 |
22180 |
+250 |
|
|
|
Jun19 |
181106 |
22040 |
22040 |
22040 |
22040 |
+270 |
|
|
|
Total Volume and Open Interest |
0 |
10 |
+0 |
CAC 40(EURONEXT) |
Nov18 |
181106 |
5111.5 |
5123.0 |
5064.5 |
5074.0 |
-24.0 |
98,745 |
277,490 |
+3,589 |
Dec18 |
181106 |
5098.0 |
5105.0 |
5054.5 |
5058.5 |
-24.0 |
434 |
54,663 |
-126 |
Jan19 |
181106 |
5056.5 |
5056.5 |
5056.5 |
5056.5 |
-24.5 |
|
|
|
Total Volume and Open Interest |
99,179 |
352,167 |
+3,463 |
Hang Seng Index(HKFE) |
Nov18 |
181106 |
25886 |
26166 |
25799 |
26036 |
+139 |
330,517 |
126,362 |
+1,726 |
Dec18 |
181106 |
25962 |
26188 |
25840 |
26069 |
+135 |
2,060 |
16,014 |
+432 |
Total Volume and Open Interest |
332,881 |
152,695 |
+2,067 |
DAX(EUREX) |
Dec18 |
181106 |
11519.0 |
11541.0 |
11426.0 |
11486.0 |
-0.5 |
125,106 |
118,510 |
-8,821 |
Mar19 |
181106 |
11530.0 |
11530.0 |
11435.0 |
11481.5 |
unch |
63 |
3,183 |
+63 |
Jun19 |
181106 |
11494.5 |
11494.5 |
11494.5 |
11494.5 |
unch |
2 |
169 |
+23 |
Total Volume and Open Interest |
125,171 |
121,862 |
-8,735 |
Mini-DAX(EUREX) |
Dec18 |
181106 |
11521.0 |
11540.0 |
11427.0 |
11486.0 |
-0.5 |
65,872 |
16,431 |
-96 |
Mar19 |
181106 |
11526.0 |
11528.0 |
11436.0 |
11481.5 |
unch |
223 |
525 |
-5 |
Jun19 |
181106 |
11480.0 |
11501.0 |
11460.0 |
11494.5 |
unch |
15 |
34 |
+0 |
Total Volume and Open Interest |
66,110 |
16,990 |
-101 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181106 |
3216 |
3223 |
3189 |
3203 |
-6 |
1,262,563 |
3,850,003 |
-117,496 |
Mar19 |
181106 |
3206 |
3206 |
3177 |
3191 |
-6 |
3,155 |
206,807 |
-17 |
Jun19 |
181106 |
3117 |
3117 |
3107 |
3107 |
-6 |
2,015 |
76,501 |
+10 |
Total Volume and Open Interest |
1,269,733 |
4,206,913 |
-116,543 |
Swiss Market Index(EUREX) |
Dec18 |
181106 |
9030 |
9040 |
8946 |
8985 |
-19 |
45,094 |
217,436 |
-2,547 |
Mar19 |
181106 |
8941 |
8941 |
8862 |
8886 |
-19 |
115 |
6,161 |
+5 |
Jun19 |
181106 |
8699 |
8718 |
8699 |
8718 |
-19 |
5 |
217 |
+0 |
Total Volume and Open Interest |
45,214 |
223,814 |
-2,542 |
FT-SE 100(EURONEXT) |
Dec18 |
181106 |
7091.00 |
7099.50 |
7001.50 |
7018.50 |
-68.00 |
112,812 |
576,145 |
-5,023 |
Mar19 |
181106 |
6953.00 |
6957.50 |
6953.00 |
6957.50 |
-68.50 |
8 |
2,907 |
+4 |
Jun19 |
181106 |
6878.50 |
6878.50 |
6878.50 |
6878.50 |
-68.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
112,820 |
579,058 |
-5,019 |
SPI 200(SFE) |
Dec18 |
181106 |
5807.0 |
5856.0 |
5793.0 |
5850.0 |
+40.0 |
44,494 |
347,860 |
-4,827 |
Mar19 |
181106 |
5790.0 |
5791.0 |
5790.0 |
5791.0 |
+39.0 |
1 |
5,057 |
+0 |
Jun19 |
181106 |
5765.0 |
5777.0 |
5765.0 |
5777.0 |
+35.0 |
0 |
2,726 |
+0 |
Total Volume and Open Interest |
44,699 |
357,467 |
-4,652 |
FTSE MIB(ISE) |
Dec18 |
181106 |
19285.00 |
19330.00 |
19015.00 |
19233.00 |
-5.00 |
28,524 |
107,059 |
+423 |
Mar19 |
181106 |
19120.00 |
19165.00 |
18950.00 |
19143.00 |
-3.00 |
83 |
2,009 |
+41 |
Jun19 |
181106 |
18666.00 |
18666.00 |
18666.00 |
18666.00 |
unch |
6 |
6 |
+6 |
Total Volume and Open Interest |
28,613 |
109,074 |
+470 |
KOSPI 200(KFE) |
Dec18 |
181106 |
271.55 |
272.05 |
271.30 |
272.05 |
+2.00 |
420,033 |
338,007 |
+94 |
Mar19 |
181106 |
268.50 |
268.95 |
268.50 |
268.95 |
+2.00 |
1,271 |
23,188 |
+521 |
Jun19 |
181106 |
267.70 |
269.60 |
267.70 |
269.60 |
+1.50 |
14 |
16,868 |
-4 |
Total Volume and Open Interest |
421,326 |
402,593 |
+611 |
GSCI(CME) |
Nov18 |
181106 |
444.60 |
451.70 |
443.70 |
446.75 |
-3.65 |
143 |
14,495 |
-143 |
Dec18 |
181106 |
450.10 |
454.75 |
447.10 |
450.10 |
-3.50 |
130 |
380 |
+130 |
Jan19 |
181106 |
450.45 |
450.45 |
447.90 |
450.45 |
-3.50 |
|
|
|
Total Volume and Open Interest |
273 |
14,875 |
-13 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|