|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu November 08, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov18 |
181108 |
867.00 |
871.25 |
853.00 |
867.50 |
-0.25 |
4,267 |
3,788 |
-859 |
Jan19 |
181108 |
879.25 |
884.00 |
864.00 |
879.00 |
-0.50 |
63,937 |
307,096 |
-836 |
Mar19 |
181108 |
891.75 |
896.75 |
877.00 |
892.00 |
-0.25 |
26,915 |
187,375 |
+1,644 |
May19 |
181108 |
905.00 |
910.25 |
890.50 |
905.25 |
-0.25 |
11,789 |
108,519 |
+112 |
Jul19 |
181108 |
918.25 |
923.50 |
903.50 |
918.25 |
-0.25 |
6,216 |
92,090 |
-953 |
Aug19 |
181108 |
922.25 |
927.00 |
908.50 |
923.25 |
unch |
299 |
7,016 |
+57 |
Sep19 |
181108 |
924.75 |
926.50 |
910.00 |
925.00 |
+0.50 |
146 |
2,233 |
+45 |
Nov19 |
181108 |
929.00 |
936.75 |
915.75 |
931.25 |
+1.75 |
2,445 |
38,304 |
+365 |
Jan20 |
181108 |
940.75 |
945.50 |
926.25 |
941.00 |
+1.50 |
21 |
1,105 |
+1 |
Mar20 |
181108 |
947.00 |
948.75 |
935.00 |
948.75 |
+2.00 |
0 |
636 |
+0 |
May20 |
181108 |
946.75 |
956.50 |
942.50 |
956.50 |
+1.75 |
0 |
229 |
+0 |
Jul20 |
181108 |
965.00 |
965.75 |
951.50 |
965.75 |
+1.50 |
8 |
351 |
+4 |
Aug20 |
181108 |
965.75 |
965.75 |
965.75 |
965.75 |
+1.25 |
0 |
41 |
+0 |
Sep20 |
181108 |
959.50 |
959.50 |
959.50 |
959.50 |
+1.25 |
0 |
50 |
+0 |
Total Volume and Open Interest |
116,046 |
749,701 |
-419 |
Soybean Meal(CBOT) |
Dec18 |
181108 |
308.00 |
310.70 |
304.30 |
306.10 |
-1.90 |
38,608 |
137,700 |
-3,144 |
Jan19 |
181108 |
310.00 |
312.20 |
306.10 |
308.00 |
-1.70 |
22,928 |
112,534 |
-83 |
Mar19 |
181108 |
312.00 |
314.10 |
308.30 |
310.70 |
-1.30 |
11,339 |
81,822 |
+599 |
May19 |
181108 |
313.90 |
316.00 |
310.60 |
313.40 |
-0.40 |
5,215 |
61,044 |
-114 |
Jul19 |
181108 |
316.20 |
318.40 |
313.40 |
316.00 |
-0.20 |
3,253 |
60,572 |
-211 |
Aug19 |
181108 |
317.80 |
319.50 |
314.50 |
317.20 |
-0.20 |
556 |
10,103 |
+46 |
Sep19 |
181108 |
318.40 |
318.90 |
315.20 |
317.90 |
unch |
396 |
10,778 |
+109 |
Oct19 |
181108 |
316.00 |
318.10 |
315.00 |
317.10 |
unch |
293 |
7,633 |
+41 |
Dec19 |
181108 |
318.40 |
320.40 |
315.60 |
317.90 |
unch |
969 |
27,058 |
+132 |
Jan20 |
181108 |
316.60 |
319.30 |
316.60 |
318.90 |
-0.10 |
34 |
2,983 |
+5 |
Total Volume and Open Interest |
83,591 |
516,768 |
-2,620 |
Soybean Oil(CBOT) |
Dec18 |
181108 |
28.20 |
28.26 |
27.76 |
28.02 |
-0.18 |
60,775 |
172,475 |
-3,623 |
Jan19 |
181108 |
28.40 |
28.46 |
27.97 |
28.22 |
-0.18 |
37,578 |
125,743 |
+4,252 |
Mar19 |
181108 |
28.69 |
28.74 |
28.25 |
28.51 |
-0.18 |
19,395 |
79,270 |
-74 |
May19 |
181108 |
29.01 |
29.02 |
28.55 |
28.81 |
-0.18 |
7,182 |
60,944 |
+798 |
Jul19 |
181108 |
29.30 |
29.33 |
28.84 |
29.10 |
-0.18 |
3,478 |
62,775 |
-484 |
Aug19 |
181108 |
29.45 |
29.45 |
28.98 |
29.25 |
-0.18 |
275 |
11,139 |
+66 |
Sep19 |
181108 |
29.56 |
29.57 |
29.13 |
29.38 |
-0.17 |
161 |
7,966 |
+20 |
Oct19 |
181108 |
29.56 |
29.60 |
29.22 |
29.47 |
-0.18 |
242 |
5,543 |
-57 |
Dec19 |
181108 |
29.83 |
29.83 |
29.40 |
29.64 |
-0.19 |
810 |
20,301 |
+366 |
Jan20 |
181108 |
29.67 |
29.95 |
29.66 |
29.91 |
-0.18 |
20 |
1,626 |
+15 |
Total Volume and Open Interest |
129,919 |
552,996 |
+1,279 |
Canola(WCE) |
Nov18 |
181108 |
474.7 |
474.7 |
474.7 |
474.7 |
-1.2 |
|
|
|
Jan19 |
181108 |
482.6 |
483.0 |
479.0 |
481.8 |
-1.2 |
10,221 |
108,051 |
+512 |
Mar19 |
181108 |
490.4 |
490.8 |
486.7 |
489.4 |
-1.3 |
2,212 |
30,734 |
+1,191 |
May19 |
181108 |
498.0 |
498.0 |
494.1 |
496.9 |
-1.2 |
1,049 |
11,035 |
+747 |
Jul19 |
181108 |
502.7 |
502.7 |
498.7 |
501.6 |
-1.1 |
341 |
3,172 |
+292 |
Total Volume and Open Interest |
14,095 |
155,662 |
+2,961 |
Corn(CBOT) |
Dec18 |
181108 |
372.00 |
379.00 |
366.00 |
373.50 |
+1.25 |
206,076 |
678,694 |
-10,838 |
Mar19 |
181108 |
383.50 |
390.00 |
377.75 |
385.25 |
+1.50 |
103,971 |
460,797 |
+1,857 |
May19 |
181108 |
391.25 |
397.75 |
385.50 |
393.25 |
+1.75 |
39,812 |
162,256 |
+6,010 |
Jul19 |
181108 |
397.25 |
403.25 |
391.50 |
399.25 |
+1.75 |
21,874 |
156,851 |
+573 |
Sep19 |
181108 |
397.75 |
403.25 |
393.25 |
401.00 |
+3.25 |
6,062 |
74,922 |
+1,233 |
Dec19 |
181108 |
402.75 |
406.75 |
398.00 |
405.25 |
+2.50 |
13,296 |
157,317 |
+570 |
Mar20 |
181108 |
411.00 |
415.00 |
407.00 |
413.75 |
+2.75 |
241 |
9,171 |
+52 |
May20 |
181108 |
418.00 |
420.00 |
413.50 |
419.00 |
+2.50 |
13 |
1,288 |
-9 |
Jul20 |
181108 |
422.75 |
425.00 |
417.50 |
424.00 |
+2.75 |
76 |
3,824 |
+17 |
Sep20 |
181108 |
418.00 |
418.00 |
417.50 |
417.50 |
+2.50 |
0 |
487 |
+0 |
Total Volume and Open Interest |
391,641 |
1,711,027 |
-494 |
Wheat(CBOT) |
Dec18 |
181108 |
509.50 |
517.00 |
503.25 |
507.75 |
-2.50 |
51,325 |
223,720 |
-6,988 |
Mar19 |
181108 |
521.75 |
527.50 |
514.00 |
519.75 |
-2.75 |
28,434 |
150,534 |
+1,656 |
May19 |
181108 |
532.00 |
538.25 |
525.00 |
530.25 |
-2.75 |
9,821 |
50,093 |
+169 |
Jul19 |
181108 |
539.50 |
547.25 |
534.50 |
539.75 |
-2.00 |
8,614 |
71,478 |
+1,795 |
Sep19 |
181108 |
550.25 |
557.75 |
546.50 |
551.75 |
-1.25 |
1,997 |
17,605 |
-297 |
Dec19 |
181108 |
565.50 |
572.50 |
561.75 |
567.25 |
-0.50 |
2,796 |
25,799 |
+72 |
Total Volume and Open Interest |
103,438 |
547,913 |
-3,473 |
Wheat(KCBT) |
Dec18 |
181108 |
500.00 |
506.25 |
492.25 |
497.25 |
-5.00 |
21,250 |
146,371 |
-2,832 |
Mar19 |
181108 |
521.50 |
528.00 |
513.75 |
519.50 |
-4.25 |
13,061 |
112,284 |
+2,496 |
May19 |
181108 |
534.25 |
540.75 |
527.50 |
533.25 |
-3.25 |
2,497 |
27,944 |
+390 |
Jul19 |
181108 |
543.00 |
550.00 |
537.50 |
544.25 |
-1.00 |
1,865 |
39,428 |
+477 |
Sep19 |
181108 |
557.00 |
564.00 |
552.50 |
559.25 |
-0.75 |
739 |
3,109 |
+24 |
Dec19 |
181108 |
579.50 |
583.75 |
572.25 |
578.00 |
-1.25 |
382 |
5,520 |
+203 |
Mar20 |
181108 |
586.50 |
594.00 |
584.50 |
589.75 |
-1.50 |
12 |
459 |
+8 |
Total Volume and Open Interest |
39,809 |
335,619 |
+769 |
Wheat(MGE) |
Dec18 |
181108 |
579.25 |
587.50 |
576.50 |
580.00 |
-0.75 |
8,427 |
34,249 |
-2,347 |
Mar19 |
181108 |
583.00 |
592.00 |
581.00 |
584.75 |
-0.50 |
5,558 |
26,938 |
+774 |
May19 |
181108 |
590.00 |
597.50 |
588.00 |
592.25 |
-0.75 |
1,302 |
6,485 |
+391 |
Jul19 |
181108 |
601.00 |
601.00 |
598.50 |
599.50 |
unch |
235 |
2,729 |
+2 |
Sep19 |
181108 |
607.00 |
609.00 |
604.00 |
606.75 |
-0.25 |
102 |
3,365 |
+9 |
Dec19 |
181108 |
615.75 |
618.00 |
615.75 |
618.00 |
-0.75 |
27 |
1,570 |
+1 |
Total Volume and Open Interest |
15,664 |
75,412 |
-1,178 |
Oats(CBOT) |
Dec18 |
181108 |
287.00 |
289.00 |
281.75 |
286.75 |
-0.50 |
257 |
4,274 |
-24 |
Mar19 |
181108 |
279.25 |
284.75 |
278.25 |
283.00 |
+3.75 |
149 |
2,389 |
-6 |
May19 |
181108 |
278.50 |
282.50 |
278.50 |
282.50 |
+3.50 |
24 |
255 |
+2 |
Jul19 |
181108 |
283.00 |
283.00 |
283.00 |
283.00 |
+3.75 |
6 |
10 |
+0 |
Total Volume and Open Interest |
436 |
6,935 |
-28 |
Rough Rice(CBOT) |
Nov18 |
181108 |
10.61 |
10.61 |
10.61 |
10.61 |
-0.09 |
0 |
16 |
+0 |
Jan19 |
181108 |
10.73 |
10.86 |
10.63 |
10.64 |
-0.09 |
134 |
7,361 |
+29 |
Mar19 |
181108 |
10.90 |
11.02 |
10.81 |
10.81 |
-0.09 |
11 |
983 |
+8 |
May19 |
181108 |
10.93 |
10.93 |
10.93 |
10.93 |
-0.09 |
1 |
21 |
+1 |
Total Volume and Open Interest |
146 |
8,381 |
+38 |
Live Cattle(CME) |
Dec18 |
181108 |
115.635 |
117.230 |
115.350 |
116.550 |
+0.450 |
26,824 |
112,934 |
-4,988 |
Feb19 |
181108 |
119.350 |
120.830 |
119.150 |
119.885 |
+0.285 |
18,186 |
97,935 |
+3,698 |
Apr19 |
181108 |
121.100 |
122.500 |
120.930 |
121.885 |
+0.555 |
7,352 |
65,579 |
+351 |
Jun19 |
181108 |
113.700 |
114.730 |
113.450 |
114.250 |
+0.320 |
5,136 |
57,336 |
+281 |
Aug19 |
181108 |
112.350 |
113.180 |
112.050 |
112.950 |
+0.400 |
1,399 |
13,066 |
+538 |
Oct19 |
181108 |
113.700 |
114.480 |
113.285 |
114.100 |
+0.400 |
310 |
3,939 |
+68 |
Total Volume and Open Interest |
59,382 |
353,057 |
+27 |
Feeder Cattle(CME) |
Nov18 |
181108 |
149.935 |
150.630 |
149.685 |
150.185 |
+0.250 |
1,121 |
3,794 |
-342 |
Jan19 |
181108 |
145.300 |
147.200 |
144.950 |
146.285 |
+0.455 |
6,735 |
27,507 |
-299 |
Mar19 |
181108 |
144.035 |
145.435 |
143.350 |
144.485 |
+0.300 |
3,089 |
10,871 |
+764 |
Apr19 |
181108 |
145.330 |
146.500 |
144.550 |
145.550 |
+0.170 |
628 |
3,509 |
+24 |
May19 |
181108 |
146.150 |
147.200 |
145.330 |
146.080 |
+0.045 |
451 |
2,489 |
+26 |
Aug19 |
181108 |
149.035 |
150.500 |
148.650 |
149.550 |
+0.150 |
250 |
1,239 |
+47 |
Sep19 |
181108 |
149.600 |
149.750 |
148.700 |
149.380 |
+0.145 |
26 |
66 |
+10 |
Total Volume and Open Interest |
12,300 |
49,475 |
+230 |
Lean Hogs(CME) |
Dec18 |
181108 |
55.150 |
55.750 |
54.380 |
55.630 |
+0.095 |
27,672 |
76,975 |
-2,840 |
Feb19 |
181108 |
60.900 |
61.080 |
59.950 |
60.130 |
-1.105 |
15,327 |
51,864 |
+1,826 |
Apr19 |
181108 |
67.150 |
67.650 |
66.635 |
66.785 |
-0.645 |
6,897 |
40,163 |
-540 |
May19 |
181108 |
73.800 |
74.035 |
73.330 |
73.635 |
-0.445 |
76 |
1,512 |
+0 |
Jun19 |
181108 |
81.135 |
81.680 |
80.800 |
81.350 |
-0.035 |
4,238 |
22,840 |
+108 |
Jul19 |
181108 |
82.250 |
82.900 |
81.885 |
82.680 |
+0.030 |
2,133 |
17,644 |
+368 |
Aug19 |
181108 |
81.035 |
81.600 |
80.635 |
81.350 |
-0.035 |
591 |
6,256 |
+102 |
Oct19 |
181108 |
66.450 |
67.000 |
66.050 |
66.800 |
-0.130 |
162 |
2,762 |
-36 |
Total Volume and Open Interest |
57,252 |
220,776 |
-1,008 |
Class III Milk(CME) |
Nov18 |
181108 |
14.50 |
14.55 |
14.36 |
14.43 |
-0.03 |
546 |
5,125 |
-48 |
Dec18 |
181108 |
14.66 |
14.72 |
14.40 |
14.48 |
-0.18 |
498 |
5,439 |
+139 |
Jan19 |
181108 |
14.83 |
14.89 |
14.66 |
14.72 |
-0.06 |
378 |
4,447 |
+202 |
Feb19 |
181108 |
14.97 |
15.00 |
14.85 |
14.86 |
-0.06 |
87 |
2,259 |
+40 |
Mar19 |
181108 |
15.22 |
15.23 |
15.10 |
15.11 |
-0.06 |
90 |
2,107 |
+11 |
Apr19 |
181108 |
15.39 |
15.39 |
15.38 |
15.38 |
-0.06 |
22 |
1,709 |
+2 |
May19 |
181108 |
15.56 |
15.56 |
15.52 |
15.53 |
-0.05 |
10 |
1,683 |
+4 |
Jun19 |
181108 |
15.70 |
15.71 |
15.67 |
15.67 |
-0.04 |
22 |
1,566 |
-14 |
Jul19 |
181108 |
15.93 |
15.99 |
15.89 |
15.95 |
-0.07 |
28 |
940 |
-7 |
Aug19 |
181108 |
16.16 |
16.16 |
16.16 |
16.16 |
-0.07 |
20 |
749 |
-4 |
Sep19 |
181108 |
16.41 |
16.41 |
16.41 |
16.41 |
-0.03 |
11 |
806 |
+6 |
Oct19 |
181108 |
16.30 |
16.30 |
16.30 |
16.30 |
unch |
6 |
686 |
+5 |
Nov19 |
181108 |
16.17 |
16.17 |
16.17 |
16.17 |
unch |
5 |
644 |
+5 |
Total Volume and Open Interest |
1,730 |
28,749 |
+347 |
Cocoa(ICE) |
Dec18 |
181108 |
2363 |
2378 |
2256 |
2265 |
-118 |
31,768 |
55,527 |
-10,534 |
Mar19 |
181108 |
2389 |
2397 |
2282 |
2292 |
-107 |
43,349 |
97,021 |
+4,982 |
May19 |
181108 |
2395 |
2411 |
2308 |
2316 |
-96 |
11,867 |
39,204 |
+2,969 |
Jul19 |
181108 |
2407 |
2421 |
2325 |
2333 |
-90 |
3,096 |
22,177 |
-1 |
Sep19 |
181108 |
2415 |
2428 |
2339 |
2344 |
-85 |
1,290 |
15,138 |
+144 |
Dec19 |
181108 |
2420 |
2429 |
2346 |
2350 |
-81 |
1,351 |
19,794 |
+114 |
Mar20 |
181108 |
2423 |
2427 |
2352 |
2352 |
-78 |
1,634 |
7,547 |
+1,192 |
Total Volume and Open Interest |
94,431 |
259,654 |
-1,111 |
Coffee "C"(ICE) |
Dec18 |
181108 |
115.55 |
118.15 |
114.55 |
116.65 |
+1.05 |
36,456 |
88,581 |
-6,932 |
Mar19 |
181108 |
119.20 |
121.70 |
118.45 |
120.20 |
+0.75 |
37,314 |
83,250 |
-5,236 |
May19 |
181108 |
122.15 |
124.45 |
121.35 |
123.00 |
+0.70 |
20,657 |
44,299 |
+1,750 |
Jul19 |
181108 |
124.80 |
127.10 |
124.05 |
125.70 |
+0.75 |
8,424 |
26,177 |
+648 |
Sep19 |
181108 |
127.45 |
129.60 |
126.50 |
128.20 |
+0.75 |
4,458 |
12,651 |
+392 |
Dec19 |
181108 |
130.80 |
133.00 |
129.95 |
131.70 |
+0.85 |
2,819 |
10,514 |
-259 |
Total Volume and Open Interest |
115,158 |
278,081 |
-9,008 |
Orange Juice(ICE) |
Nov18 |
181108 |
136.00 |
136.00 |
136.00 |
136.00 |
-0.85 |
6 |
593 |
+6 |
Jan19 |
181108 |
137.65 |
137.65 |
135.80 |
136.55 |
-0.85 |
1,129 |
13,898 |
+4 |
Mar19 |
181108 |
137.45 |
137.45 |
136.15 |
136.90 |
-0.85 |
220 |
2,156 |
+35 |
May19 |
181108 |
138.30 |
138.30 |
137.75 |
137.85 |
-0.85 |
67 |
1,227 |
+55 |
Jul19 |
181108 |
138.65 |
138.65 |
138.65 |
138.65 |
-0.85 |
5 |
368 |
+5 |
Sep19 |
181108 |
139.55 |
139.55 |
139.55 |
139.55 |
-0.85 |
0 |
128 |
+0 |
Total Volume and Open Interest |
1,427 |
18,370 |
+105 |
Sugar #11(ICE) |
Mar19 |
181108 |
13.01 |
13.11 |
12.78 |
12.84 |
-0.17 |
63,755 |
352,172 |
-8,117 |
May19 |
181108 |
13.10 |
13.20 |
12.91 |
12.98 |
-0.13 |
27,564 |
166,167 |
-3,814 |
Jul19 |
181108 |
13.23 |
13.30 |
13.04 |
13.12 |
-0.10 |
9,343 |
106,730 |
+927 |
Oct19 |
181108 |
13.43 |
13.49 |
13.25 |
13.34 |
-0.07 |
4,598 |
88,034 |
+385 |
Mar20 |
181108 |
13.98 |
14.01 |
13.77 |
13.85 |
-0.08 |
1,247 |
34,236 |
+207 |
May20 |
181108 |
13.99 |
13.99 |
13.77 |
13.82 |
-0.10 |
293 |
8,567 |
+175 |
Jul20 |
181108 |
13.97 |
13.97 |
13.76 |
13.79 |
-0.10 |
166 |
6,252 |
+86 |
Oct20 |
181108 |
14.03 |
14.03 |
13.83 |
13.85 |
-0.09 |
51 |
6,378 |
+14 |
Total Volume and Open Interest |
107,025 |
773,056 |
-10,137 |
London Cocoa(LCE) |
Dec18 |
181108 |
1698 |
1699 |
1637 |
1648 |
-50 |
8,135 |
54,696 |
-808 |
Mar19 |
181108 |
1720 |
1720 |
1663 |
1671 |
-51 |
11,336 |
71,379 |
-407 |
May19 |
181108 |
1733 |
1733 |
1679 |
1687 |
-44 |
4,301 |
37,882 |
-221 |
Jul19 |
181108 |
1731 |
1737 |
1692 |
1699 |
-38 |
2,126 |
29,825 |
-146 |
Sep19 |
181108 |
1732 |
1737 |
1696 |
1703 |
-34 |
1,598 |
27,996 |
+248 |
Dec19 |
181108 |
1731 |
1735 |
1701 |
1704 |
-31 |
2,261 |
35,285 |
+704 |
Mar20 |
181108 |
1730 |
1735 |
1705 |
1705 |
-29 |
1,311 |
8,086 |
-13 |
Total Volume and Open Interest |
31,169 |
270,153 |
-618 |
London Sugar(LCE) |
Dec18 |
181108 |
343.50 |
345.50 |
341.30 |
342.50 |
-0.20 |
4,273 |
19,568 |
-786 |
Mar19 |
181108 |
351.60 |
351.60 |
345.20 |
347.10 |
-2.20 |
5,295 |
51,876 |
+544 |
May19 |
181108 |
356.60 |
356.80 |
351.50 |
353.50 |
-1.60 |
1,495 |
16,643 |
+520 |
Aug19 |
181108 |
360.30 |
361.20 |
356.40 |
358.30 |
-1.30 |
452 |
10,157 |
-23 |
Oct19 |
181108 |
363.30 |
364.30 |
359.50 |
361.50 |
-0.90 |
375 |
4,070 |
+120 |
Total Volume and Open Interest |
11,969 |
105,884 |
+387 |
Cotton(ICE) |
Dec18 |
181108 |
79.07 |
80.50 |
78.70 |
79.01 |
+0.05 |
31,282 |
106,931 |
-4,729 |
Mar19 |
181108 |
80.70 |
82.00 |
80.20 |
80.54 |
-0.03 |
23,574 |
95,596 |
+5,961 |
May19 |
181108 |
82.18 |
83.21 |
81.56 |
81.84 |
-0.11 |
6,669 |
23,414 |
+2,307 |
Jul19 |
181108 |
83.25 |
84.11 |
82.60 |
82.92 |
-0.13 |
2,043 |
13,414 |
+267 |
Oct19 |
181108 |
79.82 |
79.82 |
79.82 |
79.82 |
-0.11 |
0 |
4 |
+0 |
Dec19 |
181108 |
78.32 |
79.00 |
77.90 |
78.51 |
+0.26 |
671 |
28,022 |
+5 |
Total Volume and Open Interest |
64,251 |
269,274 |
+3,808 |
Lumber(CME) |
Nov18 |
181108 |
330.0 |
335.0 |
325.5 |
332.0 |
+4.3 |
88 |
291 |
-16 |
Jan19 |
181108 |
336.5 |
351.2 |
336.3 |
349.5 |
+8.7 |
354 |
2,872 |
-23 |
Mar19 |
181108 |
346.5 |
358.4 |
345.4 |
356.8 |
+8.1 |
92 |
772 |
-21 |
May19 |
181108 |
359.9 |
365.1 |
359.9 |
365.0 |
+7.5 |
35 |
347 |
+12 |
Total Volume and Open Interest |
593 |
4,350 |
-45 |
Crude Oil(NYM) |
Dec18 |
181108 |
61.64 |
62.42 |
60.40 |
60.67 |
-1.00 |
761,240 |
377,866 |
-21,481 |
Jan19 |
181108 |
61.82 |
62.56 |
60.60 |
60.86 |
-0.96 |
172,776 |
240,130 |
+18,663 |
Feb19 |
181108 |
61.99 |
62.72 |
60.82 |
61.07 |
-0.93 |
82,337 |
128,954 |
+7,988 |
Mar19 |
181108 |
62.16 |
62.91 |
61.05 |
61.29 |
-0.91 |
63,109 |
167,059 |
+7,095 |
Apr19 |
181108 |
62.41 |
63.07 |
61.42 |
61.53 |
-0.89 |
28,387 |
81,150 |
+1,336 |
May19 |
181108 |
62.74 |
63.23 |
61.58 |
61.77 |
-0.89 |
17,890 |
70,705 |
+92 |
Jun19 |
181108 |
62.96 |
63.61 |
61.77 |
61.99 |
-0.90 |
47,938 |
167,216 |
-4,230 |
Jul19 |
181108 |
63.13 |
63.77 |
62.09 |
62.18 |
-0.90 |
6,294 |
67,641 |
+318 |
Aug19 |
181108 |
63.27 |
63.90 |
62.19 |
62.33 |
-0.90 |
4,106 |
53,756 |
-40 |
Sep19 |
181108 |
63.36 |
63.99 |
62.40 |
62.44 |
-0.89 |
9,376 |
79,427 |
+1,164 |
Oct19 |
181108 |
63.43 |
64.00 |
62.40 |
62.51 |
-0.89 |
4,103 |
49,589 |
-261 |
Nov19 |
181108 |
63.66 |
63.67 |
62.53 |
62.56 |
-0.88 |
2,278 |
36,223 |
+55 |
Dec19 |
181108 |
63.50 |
64.08 |
62.44 |
62.59 |
-0.86 |
39,567 |
214,831 |
-382 |
Jan20 |
181108 |
62.55 |
63.48 |
62.52 |
62.55 |
-0.86 |
2,404 |
31,886 |
+10 |
Feb20 |
181108 |
62.51 |
63.42 |
62.49 |
62.51 |
-0.86 |
1,151 |
17,779 |
+130 |
Mar20 |
181108 |
62.47 |
63.35 |
62.47 |
62.47 |
-0.86 |
1,300 |
23,073 |
+164 |
Total Volume and Open Interest |
1,270,630 |
2,075,239 |
+12,770 |
e-miNY Crude Oil(NYM) |
Dec18 |
181108 |
61.600 |
62.425 |
60.400 |
60.675 |
-1.000 |
23,376 |
3,315 |
-171 |
Jan19 |
181108 |
61.875 |
62.550 |
60.600 |
60.850 |
-0.975 |
895 |
622 |
-184 |
Feb19 |
181108 |
62.100 |
62.500 |
60.900 |
61.075 |
-0.925 |
46 |
89 |
+6 |
Mar19 |
181108 |
62.300 |
62.625 |
61.250 |
61.300 |
-0.900 |
14 |
38 |
-2 |
Apr19 |
181108 |
62.150 |
62.500 |
61.500 |
61.525 |
-0.900 |
7 |
110 |
+0 |
May19 |
181108 |
61.775 |
61.775 |
61.775 |
61.775 |
-0.875 |
8 |
123 |
-1 |
Jun19 |
181108 |
62.250 |
63.000 |
61.925 |
62.000 |
-0.900 |
37 |
142 |
+31 |
Jul19 |
181108 |
62.175 |
62.175 |
62.175 |
62.175 |
-0.900 |
1 |
21 |
+1 |
Aug19 |
181108 |
62.325 |
62.325 |
62.325 |
62.325 |
-0.900 |
0 |
48 |
+0 |
Sep19 |
181108 |
62.450 |
62.450 |
62.450 |
62.450 |
-0.875 |
0 |
50 |
+0 |
Total Volume and Open Interest |
24,388 |
4,621 |
-320 |
NY Harbor ULSD(NYM) |
Dec18 |
181108 |
223.71 |
225.54 |
216.48 |
216.83 |
-6.88 |
73,347 |
121,295 |
-4,222 |
Jan19 |
181108 |
222.67 |
224.13 |
215.72 |
216.00 |
-6.38 |
52,002 |
82,235 |
+4,480 |
Feb19 |
181108 |
221.39 |
222.83 |
214.95 |
215.18 |
-6.07 |
27,166 |
37,801 |
+2,062 |
Mar19 |
181108 |
220.16 |
221.60 |
214.16 |
214.39 |
-5.81 |
26,119 |
46,826 |
-1,694 |
Apr19 |
181108 |
220.06 |
220.06 |
212.92 |
213.01 |
-5.60 |
10,720 |
28,888 |
-672 |
May19 |
181108 |
217.34 |
218.64 |
212.44 |
212.53 |
-5.37 |
4,554 |
15,947 |
+147 |
Jun19 |
181108 |
217.35 |
218.72 |
212.17 |
212.41 |
-5.23 |
7,508 |
27,328 |
-434 |
Jul19 |
181108 |
218.79 |
219.11 |
212.87 |
213.02 |
-5.14 |
1,611 |
6,779 |
+41 |
Aug19 |
181108 |
219.67 |
219.79 |
213.75 |
213.81 |
-5.08 |
524 |
2,224 |
+41 |
Sep19 |
181108 |
219.00 |
219.00 |
214.75 |
214.78 |
-5.02 |
424 |
2,328 |
+61 |
Oct19 |
181108 |
218.92 |
218.92 |
215.61 |
215.70 |
-4.96 |
324 |
1,544 |
+49 |
Nov19 |
181108 |
219.59 |
219.59 |
216.50 |
216.54 |
-4.89 |
367 |
1,129 |
+194 |
Dec19 |
181108 |
220.72 |
222.67 |
217.17 |
217.19 |
-4.83 |
1,350 |
10,611 |
+289 |
Jan20 |
181108 |
219.00 |
219.00 |
217.49 |
217.49 |
-4.73 |
215 |
1,804 |
+95 |
Total Volume and Open Interest |
206,355 |
389,963 |
+475 |
RBOB Gasoline(NYM) |
Dec18 |
181108 |
164.73 |
167.06 |
163.43 |
164.43 |
-0.31 |
71,120 |
127,860 |
-295 |
Jan19 |
181108 |
164.14 |
165.99 |
162.58 |
163.58 |
-0.41 |
49,155 |
98,870 |
-93 |
Feb19 |
181108 |
165.21 |
166.96 |
163.51 |
164.41 |
-0.70 |
16,945 |
30,577 |
+847 |
Mar19 |
181108 |
167.31 |
169.10 |
165.69 |
166.38 |
-0.88 |
17,804 |
38,022 |
+2,039 |
Apr19 |
181108 |
187.80 |
189.36 |
186.36 |
186.67 |
-1.06 |
7,961 |
20,039 |
-10 |
May19 |
181108 |
189.22 |
190.46 |
187.77 |
187.84 |
-1.24 |
4,447 |
24,208 |
+149 |
Jun19 |
181108 |
189.69 |
191.30 |
187.87 |
188.01 |
-1.41 |
3,896 |
19,054 |
+631 |
Jul19 |
181108 |
189.18 |
190.69 |
187.18 |
187.39 |
-1.48 |
1,005 |
11,559 |
+94 |
Aug19 |
181108 |
189.59 |
189.77 |
186.23 |
186.27 |
-1.48 |
571 |
4,328 |
+49 |
Sep19 |
181108 |
187.54 |
187.54 |
184.46 |
184.46 |
-1.47 |
685 |
5,595 |
-76 |
Total Volume and Open Interest |
174,732 |
395,548 |
+3,466 |
e-miNY RBOB Gasoline(NYM) |
Dec18 |
181108 |
164.40 |
164.43 |
164.40 |
164.43 |
-0.31 |
0 |
2 |
+0 |
Jan19 |
181108 |
163.58 |
163.58 |
163.58 |
163.58 |
-0.41 |
|
|
|
Feb19 |
181108 |
164.41 |
164.41 |
164.41 |
164.41 |
-0.70 |
|
|
|
Mar19 |
181108 |
166.38 |
166.38 |
166.38 |
166.38 |
-0.88 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Dec18 |
181108 |
3.530 |
3.568 |
3.493 |
3.543 |
-0.012 |
178,558 |
218,226 |
-8,913 |
Jan19 |
181108 |
3.546 |
3.582 |
3.517 |
3.553 |
-0.016 |
102,139 |
243,261 |
+10,220 |
Feb19 |
181108 |
3.414 |
3.433 |
3.377 |
3.414 |
-0.014 |
47,478 |
102,448 |
+1,588 |
Mar19 |
181108 |
3.094 |
3.102 |
3.064 |
3.095 |
-0.013 |
45,551 |
229,877 |
+2,479 |
Apr19 |
181108 |
2.743 |
2.757 |
2.725 |
2.752 |
+0.007 |
40,978 |
156,726 |
+3,893 |
May19 |
181108 |
2.704 |
2.720 |
2.692 |
2.709 |
+0.009 |
16,086 |
94,557 |
+826 |
Jun19 |
181108 |
2.722 |
2.743 |
2.721 |
2.739 |
+0.010 |
7,018 |
44,467 |
-1,155 |
Jul19 |
181108 |
2.764 |
2.778 |
2.756 |
2.774 |
+0.010 |
3,725 |
44,331 |
+78 |
Aug19 |
181108 |
2.767 |
2.780 |
2.759 |
2.776 |
+0.009 |
2,477 |
38,391 |
+299 |
Sep19 |
181108 |
2.746 |
2.759 |
2.739 |
2.755 |
+0.008 |
2,188 |
36,563 |
-72 |
Oct19 |
181108 |
2.765 |
2.774 |
2.754 |
2.771 |
+0.008 |
17,000 |
101,871 |
-618 |
Nov19 |
181108 |
2.816 |
2.824 |
2.804 |
2.822 |
+0.008 |
1,639 |
39,985 |
+116 |
Dec19 |
181108 |
2.958 |
2.969 |
2.932 |
2.966 |
+0.011 |
2,490 |
36,448 |
+1,143 |
Jan20 |
181108 |
3.055 |
3.063 |
3.026 |
3.061 |
+0.010 |
3,404 |
37,187 |
+656 |
Feb20 |
181108 |
2.977 |
2.985 |
2.964 |
2.985 |
+0.007 |
213 |
11,255 |
+21 |
Mar20 |
181108 |
2.828 |
2.828 |
2.817 |
2.827 |
+0.005 |
1,219 |
15,720 |
+80 |
Total Volume and Open Interest |
474,402 |
1,515,475 |
+11,628 |
Brent Crude Oil(ICE) |
Jan19 |
181108 |
72.10 |
73.08 |
70.56 |
70.65 |
-1.42 |
290,876 |
440,090 |
-26,143 |
Feb19 |
181108 |
72.27 |
73.09 |
70.81 |
70.90 |
-1.23 |
120,651 |
220,376 |
+8,659 |
Mar19 |
181108 |
72.30 |
73.17 |
71.02 |
71.11 |
-1.13 |
95,610 |
198,615 |
+14,875 |
Apr19 |
181108 |
72.42 |
73.26 |
71.22 |
71.31 |
-1.05 |
39,205 |
103,216 |
-1,403 |
May19 |
181108 |
72.54 |
73.34 |
71.41 |
71.49 |
-0.99 |
26,502 |
94,520 |
-2,289 |
Jun19 |
181108 |
72.61 |
73.38 |
71.54 |
71.61 |
-0.93 |
72,672 |
178,189 |
+358 |
Jul19 |
181108 |
72.61 |
73.35 |
71.57 |
71.65 |
-0.89 |
6,918 |
62,919 |
+188 |
Aug19 |
181108 |
72.48 |
73.26 |
71.55 |
71.63 |
-0.86 |
5,053 |
45,878 |
-348 |
Sep19 |
181108 |
72.36 |
73.19 |
71.49 |
71.57 |
-0.85 |
12,031 |
55,835 |
+854 |
Oct19 |
181108 |
71.49 |
71.49 |
71.49 |
71.49 |
-0.84 |
2,922 |
54,979 |
+78 |
Nov19 |
181108 |
71.41 |
71.41 |
71.41 |
71.41 |
-0.85 |
4,081 |
57,197 |
+722 |
Dec19 |
181108 |
72.11 |
72.85 |
71.20 |
71.30 |
-0.85 |
56,241 |
186,061 |
-283 |
Jan20 |
181108 |
71.19 |
71.21 |
71.19 |
71.21 |
-0.85 |
6,070 |
27,944 |
+1,716 |
Feb20 |
181108 |
71.11 |
71.11 |
71.11 |
71.11 |
-0.85 |
1,823 |
25,280 |
+277 |
Total Volume and Open Interest |
782,059 |
2,092,778 |
+511 |
Gas Oil(ICE) |
Nov18 |
181108 |
698.25 |
707.75 |
670.50 |
681.50 |
-11.25 |
36,124 |
77,759 |
-9,350 |
Dec18 |
181108 |
680.75 |
688.50 |
661.00 |
669.75 |
-6.25 |
142,042 |
214,192 |
-6,918 |
Jan19 |
181108 |
674.75 |
680.00 |
656.00 |
664.75 |
-3.75 |
84,037 |
140,197 |
+11,018 |
Feb19 |
181108 |
672.25 |
677.00 |
654.75 |
663.50 |
-2.50 |
26,860 |
60,898 |
-2,180 |
Mar19 |
181108 |
670.50 |
675.75 |
654.00 |
662.75 |
-2.00 |
20,805 |
69,932 |
+2,669 |
Apr19 |
181108 |
669.75 |
673.75 |
652.50 |
661.25 |
-1.50 |
12,562 |
41,545 |
+1,884 |
May19 |
181108 |
668.00 |
672.75 |
652.00 |
660.50 |
-1.25 |
7,935 |
25,510 |
+1,466 |
Jun19 |
181108 |
667.50 |
672.75 |
651.75 |
660.75 |
-1.00 |
19,490 |
65,984 |
+810 |
Jul19 |
181108 |
668.25 |
673.75 |
653.25 |
661.50 |
-1.25 |
4,200 |
21,227 |
-69 |
Aug19 |
181108 |
670.50 |
675.25 |
655.00 |
663.50 |
-1.25 |
1,683 |
14,320 |
+32 |
Total Volume and Open Interest |
378,315 |
959,226 |
-1,318 |
Ethanol(CBOT) |
Dec18 |
181108 |
1.283 |
1.285 |
1.248 |
1.269 |
-0.007 |
245 |
1,838 |
-120 |
Jan19 |
181108 |
1.308 |
1.308 |
1.274 |
1.292 |
-0.007 |
67 |
325 |
+31 |
Feb19 |
181108 |
1.323 |
1.323 |
1.323 |
1.323 |
-0.007 |
0 |
41 |
+0 |
Mar19 |
181108 |
1.340 |
1.354 |
1.340 |
1.354 |
-0.007 |
4 |
42 |
+3 |
Apr19 |
181108 |
1.373 |
1.373 |
1.373 |
1.373 |
-0.007 |
0 |
26 |
+0 |
May19 |
181108 |
1.382 |
1.382 |
1.382 |
1.382 |
-0.007 |
0 |
15 |
+0 |
Jun19 |
181108 |
1.416 |
1.416 |
1.416 |
1.416 |
-0.007 |
|
|
|
Jul19 |
181108 |
1.438 |
1.438 |
1.438 |
1.438 |
-0.007 |
|
|
|
Total Volume and Open Interest |
316 |
2,287 |
-86 |
WTI Crude Oil(ICE) |
Dec18 |
181108 |
61.75 |
62.41 |
60.41 |
60.67 |
-1.00 |
72,599 |
105,183 |
-5,516 |
Jan19 |
181108 |
61.91 |
62.57 |
60.62 |
60.86 |
-0.96 |
72,461 |
75,681 |
+3,007 |
Feb19 |
181108 |
62.09 |
62.73 |
60.84 |
61.07 |
-0.93 |
42,633 |
36,266 |
+1,254 |
Mar19 |
181108 |
62.27 |
62.92 |
61.07 |
61.29 |
-0.91 |
24,914 |
46,612 |
+2,293 |
Apr19 |
181108 |
62.56 |
63.14 |
61.34 |
61.53 |
-0.89 |
5,822 |
23,806 |
-248 |
May19 |
181108 |
62.89 |
63.36 |
61.67 |
61.77 |
-0.89 |
3,281 |
14,483 |
+291 |
Jun19 |
181108 |
63.01 |
63.60 |
61.80 |
61.99 |
-0.90 |
15,764 |
87,163 |
-174 |
Jul19 |
181108 |
63.21 |
63.78 |
62.12 |
62.18 |
-0.90 |
1,624 |
6,421 |
+79 |
Aug19 |
181108 |
63.32 |
63.80 |
62.33 |
62.33 |
-0.90 |
288 |
6,369 |
+32 |
Sep19 |
181108 |
62.44 |
62.44 |
62.44 |
62.44 |
-0.89 |
1,675 |
14,947 |
-51 |
Oct19 |
181108 |
62.51 |
62.51 |
62.51 |
62.51 |
-0.89 |
113 |
4,468 |
-14 |
Nov19 |
181108 |
62.56 |
62.56 |
62.56 |
62.56 |
-0.88 |
200 |
4,664 |
-43 |
Dec19 |
181108 |
63.51 |
64.02 |
62.48 |
62.59 |
-0.86 |
10,320 |
97,726 |
+370 |
Jan20 |
181108 |
62.55 |
62.55 |
62.55 |
62.55 |
-0.86 |
31 |
2,820 |
-6 |
Feb20 |
181108 |
62.51 |
62.51 |
62.51 |
62.51 |
-0.86 |
31 |
2,838 |
-3 |
Mar20 |
181108 |
62.47 |
62.47 |
62.47 |
62.47 |
-0.86 |
26 |
6,557 |
-2 |
Total Volume and Open Interest |
256,834 |
625,759 |
+1,939 |
US Dollar Index(ICE) |
Dec18 |
181108 |
95.995 |
96.580 |
95.895 |
96.550 |
+0.743 |
14,077 |
54,919 |
-451 |
Mar19 |
181108 |
95.420 |
96.000 |
95.355 |
95.985 |
+0.738 |
162 |
2,426 |
-5 |
Jun19 |
181108 |
95.110 |
95.460 |
95.110 |
95.460 |
+0.737 |
1 |
399 |
+0 |
Total Volume and Open Interest |
14,240 |
57,888 |
-456 |
Australian Dollar(CME) |
Dec18 |
181108 |
72.77 |
73.06 |
72.50 |
72.53 |
-0.36 |
69,297 |
148,933 |
-214 |
Mar19 |
181108 |
72.83 |
73.10 |
72.61 |
72.63 |
-0.36 |
53 |
858 |
-1 |
Jun19 |
181108 |
72.76 |
72.76 |
72.76 |
72.76 |
-0.36 |
18 |
66 |
+11 |
Total Volume and Open Interest |
69,471 |
150,565 |
-202 |
British Pound(CME) |
Dec18 |
181108 |
131.49 |
131.71 |
130.66 |
130.71 |
-0.99 |
110,183 |
216,300 |
-467 |
Mar19 |
181108 |
132.14 |
132.28 |
131.36 |
131.36 |
-0.99 |
576 |
8,030 |
+362 |
Jun19 |
181108 |
131.98 |
131.98 |
131.98 |
131.98 |
-0.99 |
53 |
334 |
+47 |
Total Volume and Open Interest |
113,344 |
227,514 |
+113 |
Canadian Dollar(CME) |
Dec18 |
181108 |
76.30 |
76.46 |
75.90 |
75.92 |
-0.47 |
43,537 |
112,189 |
-438 |
Mar19 |
181108 |
76.40 |
76.57 |
76.05 |
76.06 |
-0.47 |
87 |
2,467 |
+22 |
Jun19 |
181108 |
76.62 |
76.62 |
76.16 |
76.16 |
-0.47 |
6 |
526 |
-2 |
Sep19 |
181108 |
76.65 |
76.73 |
76.26 |
76.26 |
-0.48 |
8 |
278 |
+8 |
Total Volume and Open Interest |
44,669 |
116,284 |
-447 |
Japanese Yen(CME) |
Dec18 |
181108 |
88.30 |
88.33 |
87.88 |
87.95 |
-0.52 |
99,564 |
206,041 |
+6,744 |
Mar19 |
181108 |
88.99 |
89.01 |
88.70 |
88.70 |
-0.52 |
147 |
1,955 |
+82 |
Jun19 |
181108 |
89.66 |
89.67 |
89.42 |
89.42 |
-0.51 |
1 |
97 |
-1 |
Total Volume and Open Interest |
102,298 |
209,453 |
+6,852 |
Swiss Franc(CME) |
Dec18 |
181108 |
100.09 |
100.24 |
99.59 |
99.62 |
-0.68 |
15,939 |
76,753 |
-184 |
Mar19 |
181108 |
101.05 |
101.22 |
100.60 |
100.61 |
-0.68 |
24 |
374 |
+22 |
Jun19 |
181108 |
101.55 |
101.55 |
101.55 |
101.55 |
-0.67 |
0 |
53 |
+0 |
Total Volume and Open Interest |
15,963 |
77,205 |
-162 |
EuroFX(CME) |
Dec18 |
181108 |
114.59 |
114.79 |
113.83 |
113.88 |
-1.03 |
159,045 |
481,421 |
-42 |
Mar19 |
181108 |
115.65 |
115.80 |
114.84 |
114.89 |
-1.02 |
3,123 |
14,981 |
+476 |
Jun19 |
181108 |
116.54 |
116.54 |
115.86 |
115.86 |
-1.03 |
82 |
3,240 |
+13 |
Total Volume and Open Interest |
171,301 |
510,193 |
+401 |
Mexican Peso(CME) |
Nov18 |
181108 |
494.00 |
494.00 |
494.00 |
494.00 |
-8.25 |
1 |
0 |
-1 |
Dec18 |
181108 |
499.75 |
501.75 |
491.50 |
491.75 |
-8.25 |
50,351 |
182,196 |
-1,103 |
Total Volume and Open Interest |
50,367 |
184,085 |
-1,101 |
Brazilian Real(CME) |
Dec18 |
181108 |
267.50 |
268.60 |
265.30 |
265.40 |
-1.25 |
1,760 |
10,195 |
+19 |
Jan19 |
181108 |
266.35 |
267.90 |
264.80 |
264.90 |
-1.15 |
23 |
138 |
+16 |
Feb19 |
181108 |
264.45 |
266.05 |
264.45 |
264.45 |
-0.95 |
|
|
|
Mar19 |
181108 |
263.90 |
263.90 |
263.90 |
263.90 |
-1.00 |
|
|
|
Total Volume and Open Interest |
1,783 |
10,333 |
+35 |
30-Year T-Bonds(CBOT) |
Dec18 |
181108 |
137~000 |
137~200 |
136~310 |
137~060 |
-0~060 |
250,577 |
918,524 |
+93 |
Mar19 |
181108 |
136~150 |
136~310 |
136~110 |
136~180 |
-0~060 |
1,406 |
7,257 |
+206 |
Jun19 |
181108 |
135~310 |
135~310 |
135~310 |
135~310 |
-0~060 |
|
|
|
Total Volume and Open Interest |
251,983 |
925,781 |
+299 |
10-Year T-Notes(CBOT) |
Dec18 |
181108 |
117~255 |
118~000 |
117~225 |
117~250 |
-0~065 |
1,215,002 |
4,185,307 |
-4,416 |
Mar19 |
181108 |
117~190 |
117~240 |
117~150 |
117~175 |
-0~065 |
14,237 |
74,691 |
-6,799 |
Jun19 |
181108 |
117~175 |
117~175 |
117~175 |
117~175 |
-0~065 |
|
|
|
Total Volume and Open Interest |
1,229,239 |
4,259,998 |
-11,215 |
5-Year T-Notes(CBOT) |
Dec18 |
181108 |
111~294 |
112~012 |
111~276 |
111~290 |
-0~042 |
726,972 |
4,610,027 |
-15,427 |
Mar19 |
181108 |
111~264 |
111~292 |
111~242 |
111~254 |
-0~040 |
16,285 |
193,741 |
+3,878 |
Jun19 |
181108 |
111~254 |
111~254 |
111~254 |
111~254 |
-0~040 |
|
|
|
Total Volume and Open Interest |
743,257 |
4,803,768 |
-11,549 |
2 Year T-Notes(CBOT) |
Dec18 |
181108 |
105~050 |
105~064 |
105~044 |
105~050 |
-0~012 |
402,748 |
2,394,655 |
-23,960 |
Mar19 |
181108 |
105~024 |
105~036 |
105~014 |
105~020 |
-0~014 |
40,545 |
80,070 |
+22,419 |
Jun19 |
181108 |
105~020 |
105~020 |
105~020 |
105~020 |
-0~014 |
|
|
|
Total Volume and Open Interest |
443,293 |
2,474,725 |
-1,541 |
Eurodollars(CME) |
Dec18 |
181108 |
97.230 |
97.240 |
97.220 |
97.225 |
-0.010 |
191,320 |
1,654,422 |
+4,587 |
Mar19 |
181108 |
97.070 |
97.085 |
97.065 |
97.070 |
-0.010 |
140,823 |
1,329,420 |
-507 |
Jun19 |
181108 |
96.910 |
96.930 |
96.900 |
96.905 |
-0.015 |
151,608 |
1,254,383 |
-1,727 |
Sep19 |
181108 |
96.800 |
96.820 |
96.785 |
96.795 |
-0.020 |
167,564 |
1,359,382 |
+2,647 |
Dec19 |
181108 |
96.720 |
96.745 |
96.710 |
96.715 |
-0.020 |
235,519 |
2,049,656 |
+1,024 |
Mar20 |
181108 |
96.700 |
96.730 |
96.690 |
96.695 |
-0.025 |
120,499 |
1,012,848 |
+2,470 |
Jun20 |
181108 |
96.700 |
96.730 |
96.690 |
96.700 |
-0.020 |
120,866 |
981,609 |
+5,485 |
Sep20 |
181108 |
96.710 |
96.740 |
96.700 |
96.710 |
-0.020 |
127,156 |
958,968 |
-764 |
Dec20 |
181108 |
96.705 |
96.735 |
96.695 |
96.705 |
-0.020 |
133,146 |
1,192,043 |
-1,746 |
Mar21 |
181108 |
96.730 |
96.760 |
96.720 |
96.730 |
-0.020 |
60,265 |
546,733 |
+2,667 |
Jun21 |
181108 |
96.745 |
96.775 |
96.735 |
96.745 |
-0.020 |
50,173 |
437,923 |
+5,718 |
Sep21 |
181108 |
96.755 |
96.790 |
96.745 |
96.755 |
-0.020 |
45,265 |
253,091 |
-684 |
Dec21 |
181108 |
96.755 |
96.785 |
96.745 |
96.750 |
-0.020 |
40,243 |
359,466 |
+3,206 |
Mar22 |
181108 |
96.765 |
96.790 |
96.750 |
96.760 |
-0.020 |
27,778 |
166,487 |
-360 |
Jun22 |
181108 |
96.760 |
96.790 |
96.755 |
96.760 |
-0.020 |
30,368 |
144,756 |
+8,958 |
Sep22 |
181108 |
96.755 |
96.785 |
96.750 |
96.755 |
-0.015 |
15,364 |
89,759 |
-1,267 |
Dec22 |
181108 |
96.745 |
96.770 |
96.735 |
96.740 |
-0.015 |
13,274 |
114,262 |
-557 |
Mar23 |
181108 |
96.730 |
96.765 |
96.725 |
96.735 |
-0.015 |
12,931 |
65,355 |
-1,103 |
Total Volume and Open Interest |
1,769,939 |
14,441,220 |
+36,455 |
Ultra T-Bond(CBOT) |
Dec18 |
181108 |
148~05 |
149~04 |
148~05 |
148~20 |
-0~02 |
114,337 |
1,069,269 |
+1,680 |
Mar19 |
181108 |
149~21 |
149~24 |
148~29 |
149~10 |
-0~02 |
2,002 |
2,095 |
+1,602 |
Jun19 |
181108 |
150~06 |
150~06 |
150~06 |
150~06 |
-0~02 |
|
|
|
Total Volume and Open Interest |
116,339 |
1,071,364 |
+3,282 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181108 |
124~080 |
124~185 |
124~060 |
124~100 |
-0~065 |
121,884 |
667,069 |
+1,266 |
Mar19 |
181108 |
124~045 |
124~125 |
124~010 |
124~045 |
-0~065 |
200 |
221 |
+200 |
Jun19 |
181108 |
124~045 |
124~045 |
124~045 |
124~045 |
-0~065 |
|
|
|
Total Volume and Open Interest |
122,084 |
667,290 |
+1,466 |
30 Day Federal Funds(CBOT) |
Nov18 |
181108 |
97.800 |
97.800 |
97.795 |
97.795 |
-0.003 |
16,868 |
230,510 |
-1,796 |
Dec18 |
181108 |
97.715 |
97.720 |
97.710 |
97.710 |
-0.005 |
5,794 |
119,346 |
+175 |
Jan19 |
181108 |
97.605 |
97.605 |
97.600 |
97.600 |
unch |
29,367 |
298,123 |
-7,312 |
Feb19 |
181108 |
97.590 |
97.595 |
97.585 |
97.585 |
-0.005 |
7,166 |
183,839 |
-885 |
Mar19 |
181108 |
97.525 |
97.525 |
97.515 |
97.515 |
-0.010 |
4,705 |
46,283 |
+807 |
Apr19 |
181108 |
97.410 |
97.415 |
97.400 |
97.405 |
-0.010 |
13,705 |
188,591 |
+915 |
Total Volume and Open Interest |
159,204 |
1,803,602 |
+1,434 |
Japanese Govt Bonds(SGX) |
Dec18 |
181108 |
150.75 |
150.75 |
150.64 |
150.70 |
-0.02 |
539 |
16,933 |
+34 |
Mar19 |
181108 |
150.70 |
150.70 |
150.70 |
150.70 |
-0.02 |
|
|
|
Jun19 |
181108 |
150.70 |
150.70 |
150.70 |
150.70 |
-0.02 |
|
|
|
Total Volume and Open Interest |
539 |
16,933 |
+34 |
Euro-Buxl(EUREX) |
Dec18 |
181108 |
174.54 |
174.82 |
174.10 |
174.58 |
-0.28 |
33,187 |
238,831 |
+4,238 |
Mar19 |
181108 |
172.68 |
173.06 |
172.68 |
173.06 |
-0.28 |
0 |
17,379 |
+7 |
Jun19 |
181108 |
171.98 |
171.98 |
171.98 |
171.98 |
-0.28 |
|
|
|
Total Volume and Open Interest |
33,187 |
256,210 |
+4,245 |
Euro-Bund(EUREX) |
Dec18 |
181108 |
159.29 |
159.51 |
159.19 |
159.37 |
-0.13 |
525,127 |
2,002,073 |
+35,182 |
Mar19 |
181108 |
160.00 |
160.23 |
159.93 |
160.10 |
-0.14 |
11,931 |
119,501 |
+677 |
Jun19 |
181108 |
158.07 |
158.07 |
158.07 |
158.07 |
-0.13 |
|
|
|
Total Volume and Open Interest |
537,058 |
2,121,574 |
+35,859 |
Euro-Bobl(EUREX) |
Dec18 |
181108 |
131.11 |
131.20 |
131.08 |
131.16 |
-0.03 |
302,247 |
1,556,379 |
+15,604 |
Mar19 |
181108 |
131.23 |
131.30 |
131.20 |
131.29 |
-0.03 |
2,479 |
29,861 |
+1,447 |
Jun19 |
181108 |
130.76 |
130.76 |
130.76 |
130.76 |
-0.03 |
|
|
|
Total Volume and Open Interest |
304,726 |
1,586,240 |
+17,051 |
Euro-Schatz(EUREX) |
Dec18 |
181108 |
111.90 |
111.92 |
111.89 |
111.90 |
-0.01 |
254,653 |
1,907,989 |
+34,023 |
Mar19 |
181108 |
111.76 |
111.76 |
111.76 |
111.76 |
-0.00 |
1,115 |
49,399 |
+10,607 |
Jun19 |
181108 |
111.75 |
111.75 |
111.75 |
111.75 |
-0.01 |
|
|
|
Total Volume and Open Interest |
255,768 |
1,957,388 |
+44,630 |
3-Mth Euribor(EUREX) |
Dec18 |
181108 |
100.305 |
100.305 |
100.305 |
100.305 |
-0.005 |
0 |
14,444 |
+0 |
Mar19 |
181108 |
100.290 |
100.290 |
100.290 |
100.290 |
-0.005 |
0 |
2,479 |
+0 |
Jun19 |
181108 |
100.280 |
100.280 |
100.280 |
100.280 |
-0.005 |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
50 |
28,419 |
-25 |
Long Gilt(LIFFE) |
Dec18 |
181108 |
121~08 |
121~14 |
121~04 |
121~06 |
-0~10 |
235,602 |
792,760 |
-2,760 |
Mar19 |
181108 |
120~16 |
120~18 |
120~11 |
120~11 |
-0~10 |
184 |
3,806 |
+130 |
Total Volume and Open Interest |
235,786 |
796,566 |
-2,630 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181108 |
99.08 |
99.08 |
99.07 |
99.07 |
-0.01 |
81,451 |
558,707 |
+10,666 |
Mar19 |
181108 |
99.00 |
99.00 |
98.97 |
98.98 |
-0.02 |
78,813 |
632,467 |
+652 |
Jun19 |
181108 |
98.92 |
98.92 |
98.88 |
98.89 |
-0.03 |
64,388 |
383,255 |
+251 |
Sep19 |
181108 |
98.86 |
98.86 |
98.82 |
98.82 |
-0.04 |
85,125 |
477,134 |
+19,743 |
Dec19 |
181108 |
98.77 |
98.78 |
98.74 |
98.75 |
-0.04 |
91,450 |
367,385 |
-322 |
Mar20 |
181108 |
98.72 |
98.72 |
98.68 |
98.68 |
-0.05 |
103,629 |
285,946 |
-7,074 |
Total Volume and Open Interest |
963,071 |
3,812,306 |
+38,751 |
3-Mth Euribor(LIFFE) |
Dec18 |
181108 |
100.310 |
100.310 |
100.305 |
100.310 |
unch |
34,542 |
578,065 |
-4,706 |
Mar19 |
181108 |
100.300 |
100.300 |
100.290 |
100.295 |
-0.005 |
53,207 |
506,755 |
+973 |
Jun19 |
181108 |
100.285 |
100.290 |
100.280 |
100.285 |
-0.005 |
54,984 |
588,820 |
+5,645 |
Total Volume and Open Interest |
606,587 |
5,376,520 |
+420 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181108 |
98.03 |
98.04 |
98.03 |
98.04 |
+0.01 |
15,907 |
179,499 |
-1,434 |
Mar19 |
181108 |
98.04 |
98.05 |
98.03 |
98.05 |
unch |
24,213 |
235,359 |
-310 |
Jun19 |
181108 |
98.00 |
98.00 |
97.99 |
98.00 |
-0.01 |
9,759 |
190,551 |
-330 |
Sep19 |
181108 |
97.96 |
97.96 |
97.92 |
97.94 |
-0.02 |
10,188 |
164,264 |
-4,965 |
Dec19 |
181108 |
97.90 |
97.90 |
97.86 |
97.88 |
-0.02 |
5,976 |
161,472 |
-5,967 |
Mar20 |
181108 |
97.84 |
97.84 |
97.80 |
97.81 |
-0.04 |
6,531 |
121,956 |
-325 |
Jun20 |
181108 |
97.78 |
97.78 |
97.74 |
97.75 |
-0.04 |
4,765 |
91,588 |
+1,020 |
Sep20 |
181108 |
97.73 |
97.73 |
97.68 |
97.69 |
-0.05 |
4,008 |
46,382 |
+1,946 |
Dec20 |
181108 |
97.62 |
97.64 |
97.62 |
97.62 |
-0.06 |
15 |
10,518 |
-11 |
Mar21 |
181108 |
97.57 |
97.57 |
97.56 |
97.56 |
-0.06 |
0 |
4,956 |
+0 |
Total Volume and Open Interest |
81,463 |
1,210,942 |
-10,376 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181108 |
97.27 |
97.28 |
97.22 |
97.23 |
-0.04 |
140,161 |
1,267,100 |
-1,086 |
Mar19 |
181108 |
97.23 |
97.23 |
97.23 |
97.23 |
-0.03 |
0 |
300 |
+0 |
Total Volume and Open Interest |
140,161 |
1,267,400 |
-1,086 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181108 |
97.85 |
97.86 |
97.80 |
97.82 |
-0.04 |
175,656 |
1,107,496 |
-20,634 |
Mar19 |
181108 |
97.83 |
97.83 |
97.83 |
97.83 |
-0.04 |
|
|
|
Total Volume and Open Interest |
175,656 |
1,107,496 |
-20,634 |
Gold(CMX) |
Dec18 |
181108 |
1227.7 |
1228.5 |
1220.8 |
1225.1 |
-3.6 |
199,669 |
345,393 |
-384 |
Feb19 |
181108 |
1233.8 |
1234.3 |
1227.0 |
1231.2 |
-3.6 |
12,000 |
95,205 |
+5,325 |
Apr19 |
181108 |
1240.1 |
1240.1 |
1233.7 |
1237.4 |
-3.5 |
1,327 |
21,977 |
+55 |
Jun19 |
181108 |
1244.9 |
1245.6 |
1239.7 |
1243.7 |
-3.5 |
815 |
15,477 |
+368 |
Aug19 |
181108 |
1249.2 |
1250.7 |
1245.5 |
1249.7 |
-3.4 |
854 |
3,336 |
+178 |
Oct19 |
181108 |
1255.7 |
1255.7 |
1255.7 |
1255.7 |
-3.5 |
39 |
2,064 |
+10 |
Dec19 |
181108 |
1262.7 |
1263.7 |
1258.0 |
1262.0 |
-3.4 |
241 |
7,205 |
-31 |
Feb20 |
181108 |
1265.9 |
1268.2 |
1265.9 |
1268.2 |
-3.5 |
11 |
107 |
+10 |
Apr20 |
181108 |
1274.2 |
1274.2 |
1274.2 |
1274.2 |
-3.5 |
0 |
50 |
+0 |
Jun20 |
181108 |
1280.3 |
1280.3 |
1280.3 |
1280.3 |
-3.5 |
5 |
692 |
-5 |
Aug20 |
181108 |
1286.4 |
1286.4 |
1286.4 |
1286.4 |
-3.5 |
|
|
|
Total Volume and Open Interest |
215,941 |
494,911 |
+6,253 |
Silver(CMX) |
Dec18 |
181108 |
1457.0 |
1457.5 |
1436.5 |
1442.3 |
-14.6 |
69,778 |
149,070 |
-1,609 |
Mar19 |
181108 |
1470.0 |
1470.0 |
1449.5 |
1454.7 |
-14.7 |
6,635 |
51,650 |
+2,249 |
May19 |
181108 |
1476.0 |
1477.5 |
1458.5 |
1463.8 |
-14.4 |
634 |
5,825 |
+81 |
Jul19 |
181108 |
1483.5 |
1483.5 |
1467.5 |
1472.7 |
-14.4 |
194 |
3,596 |
+53 |
Sep19 |
181108 |
1491.5 |
1492.0 |
1481.5 |
1481.5 |
-14.3 |
0 |
583 |
+0 |
Dec19 |
181108 |
1504.0 |
1505.5 |
1490.0 |
1494.7 |
-14.3 |
80 |
1,115 |
-20 |
Mar20 |
181108 |
1507.5 |
1507.5 |
1507.5 |
1507.5 |
-14.3 |
|
|
|
Total Volume and Open Interest |
77,387 |
213,566 |
+619 |
Platinum(NYMEX) |
Jan19 |
181108 |
876.2 |
878.3 |
864.8 |
870.3 |
-8.5 |
16,081 |
67,394 |
-1,017 |
Apr19 |
181108 |
880.0 |
881.9 |
870.0 |
874.7 |
-8.4 |
96 |
6,413 |
+21 |
Jul19 |
181108 |
883.2 |
883.2 |
874.7 |
879.3 |
-8.1 |
23 |
482 |
+17 |
Oct19 |
181108 |
884.1 |
884.1 |
883.1 |
883.1 |
-8.1 |
0 |
4 |
+0 |
Total Volume and Open Interest |
16,204 |
74,364 |
-979 |
Palladium(NYMEX) |
Dec18 |
181108 |
1119.30 |
1123.40 |
1098.40 |
1116.10 |
-4.60 |
4,964 |
21,670 |
-306 |
Mar19 |
181108 |
1112.50 |
1115.90 |
1092.80 |
1110.80 |
-4.50 |
384 |
6,044 |
+159 |
Jun19 |
181108 |
1088.50 |
1105.00 |
1088.50 |
1100.80 |
-4.50 |
0 |
145 |
+0 |
Total Volume and Open Interest |
5,348 |
27,859 |
-147 |
Copper(CMX) |
Dec18 |
181108 |
274.10 |
274.80 |
270.30 |
273.60 |
-1.85 |
73,618 |
111,497 |
-2,729 |
Mar19 |
181108 |
275.70 |
276.40 |
272.00 |
275.10 |
-1.90 |
12,878 |
60,110 |
+527 |
May19 |
181108 |
276.20 |
277.20 |
273.55 |
276.30 |
-1.90 |
3,125 |
22,417 |
-226 |
Jul19 |
181108 |
276.90 |
277.90 |
274.35 |
277.50 |
-1.80 |
1,324 |
20,069 |
+414 |
Sep19 |
181108 |
278.30 |
278.70 |
276.30 |
278.30 |
-1.70 |
763 |
6,530 |
-53 |
Total Volume and Open Interest |
92,973 |
247,313 |
-2,149 |
E-mini DJIA Index(CBOT) |
Dec18 |
181108 |
26182 |
26268 |
26069 |
26200 |
+18 |
152,627 |
81,715 |
+1,155 |
Mar19 |
181108 |
26222 |
26307 |
26116 |
26249 |
+26 |
158 |
1,364 |
+7 |
Jun19 |
181108 |
26330 |
26330 |
26179 |
26292 |
+18 |
9 |
80 |
+3 |
Sep19 |
181108 |
26352 |
26352 |
26340 |
26352 |
-13 |
0 |
4 |
+0 |
Total Volume and Open Interest |
152,794 |
83,163 |
+1,165 |
S & P 500(CME) |
Dec18 |
181108 |
2815.30 |
2817.80 |
2795.00 |
2808.70 |
-7.70 |
1,722 |
54,585 |
-73 |
Mar19 |
181108 |
2808.00 |
2815.50 |
2803.20 |
2815.50 |
-7.70 |
0 |
53 |
+3 |
Jun19 |
181108 |
2824.80 |
2824.80 |
2812.80 |
2824.80 |
-8.00 |
|
|
|
Sep19 |
181108 |
2833.70 |
2833.70 |
2822.80 |
2833.70 |
-9.10 |
|
|
|
Total Volume and Open Interest |
1,722 |
54,638 |
-70 |
S & P 500 E-Mini(CME) |
Dec18 |
181108 |
2815.75 |
2818.00 |
2795.00 |
2808.75 |
-7.75 |
1,269,341 |
2,734,277 |
-18,886 |
Mar19 |
181108 |
2823.25 |
2824.50 |
2802.00 |
2815.50 |
-7.75 |
10,449 |
196,895 |
+7,499 |
Jun19 |
181108 |
2830.75 |
2832.50 |
2812.25 |
2824.75 |
-8.00 |
109 |
9,226 |
-99 |
Sep19 |
181108 |
2833.75 |
2833.75 |
2831.50 |
2833.75 |
-9.00 |
0 |
23 |
+0 |
Total Volume and Open Interest |
1,279,899 |
2,940,426 |
-11,486 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181108 |
7212.75 |
7231.00 |
7132.00 |
7166.00 |
-52.50 |
514,296 |
240,478 |
+442 |
Mar19 |
181108 |
7250.50 |
7262.00 |
7166.25 |
7199.50 |
-52.00 |
1,096 |
2,759 |
-79 |
Jun19 |
181108 |
7234.75 |
7288.25 |
7214.50 |
7234.75 |
-51.50 |
0 |
72 |
+0 |
Total Volume and Open Interest |
515,392 |
243,313 |
+363 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181108 |
1913.30 |
1914.40 |
1895.50 |
1903.10 |
-8.60 |
15,035 |
65,597 |
-1,136 |
Mar19 |
181108 |
1907.30 |
1917.80 |
1905.20 |
1907.30 |
-8.60 |
1 |
11 |
+1 |
Jun19 |
181108 |
1910.50 |
1910.50 |
1910.50 |
1910.50 |
-9.20 |
|
|
|
Total Volume and Open Interest |
15,036 |
65,608 |
-1,135 |
Volatility Index(CBOE) |
Nov18 |
181108 |
16.80 |
17.30 |
16.40 |
16.98 |
+0.15 |
77,903 |
142,036 |
-6,022 |
Dec18 |
181108 |
17.11 |
17.37 |
16.70 |
17.18 |
+0.05 |
55,850 |
141,598 |
+6,113 |
Jan19 |
181108 |
17.62 |
17.80 |
17.25 |
17.63 |
-0.05 |
17,008 |
60,542 |
+1,150 |
Feb19 |
181108 |
17.75 |
17.90 |
17.40 |
17.78 |
unch |
5,958 |
39,498 |
+377 |
Total Volume and Open Interest |
166,330 |
480,500 |
+3,532 |
S & P 600(CME) |
Dec18 |
181108 |
989.60 |
989.60 |
989.60 |
989.60 |
-3.00 |
|
|
|
Mar19 |
181108 |
990.20 |
990.20 |
990.20 |
990.20 |
-3.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181108 |
1584.00 |
1589.20 |
1573.50 |
1582.10 |
-2.10 |
117,221 |
471,106 |
-1,167 |
Mar19 |
181108 |
1587.20 |
1593.90 |
1579.90 |
1587.60 |
-2.20 |
4 |
1,331 |
+0 |
Jun19 |
181108 |
1593.60 |
1593.60 |
1593.60 |
1593.60 |
-2.70 |
|
|
|
Total Volume and Open Interest |
117,225 |
472,437 |
-1,167 |
Nikkei 225(CME) |
Dec18 |
181108 |
22570 |
22600 |
22380 |
22480 |
-105 |
10,888 |
28,999 |
+10 |
Mar19 |
181108 |
22560 |
22560 |
22380 |
22455 |
-105 |
1 |
58 |
+1 |
Total Volume and Open Interest |
10,889 |
29,057 |
+11 |
Nikkei 225(SGX) |
Dec18 |
181108 |
22125 |
22575 |
22090 |
22460 |
+340 |
71,604 |
162,032 |
+194 |
Mar19 |
181108 |
22440 |
22500 |
22410 |
22410 |
+335 |
2,151 |
12,580 |
-434 |
Jun19 |
181108 |
22245 |
22245 |
22245 |
22245 |
+340 |
0 |
688 |
+0 |
Total Volume and Open Interest |
74,557 |
191,849 |
+561 |
Nikkei 225 Mini(JPX) |
Dec18 |
181108 |
22110 |
22580 |
22085 |
22500 |
+380 |
703,886 |
454,606 |
-2,063 |
Mar19 |
181108 |
22050 |
22515 |
22030 |
22430 |
+380 |
21,976 |
34,749 |
-1,883 |
Jun19 |
181108 |
21875 |
22325 |
21855 |
22260 |
+380 |
152 |
2,177 |
-10 |
Total Volume and Open Interest |
768,531 |
637,747 |
+8,292 |
Nikkei 225(JPX) |
Dec18 |
181108 |
22110 |
22580 |
22090 |
22500 |
+380 |
48,454 |
328,578 |
+1,142 |
Mar19 |
181108 |
22050 |
22510 |
22020 |
22430 |
+380 |
1,218 |
26,308 |
+2,104 |
Jun19 |
181108 |
22070 |
22300 |
22070 |
22260 |
+380 |
1 |
9,836 |
+534 |
Total Volume and Open Interest |
49,673 |
439,675 |
+3,880 |
Nikkei 225(CME) Yen |
Dec18 |
181108 |
22545 |
22575 |
22360 |
22460 |
-100 |
28,762 |
57,949 |
-9,643 |
Mar19 |
181108 |
22300 |
22395 |
22300 |
22395 |
-100 |
0 |
52 |
-11,984 |
Jun19 |
181108 |
22210 |
22210 |
22210 |
22210 |
-110 |
|
|
|
Total Volume and Open Interest |
28,762 |
58,001 |
-21,627 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181108 |
22460 |
22460 |
22380 |
22460 |
-100 |
0 |
10 |
+0 |
Mar19 |
181108 |
22400 |
22400 |
22400 |
22400 |
-90 |
|
|
|
Jun19 |
181108 |
22210 |
22210 |
22210 |
22210 |
-110 |
|
|
|
Total Volume and Open Interest |
0 |
10 |
+0 |
CAC 40(EURONEXT) |
Nov18 |
181108 |
5146.0 |
5167.0 |
5117.0 |
5130.5 |
-6.0 |
64,327 |
267,050 |
+1,323 |
Dec18 |
181108 |
5134.5 |
5150.0 |
5104.5 |
5115.0 |
-6.0 |
394 |
54,217 |
-149 |
Jan19 |
181108 |
5113.0 |
5113.0 |
5113.0 |
5113.0 |
-6.0 |
|
|
|
Total Volume and Open Interest |
64,723 |
341,281 |
+1,174 |
Hang Seng Index(HKFE) |
Nov18 |
181108 |
26164 |
26614 |
26104 |
26224 |
+63 |
238,349 |
125,064 |
-991 |
Dec18 |
181108 |
26206 |
26645 |
26150 |
26257 |
+67 |
1,227 |
16,242 |
+368 |
Total Volume and Open Interest |
239,786 |
153,697 |
-643 |
DAX(EUREX) |
Dec18 |
181108 |
11615.0 |
11641.0 |
11484.5 |
11503.5 |
-61.0 |
85,477 |
117,800 |
-370 |
Mar19 |
181108 |
11608.5 |
11608.5 |
11492.5 |
11498.5 |
-61.5 |
61 |
3,232 |
+42 |
Jun19 |
181108 |
11512.0 |
11512.0 |
11512.0 |
11512.0 |
-61.0 |
2 |
152 |
+7 |
Total Volume and Open Interest |
85,540 |
121,184 |
-321 |
Mini-DAX(EUREX) |
Dec18 |
181108 |
11616.0 |
11641.0 |
11485.0 |
11503.5 |
-61.0 |
37,855 |
15,896 |
+507 |
Mar19 |
181108 |
11609.0 |
11627.0 |
11488.0 |
11498.5 |
-61.5 |
52 |
537 |
+3 |
Jun19 |
181108 |
11632.0 |
11632.0 |
11511.0 |
11512.0 |
-61.0 |
9 |
42 |
+8 |
Total Volume and Open Interest |
37,916 |
16,475 |
+518 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181108 |
3245 |
3256 |
3220 |
3224 |
-11 |
809,160 |
3,863,324 |
-28,334 |
Mar19 |
181108 |
3230 |
3240 |
3212 |
3212 |
-11 |
882 |
204,722 |
-2,025 |
Jun19 |
181108 |
3143 |
3143 |
3128 |
3128 |
-11 |
519 |
77,022 |
+12 |
Total Volume and Open Interest |
811,961 |
4,220,820 |
-29,597 |
Swiss Market Index(EUREX) |
Dec18 |
181108 |
9069 |
9121 |
9048 |
9099 |
+56 |
33,713 |
215,824 |
-2,296 |
Mar19 |
181108 |
8981 |
9000 |
8972 |
9000 |
+56 |
4 |
6,170 |
+6 |
Jun19 |
181108 |
8831 |
8831 |
8831 |
8831 |
+56 |
5 |
222 |
+0 |
Total Volume and Open Interest |
33,722 |
222,216 |
-2,290 |
FT-SE 100(EURONEXT) |
Dec18 |
181108 |
7129.00 |
7152.50 |
7094.00 |
7114.00 |
+35.00 |
109,297 |
565,835 |
-5,460 |
Mar19 |
181108 |
7054.00 |
7054.00 |
7054.00 |
7054.00 |
+34.50 |
4 |
2,908 |
+0 |
Jun19 |
181108 |
6976.00 |
6976.00 |
6976.00 |
6976.00 |
+35.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
109,301 |
568,749 |
-5,460 |
SPI 200(SFE) |
Dec18 |
181108 |
5852.0 |
5919.0 |
5849.0 |
5913.0 |
+50.0 |
37,667 |
336,476 |
-9,253 |
Mar19 |
181108 |
5793.0 |
5857.0 |
5793.0 |
5856.0 |
+50.0 |
1,521 |
4,506 |
-468 |
Jun19 |
181108 |
5842.0 |
5842.0 |
5842.0 |
5842.0 |
+50.0 |
156 |
2,881 |
+155 |
Total Volume and Open Interest |
39,365 |
345,861 |
-9,549 |
FTSE MIB(ISE) |
Dec18 |
181108 |
19525.00 |
19575.00 |
19330.00 |
19364.00 |
-124.00 |
25,484 |
105,622 |
+5,150 |
Mar19 |
181108 |
19450.00 |
19470.00 |
19250.00 |
19272.00 |
-124.00 |
63 |
2,074 |
+46 |
Jun19 |
181108 |
18787.00 |
18787.00 |
18787.00 |
18787.00 |
-122.00 |
0 |
6 |
+0 |
Total Volume and Open Interest |
25,547 |
107,702 |
+5,196 |
KOSPI 200(KFE) |
Dec18 |
181108 |
272.90 |
273.25 |
272.90 |
273.05 |
+2.30 |
312,302 |
332,733 |
-5,956 |
Mar19 |
181108 |
270.05 |
270.10 |
269.80 |
269.80 |
+2.35 |
512 |
23,188 |
-22 |
Jun19 |
181108 |
271.55 |
273.20 |
270.00 |
270.00 |
+1.55 |
3 |
17,043 |
+1 |
Total Volume and Open Interest |
312,817 |
398,395 |
-5,077 |
GSCI(CME) |
Nov18 |
181108 |
445.50 |
448.15 |
441.00 |
442.15 |
-5.15 |
228 |
14,251 |
-228 |
Dec18 |
181108 |
451.50 |
451.50 |
444.10 |
445.05 |
-4.95 |
223 |
603 |
+223 |
Jan19 |
181108 |
445.40 |
451.00 |
445.40 |
445.40 |
-4.95 |
|
|
|
Total Volume and Open Interest |
451 |
14,854 |
-5 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|