|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed November 07, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov18 |
181107 |
872.00 |
873.75 |
865.00 |
867.75 |
-4.25 |
7,226 |
4,647 |
-1,314 |
Jan19 |
181107 |
884.25 |
888.50 |
876.75 |
879.50 |
-4.75 |
83,109 |
307,932 |
-5,215 |
Mar19 |
181107 |
896.25 |
900.25 |
889.25 |
892.25 |
-4.25 |
33,201 |
185,731 |
+1,045 |
May19 |
181107 |
909.00 |
913.50 |
902.50 |
905.50 |
-4.25 |
10,681 |
108,407 |
+174 |
Jul19 |
181107 |
921.75 |
925.25 |
914.75 |
918.50 |
-3.50 |
9,047 |
93,043 |
+413 |
Aug19 |
181107 |
925.75 |
929.75 |
919.75 |
923.25 |
-3.25 |
1,194 |
6,959 |
+391 |
Sep19 |
181107 |
928.25 |
931.00 |
921.50 |
924.50 |
-3.75 |
559 |
2,188 |
+103 |
Nov19 |
181107 |
932.75 |
937.50 |
927.50 |
929.50 |
-4.75 |
5,987 |
37,939 |
+89 |
Jan20 |
181107 |
943.50 |
946.50 |
937.50 |
939.50 |
-4.25 |
83 |
1,104 |
+28 |
Mar20 |
181107 |
947.00 |
947.00 |
945.50 |
946.75 |
-4.25 |
42 |
636 |
+0 |
May20 |
181107 |
954.75 |
954.75 |
953.50 |
954.75 |
-4.00 |
28 |
229 |
+16 |
Jul20 |
181107 |
963.00 |
964.50 |
962.50 |
964.25 |
-4.00 |
25 |
347 |
+7 |
Aug20 |
181107 |
964.50 |
964.50 |
964.50 |
964.50 |
-3.75 |
0 |
41 |
+0 |
Sep20 |
181107 |
958.25 |
958.25 |
958.25 |
958.25 |
-3.75 |
0 |
50 |
+0 |
Total Volume and Open Interest |
151,191 |
750,120 |
-4,260 |
Soybean Meal(CBOT) |
Dec18 |
181107 |
311.50 |
313.70 |
307.40 |
308.00 |
-3.40 |
47,985 |
140,844 |
-8,808 |
Jan19 |
181107 |
313.10 |
315.10 |
309.10 |
309.70 |
-3.10 |
30,058 |
112,617 |
+109 |
Mar19 |
181107 |
314.20 |
316.40 |
311.10 |
312.00 |
-2.00 |
15,762 |
81,223 |
+307 |
May19 |
181107 |
315.20 |
317.60 |
312.70 |
313.80 |
-1.50 |
5,140 |
61,158 |
-426 |
Jul19 |
181107 |
317.40 |
319.60 |
315.00 |
316.20 |
-1.20 |
3,211 |
60,783 |
+49 |
Aug19 |
181107 |
318.70 |
320.70 |
316.20 |
317.40 |
-1.20 |
385 |
10,057 |
+135 |
Sep19 |
181107 |
319.40 |
321.00 |
317.00 |
317.90 |
-1.20 |
305 |
10,669 |
+107 |
Oct19 |
181107 |
319.90 |
320.30 |
316.30 |
317.10 |
-1.20 |
149 |
7,592 |
+13 |
Dec19 |
181107 |
320.90 |
321.30 |
316.90 |
317.90 |
-1.20 |
919 |
26,926 |
+129 |
Jan20 |
181107 |
319.00 |
320.40 |
318.00 |
319.00 |
-1.20 |
14 |
2,978 |
-2 |
Total Volume and Open Interest |
103,937 |
519,388 |
-8,383 |
Soybean Oil(CBOT) |
Dec18 |
181107 |
27.91 |
28.24 |
27.83 |
28.20 |
+0.30 |
55,447 |
176,098 |
-4,010 |
Jan19 |
181107 |
28.12 |
28.44 |
28.03 |
28.40 |
+0.29 |
26,982 |
121,491 |
-229 |
Mar19 |
181107 |
28.40 |
28.73 |
28.32 |
28.69 |
+0.30 |
17,230 |
79,344 |
+4,872 |
May19 |
181107 |
28.68 |
29.02 |
28.62 |
28.99 |
+0.30 |
5,815 |
60,146 |
+40 |
Jul19 |
181107 |
28.94 |
29.30 |
28.91 |
29.28 |
+0.30 |
3,999 |
63,259 |
-527 |
Aug19 |
181107 |
29.22 |
29.43 |
29.08 |
29.43 |
+0.31 |
281 |
11,073 |
+59 |
Sep19 |
181107 |
29.35 |
29.56 |
29.22 |
29.55 |
+0.29 |
475 |
7,946 |
-79 |
Oct19 |
181107 |
29.44 |
29.65 |
29.27 |
29.65 |
+0.31 |
159 |
5,600 |
+105 |
Dec19 |
181107 |
29.64 |
29.83 |
29.47 |
29.83 |
+0.30 |
1,655 |
19,935 |
+1,011 |
Jan20 |
181107 |
29.98 |
30.09 |
29.98 |
30.09 |
+0.29 |
97 |
1,611 |
+97 |
Total Volume and Open Interest |
112,208 |
551,717 |
+1,374 |
Canola(WCE) |
Nov18 |
181107 |
475.9 |
475.9 |
475.9 |
475.9 |
+1.3 |
|
|
|
Jan19 |
181107 |
481.6 |
483.6 |
481.6 |
483.0 |
+1.3 |
8,516 |
107,539 |
+1,489 |
Mar19 |
181107 |
489.4 |
491.2 |
489.4 |
490.7 |
+1.3 |
1,686 |
29,543 |
+514 |
May19 |
181107 |
496.9 |
498.6 |
496.9 |
498.1 |
+1.2 |
969 |
10,288 |
+250 |
Jul19 |
181107 |
501.0 |
503.4 |
500.8 |
502.7 |
+1.9 |
251 |
2,880 |
+125 |
Total Volume and Open Interest |
11,484 |
152,701 |
+2,438 |
Corn(CBOT) |
Dec18 |
181107 |
372.25 |
373.25 |
371.00 |
372.25 |
-1.00 |
191,618 |
689,532 |
-20,835 |
Mar19 |
181107 |
384.00 |
385.00 |
383.00 |
383.75 |
-1.50 |
93,358 |
458,940 |
+18,286 |
May19 |
181107 |
391.75 |
392.50 |
390.50 |
391.50 |
-1.50 |
21,790 |
156,246 |
+721 |
Jul19 |
181107 |
397.50 |
398.25 |
396.00 |
397.50 |
-1.25 |
23,066 |
156,278 |
+5,275 |
Sep19 |
181107 |
398.00 |
398.50 |
396.75 |
397.75 |
-1.25 |
3,646 |
73,689 |
+597 |
Dec19 |
181107 |
403.00 |
404.25 |
402.50 |
402.75 |
-1.50 |
14,868 |
156,747 |
+1,658 |
Mar20 |
181107 |
412.00 |
412.75 |
411.00 |
411.00 |
-1.75 |
408 |
9,119 |
+223 |
May20 |
181107 |
417.00 |
417.25 |
416.50 |
416.50 |
-1.75 |
24 |
1,297 |
+17 |
Jul20 |
181107 |
421.50 |
422.25 |
421.25 |
421.25 |
-1.75 |
54 |
3,807 |
+12 |
Sep20 |
181107 |
415.00 |
415.00 |
415.00 |
415.00 |
-2.00 |
0 |
487 |
+0 |
Total Volume and Open Interest |
348,931 |
1,711,521 |
+5,992 |
Wheat(CBOT) |
Dec18 |
181107 |
512.50 |
514.25 |
507.25 |
510.25 |
-1.75 |
54,254 |
230,708 |
-6,975 |
Mar19 |
181107 |
527.00 |
529.00 |
521.50 |
522.50 |
-4.75 |
29,806 |
148,878 |
+1,902 |
May19 |
181107 |
538.50 |
540.25 |
532.00 |
533.00 |
-5.25 |
7,338 |
49,924 |
-455 |
Jul19 |
181107 |
546.50 |
547.75 |
540.50 |
541.75 |
-4.50 |
8,927 |
69,683 |
+2,369 |
Sep19 |
181107 |
557.00 |
557.75 |
551.25 |
553.00 |
-3.50 |
2,893 |
17,902 |
+769 |
Dec19 |
181107 |
569.25 |
571.25 |
565.00 |
567.75 |
-2.50 |
3,644 |
25,727 |
+257 |
Total Volume and Open Interest |
107,591 |
551,386 |
-1,928 |
Wheat(KCBT) |
Dec18 |
181107 |
507.75 |
509.25 |
501.00 |
502.25 |
-5.75 |
20,853 |
149,203 |
-4,286 |
Mar19 |
181107 |
531.00 |
532.50 |
523.50 |
523.75 |
-7.50 |
15,866 |
109,788 |
+4,153 |
May19 |
181107 |
544.00 |
545.00 |
536.25 |
536.50 |
-7.75 |
3,137 |
27,554 |
+556 |
Jul19 |
181107 |
552.50 |
553.00 |
545.00 |
545.25 |
-7.00 |
1,916 |
38,951 |
+484 |
Sep19 |
181107 |
566.50 |
566.75 |
559.50 |
560.00 |
-6.25 |
145 |
3,085 |
+32 |
Dec19 |
181107 |
578.50 |
582.50 |
578.50 |
579.25 |
-6.25 |
59 |
5,317 |
+20 |
Mar20 |
181107 |
591.00 |
593.25 |
591.00 |
591.25 |
-5.50 |
0 |
451 |
+0 |
Total Volume and Open Interest |
41,978 |
334,850 |
+959 |
Wheat(MGE) |
Dec18 |
181107 |
588.75 |
590.00 |
579.00 |
580.75 |
-7.75 |
2,987 |
36,596 |
+196 |
Mar19 |
181107 |
592.50 |
593.00 |
583.75 |
585.25 |
-7.25 |
1,918 |
26,164 |
+413 |
May19 |
181107 |
599.75 |
599.75 |
591.25 |
593.00 |
-6.50 |
639 |
6,094 |
+307 |
Jul19 |
181107 |
604.25 |
604.25 |
598.25 |
599.50 |
-6.50 |
101 |
2,727 |
+50 |
Sep19 |
181107 |
608.00 |
608.00 |
605.25 |
607.00 |
-5.75 |
73 |
3,356 |
+37 |
Dec19 |
181107 |
623.25 |
623.25 |
616.75 |
618.75 |
-4.50 |
27 |
1,569 |
+10 |
Total Volume and Open Interest |
5,745 |
76,590 |
+1,013 |
Oats(CBOT) |
Dec18 |
181107 |
293.00 |
294.00 |
285.00 |
287.25 |
-6.50 |
503 |
4,298 |
-34 |
Mar19 |
181107 |
285.00 |
285.00 |
278.25 |
279.25 |
-5.25 |
140 |
2,395 |
+25 |
May19 |
181107 |
281.75 |
282.75 |
279.00 |
279.00 |
-5.00 |
16 |
253 |
+3 |
Jul19 |
181107 |
278.25 |
279.25 |
276.50 |
279.25 |
-5.75 |
12 |
10 |
+4 |
Total Volume and Open Interest |
681 |
6,963 |
+5 |
Rough Rice(CBOT) |
Nov18 |
181107 |
10.75 |
10.75 |
10.70 |
10.70 |
+0.05 |
0 |
16 |
+0 |
Jan19 |
181107 |
10.63 |
10.77 |
10.63 |
10.73 |
+0.03 |
375 |
7,332 |
+15 |
Mar19 |
181107 |
10.91 |
10.93 |
10.82 |
10.90 |
+0.03 |
7 |
975 |
+0 |
May19 |
181107 |
11.01 |
11.01 |
11.01 |
11.01 |
+0.03 |
0 |
20 |
+0 |
Total Volume and Open Interest |
382 |
8,343 |
+15 |
Live Cattle(CME) |
Dec18 |
181107 |
115.635 |
116.180 |
114.700 |
116.100 |
+0.670 |
43,264 |
117,922 |
-3,592 |
Feb19 |
181107 |
120.580 |
120.700 |
119.385 |
119.600 |
-0.800 |
22,095 |
94,237 |
+819 |
Apr19 |
181107 |
122.000 |
122.135 |
120.900 |
121.330 |
-0.600 |
10,617 |
65,228 |
+468 |
Jun19 |
181107 |
114.285 |
114.450 |
113.450 |
113.930 |
-0.370 |
9,772 |
57,055 |
-55 |
Aug19 |
181107 |
112.635 |
112.785 |
111.950 |
112.550 |
-0.100 |
2,271 |
12,528 |
+573 |
Oct19 |
181107 |
113.980 |
114.000 |
113.300 |
113.700 |
-0.230 |
843 |
3,871 |
+298 |
Total Volume and Open Interest |
89,090 |
353,030 |
-1,450 |
Feeder Cattle(CME) |
Nov18 |
181107 |
150.100 |
150.485 |
149.500 |
149.935 |
-0.050 |
2,520 |
4,136 |
-788 |
Jan19 |
181107 |
147.000 |
147.000 |
145.450 |
145.830 |
-0.770 |
9,632 |
27,806 |
+43 |
Mar19 |
181107 |
145.700 |
145.700 |
144.000 |
144.185 |
-1.215 |
3,270 |
10,107 |
+471 |
Apr19 |
181107 |
146.750 |
146.880 |
145.150 |
145.380 |
-1.305 |
777 |
3,485 |
+150 |
May19 |
181107 |
147.350 |
147.350 |
145.700 |
146.035 |
-1.045 |
352 |
2,463 |
+5 |
Aug19 |
181107 |
150.435 |
151.130 |
149.100 |
149.400 |
-0.980 |
253 |
1,192 |
+58 |
Sep19 |
181107 |
149.985 |
150.380 |
149.035 |
149.235 |
-0.765 |
3 |
56 |
+2 |
Total Volume and Open Interest |
16,807 |
49,245 |
-59 |
Lean Hogs(CME) |
Dec18 |
181107 |
54.400 |
55.750 |
54.000 |
55.535 |
+1.435 |
22,750 |
79,815 |
-3,593 |
Feb19 |
181107 |
61.750 |
62.150 |
60.985 |
61.235 |
-0.165 |
11,333 |
50,038 |
+909 |
Apr19 |
181107 |
67.750 |
68.150 |
67.150 |
67.430 |
+0.130 |
5,757 |
40,703 |
+866 |
May19 |
181107 |
73.480 |
74.300 |
73.400 |
74.080 |
+0.650 |
19 |
1,512 |
+4 |
Jun19 |
181107 |
80.350 |
81.680 |
80.300 |
81.385 |
+1.155 |
3,132 |
22,732 |
+174 |
Jul19 |
181107 |
81.330 |
82.900 |
81.150 |
82.650 |
+1.570 |
1,151 |
17,276 |
+380 |
Aug19 |
181107 |
80.300 |
81.650 |
80.050 |
81.385 |
+1.405 |
305 |
6,154 |
+103 |
Oct19 |
181107 |
65.550 |
67.080 |
65.400 |
66.930 |
+1.480 |
116 |
2,798 |
+16 |
Total Volume and Open Interest |
44,625 |
221,784 |
-1,127 |
Class III Milk(CME) |
Nov18 |
181107 |
14.47 |
14.63 |
14.43 |
14.46 |
-0.06 |
212 |
5,173 |
-82 |
Dec18 |
181107 |
14.86 |
14.87 |
14.64 |
14.66 |
-0.17 |
272 |
5,300 |
+130 |
Jan19 |
181107 |
14.95 |
14.96 |
14.77 |
14.78 |
-0.12 |
228 |
4,245 |
+125 |
Feb19 |
181107 |
15.09 |
15.12 |
14.91 |
14.92 |
-0.10 |
104 |
2,219 |
+37 |
Mar19 |
181107 |
15.32 |
15.33 |
15.16 |
15.17 |
-0.08 |
82 |
2,096 |
+50 |
Apr19 |
181107 |
15.53 |
15.54 |
15.44 |
15.44 |
-0.06 |
32 |
1,707 |
+15 |
May19 |
181107 |
15.67 |
15.67 |
15.58 |
15.58 |
-0.04 |
22 |
1,679 |
+8 |
Jun19 |
181107 |
15.82 |
15.82 |
15.71 |
15.71 |
-0.08 |
17 |
1,580 |
-4 |
Jul19 |
181107 |
16.02 |
16.02 |
16.00 |
16.02 |
-0.06 |
5 |
947 |
+3 |
Aug19 |
181107 |
16.24 |
16.24 |
16.20 |
16.23 |
-0.05 |
14 |
753 |
-4 |
Sep19 |
181107 |
16.46 |
16.47 |
16.43 |
16.44 |
-0.06 |
7 |
800 |
+5 |
Oct19 |
181107 |
16.36 |
16.36 |
16.30 |
16.30 |
-0.08 |
5 |
681 |
+3 |
Nov19 |
181107 |
16.18 |
16.18 |
16.17 |
16.17 |
-0.09 |
5 |
639 |
+3 |
Total Volume and Open Interest |
1,010 |
28,402 |
+292 |
Cocoa(ICE) |
Dec18 |
181107 |
2390 |
2396 |
2349 |
2383 |
+4 |
21,152 |
66,061 |
-4,534 |
Mar19 |
181107 |
2398 |
2410 |
2364 |
2399 |
+11 |
26,409 |
92,039 |
-27 |
May19 |
181107 |
2403 |
2416 |
2377 |
2412 |
+18 |
7,563 |
36,235 |
+880 |
Jul19 |
181107 |
2416 |
2428 |
2388 |
2423 |
+19 |
3,130 |
22,178 |
-210 |
Sep19 |
181107 |
2429 |
2436 |
2395 |
2429 |
+19 |
2,451 |
14,994 |
+881 |
Dec19 |
181107 |
2432 |
2439 |
2397 |
2431 |
+19 |
927 |
19,680 |
-29 |
Mar20 |
181107 |
2415 |
2438 |
2394 |
2430 |
+18 |
1,209 |
6,355 |
+264 |
Total Volume and Open Interest |
63,387 |
260,765 |
-2,400 |
Coffee "C"(ICE) |
Dec18 |
181107 |
114.10 |
115.90 |
113.65 |
115.60 |
+2.35 |
37,591 |
95,513 |
-2,738 |
Mar19 |
181107 |
118.40 |
119.75 |
117.70 |
119.45 |
+1.80 |
27,750 |
88,486 |
-245 |
May19 |
181107 |
121.00 |
122.50 |
120.60 |
122.30 |
+1.85 |
7,914 |
42,549 |
+1,284 |
Jul19 |
181107 |
123.85 |
125.10 |
123.15 |
124.95 |
+1.90 |
2,568 |
25,529 |
+424 |
Sep19 |
181107 |
126.50 |
127.60 |
126.00 |
127.45 |
+1.90 |
1,035 |
12,259 |
+34 |
Dec19 |
181107 |
129.50 |
130.95 |
129.50 |
130.85 |
+1.90 |
640 |
10,773 |
+82 |
Total Volume and Open Interest |
77,788 |
287,089 |
-1,114 |
Orange Juice(ICE) |
Nov18 |
181107 |
135.25 |
136.85 |
135.25 |
136.85 |
+0.80 |
11 |
587 |
-7 |
Jan19 |
181107 |
136.55 |
138.05 |
135.45 |
137.40 |
+0.80 |
501 |
13,894 |
+120 |
Mar19 |
181107 |
137.65 |
138.10 |
136.00 |
137.75 |
+0.90 |
135 |
2,121 |
+25 |
May19 |
181107 |
138.40 |
138.70 |
137.00 |
138.70 |
+0.90 |
46 |
1,172 |
+35 |
Jul19 |
181107 |
138.05 |
139.50 |
137.90 |
139.50 |
+0.90 |
1 |
363 |
+0 |
Sep19 |
181107 |
139.05 |
140.40 |
138.90 |
140.40 |
+0.90 |
0 |
128 |
+0 |
Total Volume and Open Interest |
694 |
18,265 |
+173 |
Sugar #11(ICE) |
Mar19 |
181107 |
13.01 |
13.17 |
12.95 |
13.01 |
+0.05 |
39,507 |
360,289 |
-5,527 |
May19 |
181107 |
13.10 |
13.25 |
13.07 |
13.11 |
+0.03 |
12,082 |
169,981 |
-2,227 |
Jul19 |
181107 |
13.21 |
13.32 |
13.17 |
13.22 |
+0.04 |
7,623 |
105,803 |
+795 |
Oct19 |
181107 |
13.41 |
13.49 |
13.34 |
13.41 |
+0.03 |
3,270 |
87,649 |
+1,021 |
Mar20 |
181107 |
13.96 |
14.00 |
13.87 |
13.93 |
+0.02 |
817 |
34,029 |
+333 |
May20 |
181107 |
13.90 |
13.92 |
13.85 |
13.92 |
+0.02 |
112 |
8,392 |
+15 |
Jul20 |
181107 |
13.84 |
13.89 |
13.83 |
13.89 |
+0.02 |
38 |
6,166 |
+2 |
Oct20 |
181107 |
13.90 |
13.94 |
13.89 |
13.94 |
+0.01 |
17 |
6,364 |
+3 |
Total Volume and Open Interest |
63,468 |
783,193 |
-5,585 |
London Cocoa(LCE) |
Dec18 |
181107 |
1696 |
1702 |
1675 |
1698 |
+2 |
15,406 |
55,504 |
-5,857 |
Mar19 |
181107 |
1727 |
1733 |
1699 |
1722 |
-4 |
17,518 |
71,786 |
+2,978 |
May19 |
181107 |
1731 |
1737 |
1706 |
1731 |
+1 |
5,016 |
38,103 |
+899 |
Jul19 |
181107 |
1736 |
1742 |
1714 |
1737 |
+3 |
2,858 |
29,971 |
+812 |
Sep19 |
181107 |
1734 |
1741 |
1715 |
1737 |
+4 |
1,926 |
27,748 |
+99 |
Dec19 |
181107 |
1733 |
1738 |
1714 |
1735 |
+3 |
1,394 |
34,581 |
+78 |
Mar20 |
181107 |
1731 |
1735 |
1712 |
1734 |
+5 |
944 |
8,099 |
+505 |
Total Volume and Open Interest |
45,778 |
270,771 |
-2 |
London Sugar(LCE) |
Dec18 |
181107 |
342.50 |
346.30 |
342.00 |
342.70 |
+0.70 |
6,632 |
20,354 |
-2,442 |
Mar19 |
181107 |
350.40 |
352.80 |
348.10 |
349.30 |
-0.40 |
7,457 |
51,332 |
+1,471 |
May19 |
181107 |
354.80 |
358.10 |
353.60 |
355.10 |
-0.20 |
1,587 |
16,123 |
+692 |
Aug19 |
181107 |
359.00 |
361.60 |
358.10 |
359.60 |
-0.10 |
565 |
10,180 |
+312 |
Oct19 |
181107 |
362.20 |
364.50 |
361.30 |
362.40 |
-0.30 |
88 |
3,950 |
+7 |
Total Volume and Open Interest |
16,354 |
105,497 |
+62 |
Cotton(ICE) |
Dec18 |
181107 |
77.36 |
79.77 |
77.20 |
78.96 |
+1.53 |
17,763 |
111,660 |
-4,773 |
Mar19 |
181107 |
79.23 |
81.37 |
78.97 |
80.57 |
+1.30 |
9,403 |
89,635 |
+2,524 |
May19 |
181107 |
80.55 |
82.70 |
80.29 |
81.95 |
+1.31 |
2,492 |
21,107 |
+887 |
Jul19 |
181107 |
81.67 |
83.73 |
81.48 |
83.05 |
+1.26 |
1,027 |
13,147 |
+292 |
Oct19 |
181107 |
79.93 |
79.93 |
79.93 |
79.93 |
+0.77 |
0 |
4 |
+0 |
Dec19 |
181107 |
77.57 |
78.65 |
77.30 |
78.25 |
+0.41 |
292 |
28,017 |
+21 |
Total Volume and Open Interest |
30,977 |
265,466 |
-1,049 |
Lumber(CME) |
Nov18 |
181107 |
332.9 |
335.9 |
327.7 |
327.7 |
-7.7 |
87 |
307 |
-47 |
Jan19 |
181107 |
348.0 |
353.2 |
339.0 |
340.8 |
-9.5 |
910 |
2,895 |
+5 |
Mar19 |
181107 |
356.6 |
359.6 |
347.5 |
348.7 |
-7.9 |
196 |
793 |
+3 |
May19 |
181107 |
370.0 |
370.0 |
356.5 |
357.5 |
-8.5 |
86 |
335 |
+28 |
Total Volume and Open Interest |
1,291 |
4,395 |
-8 |
Crude Oil(NYM) |
Dec18 |
181107 |
61.74 |
63.18 |
61.20 |
61.67 |
-0.54 |
609,129 |
399,347 |
-24,771 |
Jan19 |
181107 |
61.87 |
63.34 |
61.36 |
61.82 |
-0.52 |
127,241 |
221,467 |
+1,098 |
Feb19 |
181107 |
62.02 |
63.49 |
61.54 |
62.00 |
-0.46 |
52,752 |
120,966 |
+2,573 |
Mar19 |
181107 |
62.22 |
63.63 |
61.73 |
62.20 |
-0.40 |
47,509 |
159,964 |
+249 |
Apr19 |
181107 |
62.45 |
63.81 |
61.97 |
62.42 |
-0.35 |
23,735 |
79,814 |
+1,176 |
May19 |
181107 |
62.65 |
63.92 |
62.25 |
62.66 |
-0.28 |
13,934 |
70,613 |
-5 |
Jun19 |
181107 |
62.85 |
64.16 |
62.39 |
62.89 |
-0.19 |
40,554 |
171,446 |
+817 |
Jul19 |
181107 |
63.02 |
64.25 |
62.61 |
63.08 |
-0.09 |
8,105 |
67,323 |
-91 |
Aug19 |
181107 |
62.98 |
64.27 |
62.73 |
63.23 |
+0.02 |
7,581 |
53,796 |
+456 |
Sep19 |
181107 |
63.08 |
64.30 |
62.83 |
63.33 |
+0.11 |
7,189 |
78,263 |
-721 |
Oct19 |
181107 |
63.02 |
64.25 |
62.92 |
63.40 |
+0.20 |
5,739 |
49,850 |
-865 |
Nov19 |
181107 |
63.70 |
63.82 |
63.13 |
63.44 |
+0.28 |
2,534 |
36,168 |
+451 |
Dec19 |
181107 |
62.91 |
64.26 |
62.83 |
63.45 |
+0.35 |
25,728 |
215,213 |
+467 |
Jan20 |
181107 |
64.23 |
64.23 |
63.37 |
63.41 |
+0.44 |
1,047 |
31,876 |
+156 |
Feb20 |
181107 |
63.37 |
63.37 |
63.37 |
63.37 |
+0.53 |
455 |
17,649 |
+92 |
Mar20 |
181107 |
63.33 |
63.37 |
63.33 |
63.33 |
+0.61 |
937 |
22,909 |
+137 |
Total Volume and Open Interest |
985,717 |
2,062,469 |
-18,384 |
e-miNY Crude Oil(NYM) |
Dec18 |
181107 |
61.750 |
63.200 |
61.200 |
61.675 |
-0.525 |
17,849 |
3,486 |
-5 |
Jan19 |
181107 |
61.850 |
63.325 |
61.375 |
61.825 |
-0.525 |
342 |
806 |
+54 |
Feb19 |
181107 |
62.225 |
63.325 |
61.575 |
62.000 |
-0.450 |
33 |
83 |
+4 |
Mar19 |
181107 |
62.325 |
63.525 |
61.775 |
62.200 |
-0.400 |
24 |
40 |
+0 |
Apr19 |
181107 |
62.700 |
63.350 |
62.000 |
62.425 |
-0.350 |
2 |
110 |
+0 |
May19 |
181107 |
63.400 |
63.825 |
62.650 |
62.650 |
-0.300 |
0 |
124 |
+0 |
Jun19 |
181107 |
63.600 |
63.800 |
62.900 |
62.900 |
-0.175 |
0 |
111 |
+0 |
Jul19 |
181107 |
63.075 |
63.075 |
63.075 |
63.075 |
-0.100 |
0 |
20 |
+0 |
Aug19 |
181107 |
63.225 |
63.225 |
63.225 |
63.225 |
+0.025 |
3 |
48 |
+0 |
Sep19 |
181107 |
63.325 |
63.325 |
63.325 |
63.325 |
+0.100 |
0 |
50 |
+0 |
Total Volume and Open Interest |
18,259 |
4,941 |
+54 |
NY Harbor ULSD(NYM) |
Dec18 |
181107 |
218.24 |
224.64 |
218.00 |
223.71 |
+4.88 |
98,337 |
125,517 |
-13,179 |
Jan19 |
181107 |
217.43 |
223.30 |
217.18 |
222.38 |
+4.39 |
66,584 |
77,755 |
-632 |
Feb19 |
181107 |
216.61 |
222.08 |
216.39 |
221.25 |
+4.10 |
34,913 |
35,739 |
-126 |
Mar19 |
181107 |
215.75 |
221.06 |
215.51 |
220.20 |
+3.95 |
29,676 |
48,520 |
-847 |
Apr19 |
181107 |
214.90 |
219.46 |
214.54 |
218.61 |
+3.66 |
16,121 |
29,560 |
+231 |
May19 |
181107 |
214.22 |
218.77 |
213.70 |
217.90 |
+3.48 |
8,028 |
15,800 |
+416 |
Jun19 |
181107 |
213.49 |
218.51 |
213.49 |
217.64 |
+3.39 |
9,336 |
27,762 |
-406 |
Jul19 |
181107 |
215.87 |
218.98 |
214.21 |
218.16 |
+3.30 |
1,529 |
6,738 |
+40 |
Aug19 |
181107 |
218.14 |
219.28 |
216.67 |
218.89 |
+3.28 |
1,000 |
2,183 |
+110 |
Sep19 |
181107 |
218.89 |
220.16 |
217.55 |
219.80 |
+3.30 |
875 |
2,267 |
+117 |
Oct19 |
181107 |
219.76 |
220.66 |
218.39 |
220.66 |
+3.35 |
338 |
1,495 |
-22 |
Nov19 |
181107 |
219.06 |
221.43 |
219.06 |
221.43 |
+3.41 |
261 |
935 |
-7 |
Dec19 |
181107 |
220.20 |
222.79 |
217.99 |
222.02 |
+3.41 |
1,380 |
10,322 |
+52 |
Jan20 |
181107 |
222.22 |
222.22 |
222.22 |
222.22 |
+3.29 |
225 |
1,709 |
+44 |
Total Volume and Open Interest |
268,703 |
389,488 |
-14,173 |
RBOB Gasoline(NYM) |
Dec18 |
181107 |
167.79 |
170.49 |
163.82 |
164.74 |
-4.66 |
59,909 |
128,155 |
-4,656 |
Jan19 |
181107 |
167.06 |
169.92 |
163.27 |
163.99 |
-4.70 |
40,216 |
98,963 |
+2,260 |
Feb19 |
181107 |
168.57 |
170.89 |
164.42 |
165.11 |
-4.51 |
16,362 |
29,730 |
+293 |
Mar19 |
181107 |
170.81 |
172.99 |
166.75 |
167.26 |
-4.41 |
11,117 |
35,983 |
+124 |
Apr19 |
181107 |
190.77 |
193.51 |
187.54 |
187.73 |
-4.27 |
5,053 |
20,049 |
-358 |
May19 |
181107 |
192.39 |
194.99 |
188.88 |
189.08 |
-4.28 |
3,589 |
24,059 |
+305 |
Jun19 |
181107 |
192.69 |
195.45 |
189.14 |
189.42 |
-4.24 |
4,923 |
18,423 |
-21 |
Jul19 |
181107 |
192.87 |
194.69 |
188.61 |
188.87 |
-4.11 |
1,536 |
11,465 |
+57 |
Aug19 |
181107 |
191.49 |
192.80 |
187.75 |
187.75 |
-3.75 |
593 |
4,279 |
-35 |
Sep19 |
181107 |
190.16 |
190.64 |
185.93 |
185.93 |
-3.31 |
574 |
5,671 |
+74 |
Total Volume and Open Interest |
146,691 |
392,082 |
-1,170 |
e-miNY RBOB Gasoline(NYM) |
Dec18 |
181107 |
164.74 |
164.74 |
164.74 |
164.74 |
-4.66 |
1 |
2 |
+1 |
Jan19 |
181107 |
163.99 |
163.99 |
163.99 |
163.99 |
-4.70 |
|
|
|
Feb19 |
181107 |
165.11 |
165.11 |
165.11 |
165.11 |
-4.51 |
|
|
|
Mar19 |
181107 |
167.26 |
167.26 |
167.26 |
167.26 |
-4.41 |
|
|
|
Total Volume and Open Interest |
1 |
2 |
+1 |
Natural Gas(NYM) |
Dec18 |
181107 |
3.543 |
3.560 |
3.486 |
3.555 |
unch |
307,244 |
227,139 |
-3,659 |
Jan19 |
181107 |
3.560 |
3.579 |
3.511 |
3.569 |
-0.014 |
128,091 |
233,041 |
-704 |
Feb19 |
181107 |
3.419 |
3.439 |
3.381 |
3.428 |
-0.008 |
57,319 |
100,860 |
-5,523 |
Mar19 |
181107 |
3.098 |
3.110 |
3.066 |
3.108 |
-0.005 |
80,145 |
227,398 |
-3,095 |
Apr19 |
181107 |
2.734 |
2.746 |
2.723 |
2.745 |
+0.006 |
76,879 |
152,833 |
-3,933 |
May19 |
181107 |
2.697 |
2.703 |
2.685 |
2.700 |
+0.003 |
31,495 |
93,731 |
+319 |
Jun19 |
181107 |
2.721 |
2.732 |
2.714 |
2.729 |
+0.002 |
13,420 |
45,622 |
-471 |
Jul19 |
181107 |
2.756 |
2.768 |
2.750 |
2.764 |
+0.001 |
12,117 |
44,253 |
+105 |
Aug19 |
181107 |
2.763 |
2.768 |
2.753 |
2.767 |
unch |
10,381 |
38,092 |
+1,375 |
Sep19 |
181107 |
2.750 |
2.750 |
2.734 |
2.747 |
unch |
7,917 |
36,635 |
+347 |
Oct19 |
181107 |
2.759 |
2.767 |
2.748 |
2.763 |
unch |
25,694 |
102,489 |
+1,921 |
Nov19 |
181107 |
2.810 |
2.817 |
2.802 |
2.814 |
-0.001 |
2,501 |
39,869 |
+190 |
Dec19 |
181107 |
2.953 |
2.960 |
2.943 |
2.955 |
unch |
2,717 |
35,305 |
+456 |
Jan20 |
181107 |
3.050 |
3.055 |
3.038 |
3.051 |
unch |
5,815 |
36,531 |
+238 |
Feb20 |
181107 |
2.968 |
2.979 |
2.968 |
2.978 |
unch |
576 |
11,234 |
-162 |
Mar20 |
181107 |
2.822 |
2.827 |
2.815 |
2.822 |
unch |
2,452 |
15,640 |
-413 |
Total Volume and Open Interest |
768,697 |
1,503,847 |
-11,694 |
Brent Crude Oil(ICE) |
Jan19 |
181107 |
71.66 |
73.55 |
71.36 |
72.07 |
-0.06 |
231,141 |
466,233 |
-11,036 |
Feb19 |
181107 |
71.73 |
73.56 |
71.42 |
72.13 |
-0.03 |
93,747 |
211,717 |
+164 |
Mar19 |
181107 |
71.82 |
73.63 |
71.57 |
72.24 |
-0.01 |
81,671 |
183,740 |
-1,027 |
Apr19 |
181107 |
71.89 |
73.70 |
71.72 |
72.36 |
+0.05 |
42,265 |
104,619 |
+1,834 |
May19 |
181107 |
72.03 |
73.72 |
71.85 |
72.48 |
+0.12 |
20,927 |
96,809 |
+2,035 |
Jun19 |
181107 |
72.00 |
73.71 |
71.89 |
72.54 |
+0.19 |
62,878 |
177,831 |
+1,377 |
Jul19 |
181107 |
72.03 |
73.62 |
71.89 |
72.54 |
+0.25 |
6,801 |
62,731 |
+313 |
Aug19 |
181107 |
71.93 |
73.44 |
71.88 |
72.49 |
+0.30 |
6,136 |
46,226 |
+515 |
Sep19 |
181107 |
71.75 |
73.34 |
71.75 |
72.42 |
+0.34 |
9,767 |
54,981 |
-1,266 |
Oct19 |
181107 |
72.29 |
72.33 |
72.29 |
72.33 |
+0.38 |
2,921 |
54,901 |
+632 |
Nov19 |
181107 |
72.26 |
72.26 |
72.26 |
72.26 |
+0.43 |
3,629 |
56,475 |
+1,196 |
Dec19 |
181107 |
71.35 |
72.96 |
71.35 |
72.15 |
+0.48 |
40,162 |
186,344 |
+910 |
Jan20 |
181107 |
71.47 |
72.11 |
71.47 |
72.06 |
+0.53 |
3,459 |
26,228 |
+743 |
Feb20 |
181107 |
71.96 |
71.96 |
71.96 |
71.96 |
+0.59 |
540 |
25,003 |
+105 |
Total Volume and Open Interest |
623,729 |
2,092,267 |
-4,671 |
Gas Oil(ICE) |
Nov18 |
181107 |
681.75 |
702.00 |
679.25 |
692.75 |
+15.25 |
38,802 |
87,109 |
-11,744 |
Dec18 |
181107 |
665.50 |
685.25 |
665.50 |
676.00 |
+11.25 |
112,702 |
221,110 |
-555 |
Jan19 |
181107 |
660.50 |
677.75 |
660.50 |
668.50 |
+8.75 |
50,613 |
129,179 |
-1,323 |
Feb19 |
181107 |
659.00 |
675.00 |
658.75 |
666.00 |
+8.25 |
27,843 |
63,078 |
-3,764 |
Mar19 |
181107 |
657.50 |
674.00 |
657.25 |
664.75 |
+8.25 |
18,314 |
67,263 |
-286 |
Apr19 |
181107 |
656.50 |
672.25 |
656.25 |
662.75 |
+7.75 |
9,908 |
39,661 |
-1,643 |
May19 |
181107 |
656.00 |
670.25 |
656.00 |
661.75 |
+7.25 |
3,421 |
24,044 |
+258 |
Jun19 |
181107 |
656.25 |
671.25 |
656.25 |
661.75 |
+6.75 |
15,395 |
65,174 |
-2,261 |
Jul19 |
181107 |
657.75 |
671.25 |
657.75 |
662.75 |
+6.50 |
5,222 |
21,296 |
+157 |
Aug19 |
181107 |
661.50 |
672.25 |
661.25 |
664.75 |
+6.50 |
1,973 |
14,288 |
-423 |
Total Volume and Open Interest |
306,368 |
960,544 |
-20,764 |
Ethanol(CBOT) |
Dec18 |
181107 |
1.294 |
1.300 |
1.269 |
1.276 |
-0.021 |
169 |
1,958 |
-30 |
Jan19 |
181107 |
1.315 |
1.318 |
1.294 |
1.299 |
-0.018 |
39 |
294 |
+1 |
Feb19 |
181107 |
1.337 |
1.337 |
1.328 |
1.330 |
-0.008 |
1 |
41 |
-1 |
Mar19 |
181107 |
1.362 |
1.364 |
1.360 |
1.361 |
-0.002 |
0 |
39 |
+0 |
Apr19 |
181107 |
1.380 |
1.380 |
1.380 |
1.380 |
-0.002 |
0 |
26 |
+0 |
May19 |
181107 |
1.389 |
1.389 |
1.389 |
1.389 |
-0.002 |
0 |
15 |
+0 |
Jun19 |
181107 |
1.423 |
1.423 |
1.423 |
1.423 |
-0.002 |
|
|
|
Jul19 |
181107 |
1.445 |
1.445 |
1.445 |
1.445 |
-0.002 |
|
|
|
Total Volume and Open Interest |
209 |
2,373 |
-268 |
WTI Crude Oil(ICE) |
Dec18 |
181107 |
61.81 |
63.18 |
61.21 |
61.67 |
-0.54 |
62,504 |
110,699 |
-7,753 |
Jan19 |
181107 |
61.96 |
63.33 |
61.38 |
61.82 |
-0.52 |
56,748 |
72,674 |
+965 |
Feb19 |
181107 |
62.07 |
63.43 |
61.56 |
62.00 |
-0.46 |
29,256 |
35,012 |
-328 |
Mar19 |
181107 |
62.33 |
63.59 |
61.74 |
62.20 |
-0.40 |
20,407 |
44,319 |
+2,027 |
Apr19 |
181107 |
62.53 |
63.76 |
61.99 |
62.42 |
-0.35 |
4,636 |
24,054 |
-42 |
May19 |
181107 |
62.72 |
63.91 |
62.22 |
62.66 |
-0.28 |
2,180 |
14,192 |
+104 |
Jun19 |
181107 |
62.76 |
64.10 |
62.41 |
62.89 |
-0.19 |
13,669 |
87,337 |
+2,230 |
Jul19 |
181107 |
62.92 |
64.20 |
62.59 |
63.08 |
-0.09 |
795 |
6,342 |
-132 |
Aug19 |
181107 |
64.05 |
64.19 |
62.72 |
63.23 |
+0.02 |
424 |
6,337 |
+18 |
Sep19 |
181107 |
63.33 |
63.33 |
63.33 |
63.33 |
+0.11 |
657 |
14,998 |
+25 |
Oct19 |
181107 |
63.40 |
63.40 |
63.40 |
63.40 |
+0.20 |
220 |
4,482 |
-16 |
Nov19 |
181107 |
63.44 |
63.44 |
63.44 |
63.44 |
+0.28 |
144 |
4,707 |
-93 |
Dec19 |
181107 |
62.93 |
64.22 |
62.93 |
63.45 |
+0.35 |
7,732 |
97,356 |
+1,435 |
Jan20 |
181107 |
63.41 |
63.41 |
63.41 |
63.41 |
+0.44 |
7 |
2,826 |
+7 |
Feb20 |
181107 |
63.37 |
63.37 |
63.37 |
63.37 |
+0.53 |
0 |
2,841 |
+0 |
Mar20 |
181107 |
63.33 |
63.33 |
63.33 |
63.33 |
+0.61 |
19 |
6,559 |
-19 |
Total Volume and Open Interest |
202,018 |
623,820 |
-1,220 |
US Dollar Index(ICE) |
Dec18 |
181107 |
95.765 |
96.285 |
95.485 |
95.808 |
-0.310 |
16,868 |
55,370 |
-55 |
Mar19 |
181107 |
95.200 |
95.670 |
94.910 |
95.247 |
-0.310 |
112 |
2,431 |
+14 |
Jun19 |
181107 |
94.780 |
94.780 |
94.723 |
94.723 |
-0.310 |
5 |
399 |
-5 |
Total Volume and Open Interest |
16,985 |
58,344 |
-46 |
Australian Dollar(CME) |
Dec18 |
181107 |
72.38 |
73.04 |
72.16 |
72.89 |
+0.71 |
77,431 |
149,147 |
-3,165 |
Mar19 |
181107 |
72.51 |
73.10 |
72.28 |
72.99 |
+0.71 |
184 |
859 |
-57 |
Jun19 |
181107 |
72.78 |
73.12 |
72.78 |
73.12 |
+0.72 |
0 |
55 |
+0 |
Total Volume and Open Interest |
78,323 |
150,767 |
-3,052 |
British Pound(CME) |
Dec18 |
181107 |
131.15 |
131.98 |
130.97 |
131.70 |
+0.55 |
109,646 |
216,767 |
-3,978 |
Mar19 |
181107 |
132.28 |
132.57 |
131.61 |
132.35 |
+0.56 |
1,225 |
7,668 |
+1,114 |
Jun19 |
181107 |
132.97 |
132.97 |
132.97 |
132.97 |
+0.57 |
1 |
287 |
+0 |
Total Volume and Open Interest |
112,470 |
227,401 |
-2,905 |
Canadian Dollar(CME) |
Dec18 |
181107 |
76.23 |
76.65 |
76.05 |
76.39 |
+0.23 |
46,870 |
112,627 |
-701 |
Mar19 |
181107 |
76.41 |
76.71 |
76.20 |
76.53 |
+0.24 |
67 |
2,445 |
+27 |
Jun19 |
181107 |
76.66 |
76.74 |
76.58 |
76.63 |
+0.24 |
4 |
528 |
+3 |
Sep19 |
181107 |
76.72 |
76.83 |
76.72 |
76.74 |
+0.25 |
3 |
270 |
+3 |
Total Volume and Open Interest |
46,944 |
116,731 |
-668 |
Japanese Yen(CME) |
Dec18 |
181107 |
88.38 |
88.79 |
88.11 |
88.47 |
+0.03 |
74,725 |
199,297 |
-832 |
Mar19 |
181107 |
89.38 |
89.53 |
88.87 |
89.22 |
+0.04 |
526 |
1,873 |
+477 |
Jun19 |
181107 |
89.93 |
89.93 |
89.93 |
89.93 |
+0.04 |
0 |
98 |
+0 |
Total Volume and Open Interest |
76,474 |
202,601 |
-499 |
Swiss Franc(CME) |
Dec18 |
181107 |
100.03 |
100.82 |
99.84 |
100.30 |
+0.27 |
17,968 |
76,937 |
+1,646 |
Mar19 |
181107 |
101.25 |
101.80 |
100.83 |
101.29 |
+0.29 |
6 |
352 |
-1 |
Jun19 |
181107 |
102.22 |
102.73 |
101.87 |
102.22 |
+0.28 |
0 |
53 |
+0 |
Total Volume and Open Interest |
17,974 |
77,367 |
+1,645 |
EuroFX(CME) |
Dec18 |
181107 |
114.55 |
115.46 |
114.30 |
114.91 |
+0.42 |
158,016 |
481,463 |
+3,585 |
Mar19 |
181107 |
115.67 |
116.45 |
115.39 |
115.91 |
+0.42 |
3,472 |
14,505 |
+3,073 |
Jun19 |
181107 |
116.81 |
117.27 |
116.80 |
116.89 |
+0.44 |
24 |
3,227 |
+22 |
Total Volume and Open Interest |
166,268 |
509,792 |
+6,508 |
Mexican Peso(CME) |
Nov18 |
181107 |
502.25 |
502.25 |
502.25 |
502.25 |
-2.38 |
0 |
1 |
+0 |
Dec18 |
181107 |
503.25 |
507.50 |
499.25 |
500.00 |
-2.38 |
49,147 |
183,299 |
-4,012 |
Total Volume and Open Interest |
49,152 |
185,186 |
-4,010 |
Brazilian Real(CME) |
Dec18 |
181107 |
265.20 |
268.10 |
263.60 |
266.65 |
+0.45 |
2,334 |
10,176 |
+239 |
Jan19 |
181107 |
266.05 |
267.40 |
263.15 |
266.05 |
+0.35 |
0 |
122 |
+0 |
Feb19 |
181107 |
265.40 |
266.10 |
262.95 |
265.40 |
+0.20 |
|
|
|
Mar19 |
181107 |
264.90 |
264.90 |
264.90 |
264.90 |
+0.25 |
|
|
|
Total Volume and Open Interest |
2,334 |
10,298 |
+239 |
30-Year T-Bonds(CBOT) |
Dec18 |
181107 |
137~040 |
138~030 |
136~240 |
137~120 |
-0~020 |
290,451 |
918,431 |
+3,340 |
Mar19 |
181107 |
136~210 |
137~140 |
136~050 |
136~240 |
-0~020 |
523 |
7,051 |
+298 |
Jun19 |
181107 |
136~050 |
136~050 |
136~050 |
136~050 |
-0~020 |
|
|
|
Total Volume and Open Interest |
290,974 |
925,482 |
+3,638 |
10-Year T-Notes(CBOT) |
Dec18 |
181107 |
117~290 |
118~085 |
117~230 |
117~315 |
-0~005 |
1,230,676 |
4,189,723 |
+17,725 |
Mar19 |
181107 |
117~225 |
118~000 |
117~150 |
117~240 |
unch |
24,137 |
81,490 |
-1,184 |
Jun19 |
181107 |
117~240 |
117~240 |
117~240 |
117~240 |
unch |
|
|
|
Total Volume and Open Interest |
1,254,813 |
4,271,213 |
+16,541 |
5-Year T-Notes(CBOT) |
Dec18 |
181107 |
112~016 |
112~072 |
111~290 |
112~012 |
-0~016 |
674,417 |
4,625,454 |
+1,387 |
Mar19 |
181107 |
112~020 |
112~034 |
111~252 |
111~294 |
-0~016 |
32,969 |
189,863 |
+27,520 |
Jun19 |
181107 |
111~294 |
111~294 |
111~294 |
111~294 |
-0~016 |
|
|
|
Total Volume and Open Interest |
707,386 |
4,815,317 |
+28,907 |
2 Year T-Notes(CBOT) |
Dec18 |
181107 |
105~066 |
105~082 |
105~046 |
105~062 |
-0~006 |
361,802 |
2,418,615 |
-12,919 |
Mar19 |
181107 |
105~044 |
105~054 |
105~022 |
105~034 |
-0~010 |
10,903 |
57,651 |
+5,474 |
Jun19 |
181107 |
105~034 |
105~034 |
105~034 |
105~034 |
-0~010 |
|
|
|
Total Volume and Open Interest |
372,705 |
2,476,266 |
-7,445 |
Eurodollars(CME) |
Dec18 |
181107 |
97.240 |
97.250 |
97.230 |
97.235 |
-0.005 |
216,108 |
1,649,835 |
+25,716 |
Mar19 |
181107 |
97.080 |
97.095 |
97.065 |
97.080 |
-0.005 |
144,696 |
1,329,927 |
-583 |
Jun19 |
181107 |
96.925 |
96.945 |
96.905 |
96.920 |
-0.010 |
126,927 |
1,256,110 |
-2,376 |
Sep19 |
181107 |
96.820 |
96.845 |
96.795 |
96.815 |
-0.010 |
145,888 |
1,356,735 |
-752 |
Dec19 |
181107 |
96.745 |
96.775 |
96.720 |
96.735 |
-0.015 |
265,245 |
2,048,632 |
-6,024 |
Mar20 |
181107 |
96.725 |
96.760 |
96.695 |
96.720 |
-0.015 |
170,771 |
1,010,378 |
+11,509 |
Jun20 |
181107 |
96.730 |
96.765 |
96.700 |
96.720 |
-0.015 |
122,239 |
976,124 |
-1,599 |
Sep20 |
181107 |
96.735 |
96.770 |
96.700 |
96.730 |
-0.010 |
107,968 |
959,732 |
-549 |
Dec20 |
181107 |
96.725 |
96.770 |
96.695 |
96.725 |
-0.010 |
134,912 |
1,193,789 |
-3,381 |
Mar21 |
181107 |
96.745 |
96.790 |
96.715 |
96.750 |
-0.005 |
61,376 |
544,066 |
+3,512 |
Jun21 |
181107 |
96.770 |
96.805 |
96.730 |
96.765 |
-0.005 |
46,409 |
432,205 |
-3,421 |
Sep21 |
181107 |
96.770 |
96.815 |
96.735 |
96.775 |
-0.005 |
60,650 |
253,775 |
+2,190 |
Dec21 |
181107 |
96.765 |
96.810 |
96.730 |
96.770 |
-0.005 |
52,286 |
356,260 |
+176 |
Mar22 |
181107 |
96.780 |
96.815 |
96.740 |
96.780 |
unch |
19,571 |
166,847 |
-689 |
Jun22 |
181107 |
96.775 |
96.815 |
96.735 |
96.780 |
unch |
17,123 |
135,798 |
+300 |
Sep22 |
181107 |
96.770 |
96.805 |
96.730 |
96.770 |
unch |
20,101 |
91,026 |
+556 |
Dec22 |
181107 |
96.755 |
96.790 |
96.715 |
96.755 |
unch |
12,647 |
114,819 |
-718 |
Mar23 |
181107 |
96.745 |
96.780 |
96.705 |
96.750 |
+0.005 |
12,621 |
66,458 |
-1,274 |
Total Volume and Open Interest |
1,813,360 |
14,404,765 |
+12,872 |
Ultra T-Bond(CBOT) |
Dec18 |
181107 |
148~04 |
149~22 |
147~23 |
148~22 |
+0~03 |
100,028 |
1,067,589 |
-2,315 |
Mar19 |
181107 |
150~00 |
150~12 |
148~13 |
149~12 |
+0~03 |
326 |
493 |
+311 |
Jun19 |
181107 |
150~08 |
150~08 |
150~08 |
150~08 |
+0~03 |
|
|
|
Total Volume and Open Interest |
100,354 |
1,068,082 |
-2,004 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181107 |
124~120 |
124~285 |
124~040 |
124~165 |
-0~005 |
106,360 |
665,803 |
-1,647 |
Mar19 |
181107 |
124~110 |
124~205 |
124~005 |
124~110 |
-0~005 |
0 |
21 |
+0 |
Jun19 |
181107 |
124~110 |
124~110 |
124~110 |
124~110 |
-0~005 |
|
|
|
Total Volume and Open Interest |
106,360 |
665,824 |
-1,647 |
30 Day Federal Funds(CBOT) |
Nov18 |
181107 |
97.800 |
97.800 |
97.798 |
97.798 |
unch |
35,313 |
232,306 |
-8,769 |
Dec18 |
181107 |
97.720 |
97.725 |
97.715 |
97.715 |
-0.005 |
14,798 |
119,171 |
-2,767 |
Jan19 |
181107 |
97.610 |
97.615 |
97.600 |
97.600 |
-0.010 |
22,699 |
305,435 |
-6,186 |
Feb19 |
181107 |
97.600 |
97.600 |
97.585 |
97.590 |
-0.005 |
14,007 |
184,724 |
-3,688 |
Mar19 |
181107 |
97.530 |
97.535 |
97.520 |
97.525 |
-0.005 |
4,471 |
45,476 |
-403 |
Apr19 |
181107 |
97.425 |
97.430 |
97.405 |
97.415 |
-0.005 |
16,136 |
187,676 |
+181 |
Total Volume and Open Interest |
263,219 |
1,802,168 |
+21,851 |
Japanese Govt Bonds(SGX) |
Dec18 |
181107 |
150.70 |
150.75 |
150.64 |
150.72 |
+0.04 |
940 |
16,899 |
-28 |
Mar19 |
181107 |
150.72 |
150.72 |
150.72 |
150.72 |
+0.04 |
|
|
|
Jun19 |
181107 |
150.72 |
150.72 |
150.72 |
150.72 |
+0.04 |
|
|
|
Total Volume and Open Interest |
940 |
16,899 |
-28 |
Euro-Buxl(EUREX) |
Dec18 |
181107 |
175.72 |
175.80 |
174.40 |
174.86 |
-0.40 |
44,869 |
234,593 |
-3,310 |
Mar19 |
181107 |
173.40 |
173.40 |
173.34 |
173.34 |
-0.40 |
556 |
17,372 |
+0 |
Jun19 |
181107 |
172.26 |
172.26 |
172.26 |
172.26 |
-0.40 |
|
|
|
Total Volume and Open Interest |
45,425 |
251,965 |
-3,310 |
Euro-Bund(EUREX) |
Dec18 |
181107 |
159.82 |
159.89 |
159.28 |
159.50 |
-0.20 |
480,071 |
1,966,891 |
+18,917 |
Mar19 |
181107 |
160.57 |
160.57 |
160.05 |
160.24 |
-0.20 |
8,736 |
118,824 |
+404 |
Jun19 |
181107 |
158.20 |
158.20 |
158.20 |
158.20 |
-0.20 |
|
|
|
Total Volume and Open Interest |
488,807 |
2,085,715 |
+19,321 |
Euro-Bobl(EUREX) |
Dec18 |
181107 |
131.35 |
131.36 |
131.10 |
131.19 |
-0.10 |
367,576 |
1,540,775 |
-21 |
Mar19 |
181107 |
131.47 |
131.47 |
131.27 |
131.32 |
-0.11 |
11,716 |
28,414 |
+1,548 |
Jun19 |
181107 |
130.79 |
130.79 |
130.79 |
130.79 |
-0.10 |
|
|
|
Total Volume and Open Interest |
379,292 |
1,569,189 |
+1,527 |
Euro-Schatz(EUREX) |
Dec18 |
181107 |
111.94 |
111.96 |
111.89 |
111.91 |
-0.03 |
275,741 |
1,873,966 |
-16,227 |
Mar19 |
181107 |
111.79 |
111.79 |
111.75 |
111.77 |
-0.04 |
4,995 |
38,792 |
+439 |
Jun19 |
181107 |
111.76 |
111.76 |
111.76 |
111.76 |
-0.03 |
|
|
|
Total Volume and Open Interest |
280,736 |
1,912,758 |
-15,788 |
3-Mth Euribor(EUREX) |
Dec18 |
181107 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
297 |
14,444 |
+0 |
Mar19 |
181107 |
100.305 |
100.305 |
100.295 |
100.295 |
unch |
15 |
2,479 |
+0 |
Jun19 |
181107 |
100.285 |
100.285 |
100.285 |
100.285 |
unch |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
312 |
28,444 |
+25 |
Long Gilt(LIFFE) |
Dec18 |
181107 |
121~18 |
121~21 |
121~07 |
121~16 |
+0~00 |
203,938 |
795,520 |
+2,600 |
Mar19 |
181107 |
120~25 |
120~26 |
120~20 |
120~21 |
+0~01 |
1,040 |
3,676 |
+999 |
Total Volume and Open Interest |
204,978 |
799,196 |
+3,599 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181107 |
99.10 |
99.10 |
99.08 |
99.08 |
-0.01 |
81,795 |
548,041 |
-8,671 |
Mar19 |
181107 |
99.02 |
99.03 |
99.00 |
99.00 |
-0.01 |
116,940 |
631,815 |
+2,179 |
Jun19 |
181107 |
98.93 |
98.94 |
98.91 |
98.92 |
-0.01 |
110,413 |
383,004 |
+38,182 |
Sep19 |
181107 |
98.86 |
98.88 |
98.84 |
98.86 |
unch |
85,349 |
457,391 |
-4,217 |
Dec19 |
181107 |
98.79 |
98.81 |
98.77 |
98.79 |
-0.01 |
81,116 |
367,707 |
-5,784 |
Mar20 |
181107 |
98.73 |
98.75 |
98.71 |
98.73 |
-0.01 |
64,094 |
293,020 |
+3,217 |
Total Volume and Open Interest |
923,251 |
3,773,555 |
+30,183 |
3-Mth Euribor(LIFFE) |
Dec18 |
181107 |
100.310 |
100.315 |
100.305 |
100.310 |
unch |
68,757 |
582,771 |
-6,969 |
Mar19 |
181107 |
100.300 |
100.300 |
100.295 |
100.300 |
+0.005 |
88,700 |
505,782 |
+5,161 |
Jun19 |
181107 |
100.285 |
100.290 |
100.280 |
100.290 |
+0.005 |
219,539 |
583,175 |
-46,855 |
Total Volume and Open Interest |
1,094,178 |
5,376,100 |
+29,778 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181107 |
98.03 |
98.03 |
98.02 |
98.03 |
unch |
13,916 |
180,933 |
+3,177 |
Mar19 |
181107 |
98.03 |
98.05 |
98.03 |
98.05 |
+0.01 |
27,188 |
235,669 |
-1,674 |
Jun19 |
181107 |
98.01 |
98.02 |
97.99 |
98.01 |
unch |
16,375 |
190,881 |
+3,555 |
Sep19 |
181107 |
97.96 |
97.97 |
97.94 |
97.96 |
-0.01 |
19,943 |
169,229 |
+2,317 |
Dec19 |
181107 |
97.91 |
97.92 |
97.89 |
97.90 |
-0.02 |
22,903 |
167,439 |
+1,888 |
Mar20 |
181107 |
97.85 |
97.87 |
97.82 |
97.85 |
-0.01 |
14,247 |
122,281 |
+1,112 |
Jun20 |
181107 |
97.80 |
97.81 |
97.76 |
97.79 |
-0.01 |
7,798 |
90,568 |
+518 |
Sep20 |
181107 |
97.74 |
97.75 |
97.72 |
97.74 |
-0.01 |
6,234 |
44,436 |
+446 |
Dec20 |
181107 |
97.69 |
97.69 |
97.67 |
97.68 |
-0.01 |
19 |
10,529 |
-747 |
Mar21 |
181107 |
97.64 |
97.64 |
97.62 |
97.62 |
-0.01 |
16 |
4,956 |
-15 |
Total Volume and Open Interest |
128,654 |
1,221,318 |
+10,577 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181107 |
97.26 |
97.29 |
97.23 |
97.27 |
unch |
173,660 |
1,268,186 |
+4,076 |
Mar19 |
181107 |
97.26 |
97.26 |
97.26 |
97.26 |
unch |
0 |
300 |
+0 |
Total Volume and Open Interest |
173,660 |
1,268,486 |
+4,076 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181107 |
97.86 |
97.86 |
97.83 |
97.86 |
unch |
244,170 |
1,128,130 |
-3,325 |
Mar19 |
181107 |
97.87 |
97.87 |
97.87 |
97.87 |
unch |
|
|
|
Total Volume and Open Interest |
244,170 |
1,128,130 |
-3,325 |
Gold(CMX) |
Dec18 |
181107 |
1228.9 |
1238.4 |
1224.2 |
1228.7 |
+2.4 |
159,425 |
345,777 |
-5,250 |
Feb19 |
181107 |
1234.6 |
1244.0 |
1230.6 |
1234.8 |
+2.4 |
11,091 |
89,880 |
+2,527 |
Apr19 |
181107 |
1245.0 |
1247.3 |
1239.5 |
1240.9 |
+2.4 |
1,016 |
21,922 |
+381 |
Jun19 |
181107 |
1243.3 |
1256.6 |
1243.3 |
1247.2 |
+2.4 |
1,865 |
15,109 |
+18 |
Aug19 |
181107 |
1258.6 |
1258.6 |
1252.6 |
1253.1 |
+2.4 |
413 |
3,158 |
+169 |
Oct19 |
181107 |
1260.0 |
1266.7 |
1259.2 |
1259.2 |
+2.4 |
30 |
2,054 |
-1 |
Dec19 |
181107 |
1265.3 |
1273.0 |
1262.0 |
1265.4 |
+2.4 |
188 |
7,236 |
+56 |
Feb20 |
181107 |
1273.0 |
1273.0 |
1271.7 |
1271.7 |
+2.4 |
10 |
97 |
+0 |
Apr20 |
181107 |
1277.7 |
1277.7 |
1277.7 |
1277.7 |
+2.4 |
0 |
50 |
+0 |
Jun20 |
181107 |
1283.8 |
1283.8 |
1283.8 |
1283.8 |
+2.4 |
50 |
697 |
+25 |
Aug20 |
181107 |
1289.9 |
1289.9 |
1289.9 |
1289.9 |
+2.4 |
|
|
|
Total Volume and Open Interest |
174,806 |
488,658 |
-1,560 |
Silver(CMX) |
Dec18 |
181107 |
1454.0 |
1473.0 |
1447.5 |
1456.9 |
+6.9 |
67,835 |
150,679 |
-2,077 |
Mar19 |
181107 |
1466.0 |
1484.5 |
1460.0 |
1469.4 |
+7.0 |
5,194 |
49,401 |
+3,191 |
May19 |
181107 |
1479.0 |
1493.0 |
1472.5 |
1478.2 |
+7.2 |
625 |
5,744 |
+419 |
Jul19 |
181107 |
1498.5 |
1498.5 |
1486.0 |
1487.1 |
+7.8 |
203 |
3,543 |
+134 |
Sep19 |
181107 |
1505.0 |
1505.0 |
1495.8 |
1495.8 |
+7.7 |
2 |
583 |
+2 |
Dec19 |
181107 |
1521.0 |
1521.0 |
1507.0 |
1509.0 |
+7.8 |
8 |
1,135 |
+5 |
Mar20 |
181107 |
1521.8 |
1521.8 |
1521.8 |
1521.8 |
+7.8 |
|
|
|
Total Volume and Open Interest |
74,099 |
212,947 |
+1,656 |
Platinum(NYMEX) |
Jan19 |
181107 |
873.5 |
881.5 |
869.7 |
878.8 |
+7.3 |
17,864 |
68,411 |
-1,172 |
Apr19 |
181107 |
879.9 |
885.6 |
879.1 |
883.1 |
+7.3 |
81 |
6,392 |
+63 |
Jul19 |
181107 |
888.0 |
888.9 |
886.9 |
887.4 |
+6.9 |
44 |
465 |
+40 |
Oct19 |
181107 |
891.2 |
891.2 |
891.2 |
891.2 |
+6.9 |
0 |
4 |
+0 |
Total Volume and Open Interest |
18,000 |
75,343 |
-1,068 |
Palladium(NYMEX) |
Dec18 |
181107 |
1100.20 |
1124.30 |
1098.00 |
1120.70 |
+25.40 |
4,419 |
21,976 |
+178 |
Mar19 |
181107 |
1095.50 |
1117.70 |
1092.00 |
1115.30 |
+26.30 |
579 |
5,885 |
+373 |
Jun19 |
181107 |
1100.00 |
1105.30 |
1100.00 |
1105.30 |
+26.30 |
0 |
145 |
+0 |
Total Volume and Open Interest |
4,998 |
28,006 |
+551 |
Copper(CMX) |
Dec18 |
181107 |
273.00 |
277.30 |
272.80 |
275.45 |
+2.20 |
95,323 |
114,226 |
-4,285 |
Mar19 |
181107 |
274.60 |
278.90 |
274.60 |
277.00 |
+2.10 |
12,570 |
59,583 |
+315 |
May19 |
181107 |
277.20 |
279.50 |
276.55 |
278.20 |
+2.20 |
3,117 |
22,643 |
-411 |
Jul19 |
181107 |
278.05 |
280.65 |
277.65 |
279.30 |
+2.35 |
2,161 |
19,655 |
+77 |
Sep19 |
181107 |
279.75 |
280.20 |
278.55 |
280.00 |
+2.30 |
508 |
6,583 |
-78 |
Total Volume and Open Interest |
114,837 |
249,462 |
-4,604 |
E-mini DJIA Index(CBOT) |
Dec18 |
181107 |
25621 |
26198 |
25534 |
26182 |
+541 |
175,812 |
80,560 |
+3,057 |
Mar19 |
181107 |
25630 |
26231 |
25580 |
26223 |
+545 |
173 |
1,357 |
+35 |
Jun19 |
181107 |
25680 |
26274 |
25644 |
26274 |
+538 |
5 |
77 |
+2 |
Sep19 |
181107 |
26365 |
26365 |
25789 |
26365 |
+532 |
0 |
4 |
+0 |
Total Volume and Open Interest |
175,990 |
81,998 |
+3,094 |
S & P 500(CME) |
Dec18 |
181107 |
2754.50 |
2817.20 |
2745.30 |
2816.40 |
+57.40 |
1,606 |
54,658 |
+144 |
Mar19 |
181107 |
2820.00 |
2823.20 |
2820.00 |
2823.20 |
+58.00 |
0 |
50 |
+0 |
Jun19 |
181107 |
2832.80 |
2832.80 |
2832.80 |
2832.80 |
+57.70 |
|
|
|
Sep19 |
181107 |
2842.80 |
2842.80 |
2842.80 |
2842.80 |
+57.20 |
|
|
|
Total Volume and Open Interest |
1,606 |
54,708 |
+144 |
S & P 500 E-Mini(CME) |
Dec18 |
181107 |
2756.75 |
2817.75 |
2744.75 |
2816.50 |
+57.50 |
1,311,938 |
2,753,163 |
-18,986 |
Mar19 |
181107 |
2760.00 |
2824.25 |
2751.50 |
2823.25 |
+58.00 |
8,410 |
189,396 |
+941 |
Jun19 |
181107 |
2782.00 |
2833.25 |
2762.00 |
2832.75 |
+57.75 |
1,903 |
9,325 |
+1,624 |
Sep19 |
181107 |
2800.00 |
2842.75 |
2783.25 |
2842.75 |
+57.25 |
0 |
23 |
+0 |
Total Volume and Open Interest |
1,322,251 |
2,951,912 |
-16,421 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181107 |
7011.50 |
7225.00 |
6971.50 |
7218.50 |
+202.00 |
506,045 |
240,036 |
-4,014 |
Mar19 |
181107 |
7029.50 |
7256.75 |
7005.25 |
7251.50 |
+204.00 |
1,182 |
2,838 |
+27 |
Jun19 |
181107 |
7240.00 |
7286.25 |
7042.75 |
7286.25 |
+204.25 |
6 |
72 |
+3 |
Total Volume and Open Interest |
507,233 |
242,950 |
-3,984 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181107 |
1883.00 |
1914.00 |
1875.90 |
1911.70 |
+28.50 |
20,825 |
66,733 |
-1,216 |
Mar19 |
181107 |
1915.90 |
1917.10 |
1885.80 |
1915.90 |
+28.10 |
0 |
10 |
+0 |
Jun19 |
181107 |
1919.70 |
1919.70 |
1919.70 |
1919.70 |
+28.00 |
|
|
|
Total Volume and Open Interest |
20,825 |
66,743 |
-1,216 |
Volatility Index(CBOE) |
Nov18 |
181107 |
18.75 |
19.01 |
16.77 |
16.83 |
-1.80 |
61,782 |
148,058 |
-7,571 |
Dec18 |
181107 |
18.25 |
18.50 |
17.10 |
17.13 |
-1.10 |
43,836 |
135,485 |
+2,072 |
Jan19 |
181107 |
18.52 |
18.70 |
17.62 |
17.68 |
-0.75 |
15,108 |
59,392 |
-254 |
Feb19 |
181107 |
18.55 |
18.71 |
17.73 |
17.78 |
-0.70 |
6,052 |
39,121 |
+382 |
Total Volume and Open Interest |
135,340 |
476,968 |
-3,201 |
S & P 600(CME) |
Dec18 |
181107 |
992.60 |
992.60 |
992.60 |
992.60 |
+11.70 |
|
|
|
Mar19 |
181107 |
993.20 |
993.20 |
993.20 |
993.20 |
+11.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181107 |
1557.50 |
1585.80 |
1550.40 |
1584.20 |
+24.70 |
119,893 |
472,273 |
+9 |
Mar19 |
181107 |
1558.20 |
1590.40 |
1557.50 |
1589.80 |
+24.90 |
12 |
1,331 |
+2 |
Jun19 |
181107 |
1596.30 |
1596.30 |
1596.30 |
1596.30 |
+24.50 |
|
|
|
Total Volume and Open Interest |
119,905 |
473,604 |
+11 |
Nikkei 225(CME) |
Dec18 |
181107 |
22245 |
22590 |
22010 |
22585 |
+315 |
8,733 |
28,989 |
-353 |
Mar19 |
181107 |
22445 |
22560 |
22030 |
22560 |
+315 |
0 |
57 |
+0 |
Total Volume and Open Interest |
8,733 |
29,046 |
-353 |
Nikkei 225(SGX) |
Dec18 |
181107 |
22195 |
22435 |
21985 |
22120 |
-80 |
103,678 |
161,838 |
+10,237 |
Mar19 |
181107 |
22035 |
22335 |
21930 |
22075 |
-75 |
16 |
13,014 |
+11,996 |
Jun19 |
181107 |
21905 |
21905 |
21905 |
21905 |
-80 |
0 |
688 |
+0 |
Total Volume and Open Interest |
106,096 |
191,288 |
+23,626 |
Nikkei 225 Mini(JPX) |
Dec18 |
181107 |
22200 |
22435 |
21985 |
22120 |
-80 |
1,198,223 |
456,669 |
-19,884 |
Mar19 |
181107 |
22135 |
22370 |
21915 |
22050 |
-70 |
35,044 |
36,632 |
+189 |
Jun19 |
181107 |
21955 |
22180 |
21735 |
21880 |
-80 |
369 |
2,187 |
-88 |
Total Volume and Open Interest |
1,302,612 |
629,455 |
-19,044 |
Nikkei 225(JPX) |
Dec18 |
181107 |
22200 |
22440 |
21980 |
22120 |
-80 |
81,426 |
327,436 |
-3,886 |
Mar19 |
181107 |
22130 |
22370 |
21940 |
22050 |
-70 |
907 |
24,204 |
+524 |
Jun19 |
181107 |
21850 |
22070 |
21790 |
21880 |
-80 |
8 |
9,302 |
-3 |
Total Volume and Open Interest |
82,342 |
435,795 |
-2,820 |
Nikkei 225(CME) Yen |
Dec18 |
181107 |
22220 |
22565 |
21990 |
22560 |
+315 |
39,901 |
67,592 |
+8,088 |
Mar19 |
181107 |
22365 |
22495 |
21955 |
22495 |
+315 |
12,006 |
12,036 |
+11,989 |
Jun19 |
181107 |
22320 |
22320 |
22320 |
22320 |
+275 |
|
|
|
Total Volume and Open Interest |
51,907 |
79,628 |
+20,077 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181107 |
22560 |
22560 |
22560 |
22560 |
+320 |
0 |
10 |
+0 |
Mar19 |
181107 |
22490 |
22490 |
22490 |
22490 |
+310 |
|
|
|
Jun19 |
181107 |
22320 |
22320 |
22320 |
22320 |
+280 |
|
|
|
Total Volume and Open Interest |
0 |
10 |
+0 |
CAC 40(EURONEXT) |
Nov18 |
181107 |
5103.0 |
5162.0 |
5091.0 |
5136.5 |
+62.5 |
54,906 |
265,727 |
-11,763 |
Dec18 |
181107 |
5088.5 |
5141.5 |
5079.5 |
5121.0 |
+62.5 |
244 |
54,366 |
-297 |
Jan19 |
181107 |
5105.5 |
5119.0 |
5105.5 |
5119.0 |
+62.5 |
|
|
|
Total Volume and Open Interest |
55,150 |
340,107 |
-12,060 |
Hang Seng Index(HKFE) |
Nov18 |
181107 |
26032 |
26524 |
25861 |
26161 |
+125 |
300,021 |
126,055 |
-307 |
Dec18 |
181107 |
26048 |
26552 |
25906 |
26190 |
+121 |
1,560 |
15,874 |
-140 |
Total Volume and Open Interest |
303,950 |
154,340 |
+1,645 |
DAX(EUREX) |
Dec18 |
181107 |
11537.0 |
11653.0 |
11502.0 |
11564.5 |
+78.5 |
78,682 |
118,170 |
-340 |
Mar19 |
181107 |
11550.0 |
11632.0 |
11505.5 |
11560.0 |
+78.5 |
138 |
3,190 |
+7 |
Jun19 |
181107 |
11554.5 |
11600.0 |
11554.5 |
11573.0 |
+78.5 |
26 |
145 |
-24 |
Total Volume and Open Interest |
78,846 |
121,505 |
-357 |
Mini-DAX(EUREX) |
Dec18 |
181107 |
11538.0 |
11657.0 |
11503.0 |
11564.5 |
+78.5 |
40,534 |
15,389 |
-1,042 |
Mar19 |
181107 |
11563.0 |
11624.0 |
11530.0 |
11560.0 |
+78.5 |
79 |
534 |
+9 |
Jun19 |
181107 |
11606.0 |
11607.0 |
11552.0 |
11573.0 |
+78.5 |
6 |
34 |
+0 |
Total Volume and Open Interest |
40,619 |
15,957 |
-1,033 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181107 |
3221 |
3257 |
3211 |
3235 |
+32 |
687,019 |
3,891,658 |
+41,655 |
Mar19 |
181107 |
3209 |
3240 |
3200 |
3223 |
+32 |
5,026 |
206,747 |
-60 |
Jun19 |
181107 |
3143 |
3152 |
3139 |
3139 |
+32 |
14 |
77,010 |
+509 |
Total Volume and Open Interest |
693,019 |
4,250,417 |
+43,504 |
Swiss Market Index(EUREX) |
Dec18 |
181107 |
9005 |
9099 |
8983 |
9043 |
+58 |
33,022 |
218,120 |
+684 |
Mar19 |
181107 |
8889 |
8948 |
8889 |
8944 |
+58 |
9 |
6,164 |
+3 |
Jun19 |
181107 |
8775 |
8775 |
8775 |
8775 |
+57 |
0 |
222 |
+5 |
Total Volume and Open Interest |
33,031 |
224,506 |
+692 |
FT-SE 100(EURONEXT) |
Dec18 |
181107 |
7025.50 |
7130.50 |
7023.50 |
7079.00 |
+60.50 |
88,179 |
571,295 |
-4,850 |
Mar19 |
181107 |
7029.50 |
7038.50 |
7019.50 |
7019.50 |
+62.00 |
3 |
2,908 |
+1 |
Jun19 |
181107 |
6941.00 |
6941.00 |
6941.00 |
6941.00 |
+62.50 |
0 |
5 |
+0 |
Total Volume and Open Interest |
88,182 |
574,209 |
-4,849 |
SPI 200(SFE) |
Dec18 |
181107 |
5851.0 |
5876.0 |
5815.0 |
5863.0 |
+13.0 |
47,940 |
345,729 |
-2,131 |
Mar19 |
181107 |
5789.0 |
5806.0 |
5789.0 |
5806.0 |
+15.0 |
156 |
4,974 |
-83 |
Jun19 |
181107 |
5792.0 |
5792.0 |
5792.0 |
5792.0 |
+15.0 |
0 |
2,726 |
+0 |
Total Volume and Open Interest |
48,268 |
355,410 |
-2,057 |
FTSE MIB(ISE) |
Dec18 |
181107 |
19300.00 |
19560.00 |
19300.00 |
19488.00 |
+255.00 |
19,809 |
100,472 |
-6,587 |
Mar19 |
181107 |
19230.00 |
19450.00 |
19230.00 |
19396.00 |
+253.00 |
30 |
2,028 |
+19 |
Jun19 |
181107 |
18909.00 |
18909.00 |
18880.00 |
18909.00 |
+243.00 |
0 |
6 |
+0 |
Total Volume and Open Interest |
19,839 |
102,506 |
-6,568 |
KOSPI 200(KFE) |
Dec18 |
181107 |
272.80 |
272.80 |
270.75 |
270.75 |
-1.30 |
360,645 |
338,689 |
+682 |
Mar19 |
181107 |
268.95 |
269.35 |
267.45 |
267.45 |
-1.50 |
629 |
23,210 |
+22 |
Jun19 |
181107 |
271.50 |
271.50 |
267.55 |
268.45 |
-1.15 |
11 |
17,042 |
+174 |
Total Volume and Open Interest |
361,296 |
403,472 |
+879 |
GSCI(CME) |
Nov18 |
181107 |
448.35 |
450.85 |
444.15 |
447.30 |
+0.55 |
63 |
14,479 |
-16 |
Dec18 |
181107 |
450.00 |
454.00 |
447.15 |
450.00 |
-0.10 |
0 |
380 |
+0 |
Jan19 |
181107 |
450.35 |
453.90 |
448.25 |
450.35 |
-0.10 |
|
|
|
Total Volume and Open Interest |
63 |
14,859 |
-16 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|