|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri November 09, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov18 |
181109 |
867.00 |
875.75 |
863.25 |
875.25 |
+7.75 |
4,552 |
3,124 |
-664 |
Jan19 |
181109 |
877.75 |
888.75 |
874.00 |
886.75 |
+7.75 |
76,189 |
304,220 |
-2,876 |
Mar19 |
181109 |
891.00 |
901.75 |
887.00 |
900.00 |
+8.00 |
33,933 |
186,080 |
-1,295 |
May19 |
181109 |
904.75 |
915.00 |
900.50 |
913.25 |
+8.00 |
18,269 |
107,497 |
-1,022 |
Jul19 |
181109 |
917.75 |
928.00 |
913.75 |
926.50 |
+8.25 |
10,186 |
93,013 |
+923 |
Aug19 |
181109 |
922.50 |
931.50 |
918.50 |
931.50 |
+8.25 |
448 |
7,100 |
+84 |
Sep19 |
181109 |
922.50 |
932.75 |
921.50 |
931.75 |
+6.75 |
131 |
2,284 |
+51 |
Nov19 |
181109 |
930.00 |
937.75 |
926.50 |
936.50 |
+5.25 |
2,360 |
37,997 |
-307 |
Jan20 |
181109 |
943.75 |
947.50 |
937.00 |
946.25 |
+5.25 |
32 |
1,112 |
+7 |
Mar20 |
181109 |
951.25 |
953.75 |
946.25 |
953.75 |
+5.00 |
5 |
639 |
+3 |
May20 |
181109 |
961.25 |
961.50 |
954.00 |
961.25 |
+4.75 |
0 |
229 |
+0 |
Jul20 |
181109 |
966.00 |
971.50 |
963.25 |
970.50 |
+4.75 |
2 |
351 |
+0 |
Aug20 |
181109 |
970.50 |
970.50 |
970.50 |
970.50 |
+4.75 |
0 |
41 |
+0 |
Sep20 |
181109 |
964.50 |
964.50 |
964.50 |
964.50 |
+5.00 |
0 |
50 |
+0 |
Total Volume and Open Interest |
146,107 |
744,605 |
-5,096 |
Soybean Meal(CBOT) |
Dec18 |
181109 |
306.30 |
307.50 |
305.10 |
305.60 |
-0.50 |
53,080 |
133,175 |
-4,525 |
Jan19 |
181109 |
308.90 |
309.30 |
307.00 |
307.40 |
-0.60 |
29,886 |
113,899 |
+1,365 |
Mar19 |
181109 |
310.80 |
312.10 |
310.00 |
310.30 |
-0.40 |
17,813 |
82,998 |
+1,176 |
May19 |
181109 |
313.70 |
314.60 |
312.60 |
312.90 |
-0.50 |
8,575 |
61,279 |
+235 |
Jul19 |
181109 |
316.00 |
317.20 |
315.40 |
315.80 |
-0.20 |
2,750 |
60,689 |
+117 |
Aug19 |
181109 |
317.20 |
318.20 |
317.00 |
317.20 |
unch |
402 |
9,990 |
-113 |
Sep19 |
181109 |
317.90 |
318.90 |
317.30 |
318.00 |
+0.10 |
167 |
10,777 |
-1 |
Oct19 |
181109 |
317.50 |
318.40 |
317.20 |
317.50 |
+0.40 |
204 |
7,682 |
+49 |
Dec19 |
181109 |
318.30 |
319.50 |
317.80 |
318.70 |
+0.80 |
664 |
27,068 |
+10 |
Jan20 |
181109 |
320.10 |
320.30 |
319.70 |
319.70 |
+0.80 |
0 |
2,983 |
+0 |
Total Volume and Open Interest |
113,543 |
515,083 |
-1,685 |
Soybean Oil(CBOT) |
Dec18 |
181109 |
28.02 |
28.06 |
27.61 |
27.62 |
-0.40 |
60,892 |
168,827 |
-3,648 |
Jan19 |
181109 |
28.21 |
28.22 |
27.79 |
27.80 |
-0.42 |
41,359 |
128,956 |
+3,213 |
Mar19 |
181109 |
28.50 |
28.50 |
28.09 |
28.09 |
-0.42 |
18,193 |
80,770 |
+1,500 |
May19 |
181109 |
28.85 |
28.85 |
28.39 |
28.39 |
-0.42 |
9,804 |
62,004 |
+1,060 |
Jul19 |
181109 |
29.02 |
29.05 |
28.69 |
28.70 |
-0.40 |
3,634 |
62,955 |
+180 |
Aug19 |
181109 |
29.17 |
29.19 |
28.85 |
28.85 |
-0.40 |
614 |
11,279 |
+140 |
Sep19 |
181109 |
29.29 |
29.32 |
28.98 |
28.98 |
-0.40 |
197 |
7,971 |
+5 |
Oct19 |
181109 |
29.37 |
29.40 |
29.06 |
29.06 |
-0.41 |
472 |
5,614 |
+71 |
Dec19 |
181109 |
29.55 |
29.58 |
29.26 |
29.26 |
-0.38 |
663 |
20,311 |
+10 |
Jan20 |
181109 |
29.65 |
29.77 |
29.53 |
29.53 |
-0.38 |
5 |
1,627 |
+1 |
Total Volume and Open Interest |
135,851 |
555,546 |
+2,550 |
Canola(WCE) |
Nov18 |
181109 |
475.3 |
475.3 |
475.3 |
475.3 |
+0.6 |
|
|
|
Jan19 |
181109 |
481.8 |
482.5 |
479.5 |
482.4 |
+0.6 |
7,108 |
109,073 |
+1,022 |
Mar19 |
181109 |
489.1 |
490.0 |
487.0 |
490.0 |
+0.6 |
2,333 |
30,985 |
+251 |
May19 |
181109 |
496.9 |
497.6 |
494.3 |
497.6 |
+0.7 |
1,996 |
11,752 |
+717 |
Jul19 |
181109 |
499.9 |
502.3 |
498.8 |
502.3 |
+0.7 |
511 |
3,322 |
+150 |
Total Volume and Open Interest |
11,997 |
157,847 |
+2,185 |
Corn(CBOT) |
Dec18 |
181109 |
372.75 |
374.00 |
368.25 |
369.75 |
-3.75 |
233,522 |
641,768 |
-36,926 |
Mar19 |
181109 |
384.25 |
385.25 |
379.50 |
381.25 |
-4.00 |
157,098 |
484,145 |
+23,348 |
May19 |
181109 |
392.25 |
393.00 |
387.50 |
389.25 |
-4.00 |
55,122 |
163,300 |
+1,044 |
Jul19 |
181109 |
398.25 |
399.25 |
393.75 |
396.00 |
-3.25 |
23,993 |
161,205 |
+4,354 |
Sep19 |
181109 |
400.25 |
400.75 |
395.50 |
398.00 |
-3.00 |
6,911 |
75,370 |
+448 |
Dec19 |
181109 |
404.75 |
405.25 |
400.50 |
402.50 |
-2.75 |
14,532 |
159,357 |
+2,040 |
Mar20 |
181109 |
413.50 |
413.50 |
409.25 |
411.25 |
-2.50 |
319 |
9,320 |
+149 |
May20 |
181109 |
416.25 |
417.50 |
415.00 |
416.75 |
-2.25 |
21 |
1,298 |
+10 |
Jul20 |
181109 |
423.25 |
423.25 |
420.00 |
421.25 |
-2.75 |
100 |
3,840 |
+16 |
Sep20 |
181109 |
414.25 |
414.25 |
414.25 |
414.25 |
-3.25 |
6 |
487 |
+0 |
Total Volume and Open Interest |
491,856 |
1,705,526 |
-5,501 |
Wheat(CBOT) |
Dec18 |
181109 |
507.50 |
508.00 |
500.75 |
502.00 |
-5.75 |
70,287 |
208,862 |
-14,858 |
Mar19 |
181109 |
518.25 |
519.50 |
511.50 |
512.25 |
-7.50 |
54,835 |
146,980 |
-3,554 |
May19 |
181109 |
529.00 |
530.00 |
516.50 |
519.50 |
-10.75 |
18,409 |
50,361 |
+268 |
Jul19 |
181109 |
538.25 |
539.50 |
519.75 |
526.00 |
-13.75 |
10,628 |
73,523 |
+2,045 |
Sep19 |
181109 |
551.00 |
551.00 |
531.50 |
537.75 |
-14.00 |
1,252 |
17,765 |
+160 |
Dec19 |
181109 |
566.25 |
566.50 |
547.25 |
553.50 |
-13.75 |
2,289 |
25,980 |
+181 |
Total Volume and Open Interest |
158,030 |
532,094 |
-15,819 |
Wheat(KCBT) |
Dec18 |
181109 |
496.50 |
496.75 |
487.00 |
487.50 |
-9.75 |
30,096 |
138,808 |
-7,563 |
Mar19 |
181109 |
519.00 |
519.25 |
508.50 |
509.25 |
-10.25 |
26,167 |
111,660 |
-624 |
May19 |
181109 |
532.00 |
532.75 |
521.75 |
522.75 |
-10.50 |
6,901 |
28,700 |
+756 |
Jul19 |
181109 |
542.50 |
543.00 |
532.50 |
533.50 |
-10.75 |
2,502 |
39,786 |
+358 |
Sep19 |
181109 |
553.75 |
554.00 |
547.25 |
547.75 |
-11.50 |
311 |
3,171 |
+62 |
Dec19 |
181109 |
573.00 |
573.25 |
565.75 |
566.75 |
-11.25 |
243 |
5,480 |
-40 |
Mar20 |
181109 |
580.00 |
581.00 |
578.50 |
579.00 |
-10.75 |
9 |
466 |
+7 |
Total Volume and Open Interest |
66,249 |
328,581 |
-7,038 |
Wheat(MGE) |
Dec18 |
181109 |
580.00 |
580.50 |
572.50 |
573.25 |
-6.75 |
5,609 |
33,243 |
-1,006 |
Mar19 |
181109 |
585.00 |
585.00 |
576.50 |
577.00 |
-7.75 |
3,660 |
27,802 |
+864 |
May19 |
181109 |
589.50 |
591.50 |
584.00 |
584.50 |
-7.75 |
896 |
6,733 |
+248 |
Jul19 |
181109 |
599.50 |
599.50 |
591.50 |
592.00 |
-7.50 |
236 |
2,832 |
+103 |
Sep19 |
181109 |
603.00 |
605.75 |
600.00 |
600.00 |
-6.75 |
158 |
3,451 |
+86 |
Dec19 |
181109 |
617.00 |
617.00 |
611.75 |
612.00 |
-6.00 |
21 |
1,578 |
+8 |
Total Volume and Open Interest |
10,582 |
75,713 |
+301 |
Oats(CBOT) |
Dec18 |
181109 |
288.50 |
288.50 |
284.00 |
285.00 |
-1.75 |
488 |
4,274 |
+0 |
Mar19 |
181109 |
285.00 |
285.00 |
280.75 |
284.00 |
+1.00 |
112 |
2,412 |
+23 |
May19 |
181109 |
284.50 |
284.50 |
284.50 |
284.50 |
+2.00 |
7 |
257 |
+2 |
Jul19 |
181109 |
284.75 |
284.75 |
284.75 |
284.75 |
+1.75 |
4 |
10 |
+0 |
Total Volume and Open Interest |
611 |
6,960 |
+25 |
Rough Rice(CBOT) |
Nov18 |
181109 |
10.60 |
10.60 |
10.60 |
10.60 |
-0.02 |
1 |
15 |
-1 |
Jan19 |
181109 |
10.63 |
10.65 |
10.51 |
10.61 |
-0.02 |
123 |
7,376 |
+15 |
Mar19 |
181109 |
10.81 |
10.81 |
10.69 |
10.79 |
-0.02 |
14 |
991 |
+8 |
May19 |
181109 |
10.91 |
10.91 |
10.91 |
10.91 |
-0.02 |
0 |
21 |
+0 |
Total Volume and Open Interest |
138 |
8,403 |
+22 |
Live Cattle(CME) |
Dec18 |
181109 |
116.430 |
116.430 |
113.800 |
114.580 |
-1.970 |
43,381 |
102,625 |
-10,309 |
Feb19 |
181109 |
119.885 |
119.885 |
117.500 |
117.800 |
-2.085 |
36,728 |
98,638 |
+703 |
Apr19 |
181109 |
121.885 |
121.885 |
119.830 |
120.250 |
-1.635 |
13,183 |
66,124 |
+545 |
Jun19 |
181109 |
114.150 |
114.150 |
112.350 |
112.700 |
-1.550 |
7,435 |
57,500 |
+164 |
Aug19 |
181109 |
112.800 |
112.800 |
111.135 |
111.930 |
-1.020 |
3,075 |
14,491 |
+1,425 |
Oct19 |
181109 |
113.980 |
113.980 |
112.650 |
113.400 |
-0.700 |
464 |
4,049 |
+110 |
Total Volume and Open Interest |
104,434 |
345,731 |
-7,326 |
Feeder Cattle(CME) |
Nov18 |
181109 |
150.185 |
150.185 |
148.380 |
149.000 |
-1.185 |
1,365 |
3,480 |
-314 |
Jan19 |
181109 |
146.200 |
146.285 |
143.700 |
143.800 |
-2.485 |
5,050 |
27,657 |
+150 |
Mar19 |
181109 |
144.285 |
144.435 |
142.000 |
142.185 |
-2.300 |
3,305 |
11,202 |
+331 |
Apr19 |
181109 |
145.380 |
145.400 |
143.150 |
143.285 |
-2.265 |
1,164 |
3,511 |
+2 |
May19 |
181109 |
146.050 |
146.130 |
143.785 |
143.900 |
-2.180 |
414 |
2,460 |
-29 |
Aug19 |
181109 |
149.200 |
149.200 |
147.535 |
147.650 |
-1.900 |
437 |
1,395 |
+156 |
Sep19 |
181109 |
148.400 |
148.400 |
147.380 |
147.380 |
-2.000 |
12 |
68 |
+2 |
Total Volume and Open Interest |
11,747 |
49,773 |
+298 |
Lean Hogs(CME) |
Dec18 |
181109 |
54.800 |
56.100 |
54.235 |
55.800 |
+0.170 |
36,721 |
72,940 |
-4,035 |
Feb19 |
181109 |
59.750 |
60.485 |
59.250 |
59.500 |
-0.630 |
29,890 |
53,553 |
+1,689 |
Apr19 |
181109 |
66.535 |
66.750 |
65.400 |
65.700 |
-1.085 |
10,564 |
40,222 |
+59 |
May19 |
181109 |
73.330 |
73.450 |
72.330 |
72.800 |
-0.835 |
132 |
1,507 |
-5 |
Jun19 |
181109 |
81.035 |
81.600 |
80.300 |
81.250 |
-0.100 |
7,610 |
22,606 |
-234 |
Jul19 |
181109 |
82.200 |
83.650 |
81.700 |
83.150 |
+0.470 |
6,171 |
19,465 |
+1,821 |
Aug19 |
181109 |
80.885 |
82.580 |
80.500 |
82.180 |
+0.830 |
1,827 |
7,062 |
+806 |
Oct19 |
181109 |
66.450 |
67.550 |
66.050 |
67.400 |
+0.600 |
374 |
2,920 |
+158 |
Total Volume and Open Interest |
93,328 |
221,050 |
+274 |
Class III Milk(CME) |
Nov18 |
181109 |
14.44 |
14.49 |
14.40 |
14.46 |
+0.03 |
449 |
5,051 |
-74 |
Dec18 |
181109 |
14.46 |
14.50 |
14.37 |
14.47 |
-0.01 |
467 |
5,470 |
+31 |
Jan19 |
181109 |
14.69 |
14.78 |
14.65 |
14.76 |
+0.04 |
316 |
4,600 |
+153 |
Feb19 |
181109 |
14.84 |
14.91 |
14.82 |
14.89 |
+0.03 |
165 |
2,311 |
+52 |
Mar19 |
181109 |
15.11 |
15.15 |
15.07 |
15.11 |
unch |
52 |
2,125 |
+18 |
Apr19 |
181109 |
15.41 |
15.42 |
15.31 |
15.38 |
unch |
16 |
1,716 |
+7 |
May19 |
181109 |
15.51 |
15.52 |
15.47 |
15.52 |
-0.01 |
44 |
1,697 |
+14 |
Jun19 |
181109 |
15.67 |
15.68 |
15.62 |
15.68 |
+0.01 |
45 |
1,577 |
+11 |
Jul19 |
181109 |
15.90 |
15.90 |
15.89 |
15.89 |
-0.06 |
28 |
952 |
+12 |
Aug19 |
181109 |
16.14 |
16.17 |
16.11 |
16.17 |
+0.01 |
30 |
760 |
+11 |
Sep19 |
181109 |
16.36 |
16.40 |
16.32 |
16.40 |
-0.01 |
33 |
825 |
+19 |
Oct19 |
181109 |
16.27 |
16.27 |
16.23 |
16.26 |
-0.04 |
15 |
699 |
+13 |
Nov19 |
181109 |
16.14 |
16.14 |
16.10 |
16.13 |
-0.04 |
13 |
657 |
+13 |
Total Volume and Open Interest |
1,691 |
29,046 |
+297 |
Cocoa(ICE) |
Dec18 |
181109 |
2273 |
2288 |
2233 |
2250 |
-15 |
21,792 |
46,238 |
-9,289 |
Mar19 |
181109 |
2298 |
2317 |
2269 |
2287 |
-5 |
36,781 |
101,231 |
+4,210 |
May19 |
181109 |
2324 |
2342 |
2297 |
2310 |
-6 |
10,555 |
39,272 |
+68 |
Jul19 |
181109 |
2349 |
2358 |
2314 |
2326 |
-7 |
3,296 |
22,205 |
+28 |
Sep19 |
181109 |
2356 |
2366 |
2331 |
2338 |
-6 |
1,196 |
15,274 |
+136 |
Dec19 |
181109 |
2362 |
2362 |
2338 |
2346 |
-4 |
922 |
19,922 |
+128 |
Mar20 |
181109 |
2365 |
2365 |
2348 |
2350 |
-2 |
353 |
7,451 |
-96 |
Total Volume and Open Interest |
75,161 |
254,927 |
-4,727 |
Coffee "C"(ICE) |
Dec18 |
181109 |
116.25 |
116.40 |
113.70 |
113.85 |
-2.80 |
34,047 |
76,308 |
-12,273 |
Mar19 |
181109 |
119.65 |
119.90 |
117.40 |
117.50 |
-2.70 |
32,408 |
81,531 |
-1,719 |
May19 |
181109 |
122.75 |
122.75 |
120.30 |
120.40 |
-2.60 |
10,982 |
44,255 |
-44 |
Jul19 |
181109 |
125.60 |
125.60 |
123.00 |
123.15 |
-2.55 |
3,578 |
27,398 |
+1,221 |
Sep19 |
181109 |
127.60 |
127.85 |
125.60 |
125.70 |
-2.50 |
1,084 |
13,160 |
+509 |
Dec19 |
181109 |
130.75 |
130.75 |
129.05 |
129.15 |
-2.55 |
619 |
10,438 |
-76 |
Total Volume and Open Interest |
83,379 |
265,749 |
-12,332 |
Orange Juice(ICE) |
Nov18 |
181109 |
135.30 |
135.30 |
135.30 |
135.30 |
-0.70 |
10 |
593 |
+0 |
Jan19 |
181109 |
135.90 |
137.45 |
135.15 |
136.15 |
-0.40 |
879 |
13,852 |
-46 |
Mar19 |
181109 |
136.50 |
137.75 |
135.70 |
136.60 |
-0.30 |
151 |
2,232 |
+76 |
May19 |
181109 |
137.50 |
137.55 |
136.65 |
137.55 |
-0.30 |
48 |
1,254 |
+27 |
Jul19 |
181109 |
137.85 |
138.40 |
137.50 |
138.40 |
-0.25 |
5 |
368 |
+0 |
Sep19 |
181109 |
138.90 |
139.35 |
138.55 |
139.35 |
-0.20 |
5 |
128 |
+0 |
Total Volume and Open Interest |
1,114 |
18,443 |
+73 |
Sugar #11(ICE) |
Mar19 |
181109 |
12.80 |
12.84 |
12.65 |
12.73 |
-0.11 |
50,130 |
345,423 |
-6,749 |
May19 |
181109 |
12.95 |
12.97 |
12.81 |
12.87 |
-0.11 |
25,099 |
164,482 |
-1,685 |
Jul19 |
181109 |
13.09 |
13.11 |
12.96 |
13.02 |
-0.10 |
13,326 |
111,507 |
+4,777 |
Oct19 |
181109 |
13.33 |
13.33 |
13.17 |
13.24 |
-0.10 |
5,441 |
89,627 |
+1,593 |
Mar20 |
181109 |
13.81 |
13.83 |
13.69 |
13.75 |
-0.10 |
771 |
34,483 |
+247 |
May20 |
181109 |
13.78 |
13.78 |
13.69 |
13.73 |
-0.09 |
287 |
8,598 |
+31 |
Jul20 |
181109 |
13.66 |
13.71 |
13.66 |
13.69 |
-0.10 |
126 |
6,284 |
+32 |
Oct20 |
181109 |
13.76 |
13.76 |
13.74 |
13.76 |
-0.09 |
143 |
6,421 |
+43 |
Total Volume and Open Interest |
95,373 |
771,377 |
-1,679 |
London Cocoa(LCE) |
Dec18 |
181109 |
1650 |
1658 |
1629 |
1638 |
-10 |
5,494 |
52,340 |
-2,356 |
Mar19 |
181109 |
1676 |
1683 |
1660 |
1670 |
-1 |
14,049 |
71,253 |
-126 |
May19 |
181109 |
1691 |
1698 |
1676 |
1685 |
-2 |
3,892 |
37,809 |
-73 |
Jul19 |
181109 |
1703 |
1711 |
1687 |
1696 |
-3 |
1,776 |
30,197 |
+372 |
Sep19 |
181109 |
1705 |
1713 |
1691 |
1700 |
-3 |
1,784 |
28,165 |
+169 |
Dec19 |
181109 |
1706 |
1713 |
1693 |
1703 |
-1 |
1,570 |
35,473 |
+188 |
Mar20 |
181109 |
1707 |
1707 |
1695 |
1706 |
+1 |
962 |
7,993 |
-93 |
Total Volume and Open Interest |
29,817 |
268,337 |
-1,816 |
London Sugar(LCE) |
Dec18 |
181109 |
343.00 |
345.70 |
338.60 |
344.10 |
+1.60 |
4,600 |
18,288 |
-1,280 |
Mar19 |
181109 |
346.90 |
347.10 |
344.70 |
345.70 |
-1.40 |
5,145 |
52,230 |
+354 |
May19 |
181109 |
353.70 |
353.90 |
350.10 |
351.00 |
-2.50 |
1,423 |
16,770 |
+127 |
Aug19 |
181109 |
358.50 |
358.50 |
354.80 |
355.40 |
-2.90 |
637 |
10,412 |
+255 |
Oct19 |
181109 |
361.70 |
361.70 |
358.30 |
358.70 |
-2.80 |
225 |
4,224 |
+154 |
Total Volume and Open Interest |
12,097 |
105,542 |
-342 |
Cotton(ICE) |
Dec18 |
181109 |
79.01 |
79.19 |
77.20 |
78.09 |
-0.92 |
30,683 |
94,586 |
-12,345 |
Mar19 |
181109 |
80.74 |
80.75 |
79.02 |
79.86 |
-0.68 |
22,136 |
101,258 |
+5,662 |
May19 |
181109 |
81.92 |
81.99 |
80.37 |
81.25 |
-0.59 |
6,297 |
25,801 |
+2,387 |
Jul19 |
181109 |
82.96 |
83.03 |
81.52 |
82.45 |
-0.47 |
2,354 |
13,903 |
+489 |
Oct19 |
181109 |
79.44 |
79.44 |
79.44 |
79.44 |
-0.38 |
0 |
4 |
+0 |
Dec19 |
181109 |
78.37 |
78.40 |
77.51 |
78.29 |
-0.22 |
1,087 |
28,176 |
+154 |
Total Volume and Open Interest |
62,600 |
265,590 |
-3,684 |
Lumber(CME) |
Nov18 |
181109 |
332.0 |
339.0 |
329.0 |
331.1 |
-0.9 |
36 |
282 |
-9 |
Jan19 |
181109 |
347.3 |
363.8 |
347.3 |
358.4 |
+8.9 |
279 |
2,896 |
+24 |
Mar19 |
181109 |
356.9 |
371.7 |
356.3 |
365.9 |
+9.1 |
66 |
776 |
+4 |
May19 |
181109 |
375.5 |
379.0 |
372.3 |
372.8 |
+7.8 |
27 |
354 |
+7 |
Total Volume and Open Interest |
422 |
4,386 |
+36 |
Crude Oil(NYM) |
Dec18 |
181109 |
60.75 |
60.79 |
59.26 |
60.19 |
-0.48 |
866,628 |
349,107 |
-28,759 |
Jan19 |
181109 |
60.92 |
60.98 |
59.45 |
60.36 |
-0.50 |
225,398 |
257,925 |
+17,795 |
Feb19 |
181109 |
61.15 |
61.16 |
59.64 |
60.56 |
-0.51 |
88,543 |
129,585 |
+631 |
Mar19 |
181109 |
61.34 |
61.37 |
59.85 |
60.75 |
-0.54 |
85,745 |
172,467 |
+5,408 |
Apr19 |
181109 |
61.56 |
61.56 |
60.12 |
60.95 |
-0.58 |
44,324 |
89,636 |
+8,486 |
May19 |
181109 |
61.73 |
61.74 |
60.35 |
61.16 |
-0.61 |
25,772 |
71,996 |
+1,291 |
Jun19 |
181109 |
62.03 |
62.05 |
60.54 |
61.34 |
-0.65 |
76,642 |
161,164 |
-6,052 |
Jul19 |
181109 |
62.00 |
62.17 |
60.77 |
61.48 |
-0.70 |
24,976 |
65,349 |
-2,292 |
Aug19 |
181109 |
62.32 |
62.33 |
60.92 |
61.59 |
-0.74 |
18,793 |
53,371 |
-385 |
Sep19 |
181109 |
62.25 |
62.46 |
61.00 |
61.67 |
-0.77 |
34,062 |
91,402 |
+11,975 |
Oct19 |
181109 |
62.17 |
62.17 |
61.12 |
61.73 |
-0.78 |
13,049 |
51,134 |
+1,545 |
Nov19 |
181109 |
62.49 |
62.51 |
61.35 |
61.77 |
-0.79 |
6,620 |
36,569 |
+346 |
Dec19 |
181109 |
62.60 |
62.65 |
61.16 |
61.79 |
-0.80 |
67,827 |
213,853 |
-978 |
Jan20 |
181109 |
61.74 |
61.74 |
61.64 |
61.74 |
-0.81 |
3,466 |
32,017 |
+131 |
Feb20 |
181109 |
61.70 |
61.70 |
61.61 |
61.70 |
-0.81 |
3,175 |
18,050 |
+271 |
Mar20 |
181109 |
61.66 |
61.66 |
61.57 |
61.66 |
-0.81 |
2,821 |
23,425 |
+352 |
Total Volume and Open Interest |
1,643,336 |
2,084,920 |
+9,681 |
e-miNY Crude Oil(NYM) |
Dec18 |
181109 |
60.800 |
60.800 |
59.275 |
60.200 |
-0.475 |
28,512 |
3,277 |
-38 |
Jan19 |
181109 |
60.900 |
60.950 |
59.425 |
60.350 |
-0.500 |
635 |
672 |
+50 |
Feb19 |
181109 |
61.150 |
61.175 |
59.700 |
60.550 |
-0.525 |
45 |
87 |
-2 |
Mar19 |
181109 |
60.600 |
61.075 |
60.000 |
60.750 |
-0.550 |
25 |
36 |
-2 |
Apr19 |
181109 |
61.300 |
61.300 |
60.200 |
60.950 |
-0.575 |
5 |
111 |
+1 |
May19 |
181109 |
61.000 |
61.400 |
60.775 |
61.150 |
-0.625 |
2 |
123 |
+0 |
Jun19 |
181109 |
61.725 |
61.725 |
60.775 |
61.350 |
-0.650 |
11 |
150 |
+8 |
Jul19 |
181109 |
61.600 |
61.600 |
61.000 |
61.475 |
-0.700 |
0 |
21 |
+0 |
Aug19 |
181109 |
61.200 |
61.600 |
61.200 |
61.600 |
-0.725 |
0 |
48 |
+0 |
Sep19 |
181109 |
61.225 |
61.725 |
61.225 |
61.675 |
-0.775 |
0 |
50 |
+0 |
Total Volume and Open Interest |
29,246 |
4,638 |
+17 |
NY Harbor ULSD(NYM) |
Dec18 |
181109 |
217.24 |
217.92 |
211.92 |
217.28 |
+0.45 |
104,586 |
113,749 |
-7,546 |
Jan19 |
181109 |
216.27 |
216.99 |
211.30 |
216.38 |
+0.38 |
87,024 |
83,920 |
+1,685 |
Feb19 |
181109 |
215.41 |
216.07 |
210.63 |
215.46 |
+0.28 |
50,834 |
34,729 |
-3,072 |
Mar19 |
181109 |
214.84 |
215.16 |
210.00 |
214.57 |
+0.18 |
48,793 |
48,611 |
+1,785 |
Apr19 |
181109 |
213.50 |
213.69 |
208.87 |
213.11 |
+0.10 |
21,282 |
30,112 |
+1,224 |
May19 |
181109 |
211.72 |
213.11 |
208.70 |
212.54 |
+0.01 |
7,803 |
16,095 |
+148 |
Jun19 |
181109 |
211.50 |
213.12 |
208.49 |
212.37 |
-0.04 |
15,040 |
26,217 |
-1,111 |
Jul19 |
181109 |
210.00 |
213.45 |
209.23 |
212.95 |
-0.07 |
2,872 |
6,913 |
+134 |
Aug19 |
181109 |
210.88 |
214.21 |
210.46 |
213.71 |
-0.10 |
879 |
2,205 |
-19 |
Sep19 |
181109 |
212.00 |
215.35 |
211.32 |
214.70 |
-0.08 |
704 |
2,403 |
+75 |
Oct19 |
181109 |
214.20 |
216.09 |
212.53 |
215.64 |
-0.06 |
447 |
1,575 |
+31 |
Nov19 |
181109 |
217.30 |
217.30 |
213.96 |
216.54 |
unch |
663 |
1,342 |
+213 |
Dec19 |
181109 |
217.50 |
217.89 |
213.74 |
217.20 |
+0.01 |
3,093 |
11,008 |
+397 |
Jan20 |
181109 |
216.50 |
217.44 |
214.12 |
217.44 |
-0.05 |
761 |
1,964 |
+160 |
Total Volume and Open Interest |
345,777 |
384,313 |
-5,650 |
RBOB Gasoline(NYM) |
Dec18 |
181109 |
164.83 |
165.14 |
159.84 |
162.14 |
-2.29 |
74,995 |
122,606 |
-5,254 |
Jan19 |
181109 |
163.97 |
164.02 |
159.15 |
161.30 |
-2.28 |
65,567 |
101,444 |
+2,574 |
Feb19 |
181109 |
165.04 |
165.04 |
160.06 |
161.93 |
-2.48 |
27,525 |
31,949 |
+1,372 |
Mar19 |
181109 |
166.46 |
166.67 |
162.09 |
163.95 |
-2.43 |
25,223 |
38,880 |
+858 |
Apr19 |
181109 |
186.46 |
186.57 |
182.53 |
184.24 |
-2.43 |
15,844 |
20,822 |
+783 |
May19 |
181109 |
187.50 |
187.50 |
183.95 |
185.50 |
-2.34 |
13,349 |
23,867 |
-341 |
Jun19 |
181109 |
184.57 |
188.12 |
184.07 |
185.79 |
-2.22 |
14,139 |
19,283 |
+229 |
Jul19 |
181109 |
184.37 |
186.48 |
183.85 |
185.28 |
-2.11 |
6,046 |
11,766 |
+207 |
Aug19 |
181109 |
183.94 |
185.24 |
182.65 |
184.20 |
-2.07 |
3,049 |
4,872 |
+544 |
Sep19 |
181109 |
184.40 |
184.40 |
180.81 |
182.35 |
-2.11 |
4,321 |
6,281 |
+686 |
Total Volume and Open Interest |
255,105 |
398,064 |
+2,516 |
e-miNY RBOB Gasoline(NYM) |
Dec18 |
181109 |
162.14 |
162.14 |
162.14 |
162.14 |
-2.29 |
0 |
2 |
+0 |
Jan19 |
181109 |
161.30 |
161.30 |
161.30 |
161.30 |
-2.28 |
|
|
|
Feb19 |
181109 |
161.93 |
161.93 |
161.93 |
161.93 |
-2.48 |
|
|
|
Mar19 |
181109 |
163.95 |
163.95 |
163.95 |
163.95 |
-2.43 |
|
|
|
Total Volume and Open Interest |
0 |
2 |
+0 |
Natural Gas(NYM) |
Dec18 |
181109 |
3.555 |
3.824 |
3.552 |
3.719 |
+0.176 |
173,381 |
202,338 |
-15,888 |
Jan19 |
181109 |
3.562 |
3.827 |
3.561 |
3.721 |
+0.168 |
105,031 |
251,297 |
+8,036 |
Feb19 |
181109 |
3.428 |
3.650 |
3.421 |
3.566 |
+0.152 |
44,377 |
99,298 |
-3,150 |
Mar19 |
181109 |
3.098 |
3.252 |
3.095 |
3.176 |
+0.081 |
42,796 |
227,352 |
-2,525 |
Apr19 |
181109 |
2.757 |
2.827 |
2.750 |
2.782 |
+0.030 |
41,517 |
159,188 |
+2,462 |
May19 |
181109 |
2.715 |
2.769 |
2.709 |
2.726 |
+0.017 |
19,993 |
94,520 |
-37 |
Jun19 |
181109 |
2.742 |
2.794 |
2.736 |
2.754 |
+0.015 |
6,877 |
43,448 |
-1,019 |
Jul19 |
181109 |
2.779 |
2.827 |
2.768 |
2.786 |
+0.012 |
4,894 |
44,381 |
+50 |
Aug19 |
181109 |
2.779 |
2.826 |
2.768 |
2.786 |
+0.010 |
3,296 |
39,621 |
+1,230 |
Sep19 |
181109 |
2.760 |
2.805 |
2.749 |
2.766 |
+0.011 |
2,349 |
37,163 |
+600 |
Oct19 |
181109 |
2.775 |
2.822 |
2.766 |
2.783 |
+0.012 |
11,060 |
104,092 |
+2,221 |
Nov19 |
181109 |
2.831 |
2.871 |
2.815 |
2.832 |
+0.010 |
2,933 |
40,340 |
+355 |
Dec19 |
181109 |
2.968 |
3.013 |
2.960 |
2.973 |
+0.007 |
3,012 |
37,712 |
+1,264 |
Jan20 |
181109 |
3.063 |
3.109 |
3.059 |
3.073 |
+0.012 |
4,450 |
37,221 |
+34 |
Feb20 |
181109 |
2.987 |
3.025 |
2.981 |
2.993 |
+0.008 |
514 |
11,478 |
+223 |
Mar20 |
181109 |
2.830 |
2.854 |
2.813 |
2.824 |
-0.003 |
1,781 |
16,518 |
+798 |
Total Volume and Open Interest |
471,521 |
1,511,041 |
-4,434 |
Brent Crude Oil(ICE) |
Jan19 |
181109 |
70.87 |
70.99 |
69.13 |
70.18 |
-0.47 |
361,361 |
410,028 |
-30,062 |
Feb19 |
181109 |
71.17 |
71.18 |
69.42 |
70.39 |
-0.51 |
151,873 |
222,959 |
+2,583 |
Mar19 |
181109 |
71.24 |
71.37 |
69.64 |
70.61 |
-0.50 |
122,704 |
206,220 |
+7,605 |
Apr19 |
181109 |
71.49 |
71.55 |
69.86 |
70.81 |
-0.50 |
56,634 |
106,063 |
+2,847 |
May19 |
181109 |
71.60 |
71.69 |
70.04 |
70.99 |
-0.50 |
41,227 |
96,055 |
+1,535 |
Jun19 |
181109 |
71.70 |
71.82 |
70.15 |
71.11 |
-0.50 |
114,121 |
185,495 |
+7,306 |
Jul19 |
181109 |
71.72 |
71.84 |
70.20 |
71.13 |
-0.52 |
12,783 |
63,913 |
+994 |
Aug19 |
181109 |
71.69 |
71.81 |
70.19 |
71.09 |
-0.54 |
10,299 |
46,819 |
+941 |
Sep19 |
181109 |
71.52 |
71.71 |
70.14 |
71.00 |
-0.57 |
24,243 |
58,978 |
+3,143 |
Oct19 |
181109 |
70.88 |
70.88 |
70.88 |
70.88 |
-0.61 |
8,874 |
52,228 |
-2,751 |
Nov19 |
181109 |
70.77 |
70.77 |
70.77 |
70.77 |
-0.64 |
8,699 |
57,212 |
+15 |
Dec19 |
181109 |
71.34 |
71.41 |
69.85 |
70.63 |
-0.67 |
89,189 |
183,779 |
-2,282 |
Jan20 |
181109 |
69.98 |
70.91 |
69.98 |
70.53 |
-0.68 |
4,910 |
28,143 |
+199 |
Feb20 |
181109 |
70.41 |
70.41 |
70.41 |
70.41 |
-0.70 |
1,643 |
25,553 |
+273 |
Total Volume and Open Interest |
1,070,816 |
2,084,747 |
-8,031 |
Gas Oil(ICE) |
Nov18 |
181109 |
673.25 |
684.75 |
656.25 |
669.50 |
-12.00 |
49,720 |
58,558 |
-19,201 |
Dec18 |
181109 |
662.50 |
664.50 |
647.00 |
656.50 |
-13.25 |
200,325 |
201,552 |
-12,640 |
Jan19 |
181109 |
657.50 |
659.25 |
643.50 |
651.75 |
-13.00 |
135,651 |
142,104 |
+1,907 |
Feb19 |
181109 |
656.25 |
657.75 |
642.75 |
650.50 |
-13.00 |
45,000 |
62,962 |
+2,064 |
Mar19 |
181109 |
655.25 |
656.75 |
642.25 |
649.50 |
-13.25 |
24,856 |
68,027 |
-1,905 |
Apr19 |
181109 |
653.75 |
655.00 |
641.25 |
648.00 |
-13.25 |
15,109 |
42,783 |
+1,238 |
May19 |
181109 |
652.75 |
654.00 |
641.00 |
647.50 |
-13.00 |
7,960 |
25,623 |
+113 |
Jun19 |
181109 |
653.00 |
654.50 |
641.25 |
647.75 |
-13.00 |
39,607 |
65,229 |
-755 |
Jul19 |
181109 |
654.25 |
655.00 |
643.00 |
648.75 |
-12.75 |
3,708 |
21,523 |
+296 |
Aug19 |
181109 |
656.50 |
656.50 |
645.25 |
650.75 |
-12.75 |
1,753 |
14,773 |
+453 |
Total Volume and Open Interest |
556,109 |
931,081 |
-28,145 |
Ethanol(CBOT) |
Dec18 |
181109 |
1.263 |
1.263 |
1.252 |
1.255 |
-0.014 |
499 |
1,743 |
-95 |
Jan19 |
181109 |
1.286 |
1.286 |
1.276 |
1.278 |
-0.014 |
247 |
367 |
+42 |
Feb19 |
181109 |
1.309 |
1.309 |
1.309 |
1.309 |
-0.014 |
211 |
100 |
+59 |
Mar19 |
181109 |
1.338 |
1.347 |
1.338 |
1.344 |
-0.010 |
232 |
174 |
+132 |
Apr19 |
181109 |
1.363 |
1.363 |
1.363 |
1.363 |
-0.010 |
0 |
26 |
+0 |
May19 |
181109 |
1.372 |
1.372 |
1.372 |
1.372 |
-0.010 |
0 |
15 |
+0 |
Jun19 |
181109 |
1.406 |
1.406 |
1.406 |
1.406 |
-0.010 |
|
|
|
Jul19 |
181109 |
1.428 |
1.428 |
1.428 |
1.428 |
-0.010 |
|
|
|
Total Volume and Open Interest |
1,189 |
2,425 |
+138 |
WTI Crude Oil(ICE) |
Dec18 |
181109 |
60.72 |
60.74 |
59.27 |
60.19 |
-0.48 |
81,968 |
99,823 |
-5,360 |
Jan19 |
181109 |
60.86 |
60.93 |
59.48 |
60.36 |
-0.50 |
87,675 |
74,132 |
-1,549 |
Feb19 |
181109 |
61.06 |
61.06 |
59.69 |
60.56 |
-0.51 |
46,140 |
38,818 |
+2,552 |
Mar19 |
181109 |
61.23 |
61.33 |
59.89 |
60.75 |
-0.54 |
37,027 |
47,769 |
+1,157 |
Apr19 |
181109 |
61.41 |
61.41 |
60.16 |
60.95 |
-0.58 |
10,375 |
25,407 |
+1,601 |
May19 |
181109 |
61.52 |
61.52 |
60.40 |
61.16 |
-0.61 |
4,470 |
14,542 |
+59 |
Jun19 |
181109 |
61.80 |
61.82 |
60.64 |
61.34 |
-0.65 |
23,616 |
85,022 |
-2,141 |
Jul19 |
181109 |
61.29 |
61.79 |
61.07 |
61.48 |
-0.70 |
2,730 |
6,385 |
-36 |
Aug19 |
181109 |
61.47 |
61.86 |
61.10 |
61.59 |
-0.74 |
2,235 |
6,732 |
+363 |
Sep19 |
181109 |
61.67 |
61.67 |
61.67 |
61.67 |
-0.77 |
1,025 |
14,757 |
-190 |
Oct19 |
181109 |
61.73 |
61.73 |
61.73 |
61.73 |
-0.78 |
282 |
4,470 |
+2 |
Nov19 |
181109 |
61.77 |
61.77 |
61.77 |
61.77 |
-0.79 |
471 |
4,615 |
-49 |
Dec19 |
181109 |
62.28 |
62.28 |
61.19 |
61.79 |
-0.80 |
15,996 |
97,865 |
+139 |
Jan20 |
181109 |
61.74 |
61.74 |
61.74 |
61.74 |
-0.81 |
86 |
2,814 |
-6 |
Feb20 |
181109 |
61.70 |
61.70 |
61.70 |
61.70 |
-0.81 |
252 |
2,645 |
-193 |
Mar20 |
181109 |
61.66 |
61.66 |
61.66 |
61.66 |
-0.81 |
64 |
6,546 |
-11 |
Total Volume and Open Interest |
323,505 |
622,080 |
-3,679 |
US Dollar Index(ICE) |
Dec18 |
181109 |
96.475 |
96.850 |
96.455 |
96.735 |
+0.185 |
34,006 |
55,217 |
+298 |
Mar19 |
181109 |
95.915 |
96.230 |
95.885 |
96.170 |
+0.185 |
351 |
2,462 |
+36 |
Jun19 |
181109 |
95.505 |
95.645 |
95.430 |
95.645 |
+0.185 |
3 |
401 |
+2 |
Total Volume and Open Interest |
34,366 |
58,226 |
+338 |
Australian Dollar(CME) |
Dec18 |
181109 |
72.58 |
72.73 |
72.22 |
72.30 |
-0.23 |
119,946 |
150,577 |
+1,644 |
Mar19 |
181109 |
72.72 |
72.73 |
72.34 |
72.40 |
-0.23 |
167 |
885 |
+27 |
Jun19 |
181109 |
72.67 |
72.67 |
72.52 |
72.53 |
-0.23 |
7 |
71 |
+5 |
Total Volume and Open Interest |
120,190 |
152,222 |
+1,657 |
British Pound(CME) |
Dec18 |
181109 |
130.87 |
130.89 |
129.79 |
129.96 |
-0.75 |
119,933 |
212,068 |
-4,232 |
Mar19 |
181109 |
131.50 |
131.50 |
130.44 |
130.61 |
-0.75 |
205 |
8,059 |
+29 |
Jun19 |
181109 |
131.61 |
131.61 |
131.21 |
131.21 |
-0.77 |
1 |
335 |
+1 |
Total Volume and Open Interest |
121,983 |
223,399 |
-4,115 |
Canadian Dollar(CME) |
Dec18 |
181109 |
76.06 |
76.14 |
75.61 |
75.75 |
-0.17 |
70,048 |
112,709 |
+520 |
Mar19 |
181109 |
76.00 |
76.18 |
75.75 |
75.88 |
-0.18 |
95 |
2,476 |
+9 |
Jun19 |
181109 |
76.10 |
76.10 |
75.92 |
75.99 |
-0.17 |
6 |
523 |
-3 |
Sep19 |
181109 |
76.05 |
76.33 |
75.99 |
76.09 |
-0.17 |
3 |
281 |
+3 |
Total Volume and Open Interest |
70,483 |
116,794 |
+510 |
Japanese Yen(CME) |
Dec18 |
181109 |
87.91 |
88.23 |
87.90 |
88.11 |
+0.16 |
199,445 |
210,927 |
+4,886 |
Mar19 |
181109 |
88.77 |
88.94 |
88.68 |
88.86 |
+0.16 |
215 |
1,941 |
-14 |
Jun19 |
181109 |
89.60 |
89.61 |
89.58 |
89.58 |
+0.16 |
0 |
97 |
+0 |
Total Volume and Open Interest |
201,287 |
214,360 |
+4,907 |
Swiss Franc(CME) |
Dec18 |
181109 |
99.75 |
99.86 |
99.45 |
99.76 |
+0.14 |
27,278 |
75,992 |
-761 |
Mar19 |
181109 |
100.46 |
100.84 |
100.45 |
100.75 |
+0.14 |
106 |
380 |
+6 |
Jun19 |
181109 |
101.70 |
101.70 |
101.70 |
101.70 |
+0.15 |
0 |
53 |
+0 |
Total Volume and Open Interest |
27,384 |
76,450 |
-755 |
EuroFX(CME) |
Dec18 |
181109 |
113.97 |
114.01 |
113.48 |
113.67 |
-0.21 |
268,365 |
489,229 |
+7,808 |
Mar19 |
181109 |
114.98 |
115.00 |
114.49 |
114.68 |
-0.21 |
1,616 |
15,452 |
+471 |
Jun19 |
181109 |
115.90 |
115.90 |
115.59 |
115.64 |
-0.22 |
18 |
3,244 |
+4 |
Total Volume and Open Interest |
278,827 |
519,591 |
+9,398 |
Mexican Peso(CME) |
Nov18 |
181109 |
494.63 |
494.63 |
494.63 |
494.63 |
+0.63 |
|
|
|
Dec18 |
181109 |
492.25 |
495.75 |
487.00 |
492.38 |
+0.63 |
73,799 |
182,942 |
+746 |
Total Volume and Open Interest |
73,805 |
184,830 |
+745 |
Brazilian Real(CME) |
Dec18 |
181109 |
265.40 |
268.00 |
264.75 |
266.85 |
+1.45 |
4,126 |
10,769 |
+574 |
Jan19 |
181109 |
266.35 |
267.25 |
264.30 |
266.35 |
+1.45 |
0 |
138 |
+0 |
Feb19 |
181109 |
265.75 |
266.05 |
265.75 |
265.75 |
+1.30 |
|
|
|
Mar19 |
181109 |
265.20 |
265.20 |
265.20 |
265.20 |
+1.30 |
|
|
|
Total Volume and Open Interest |
4,126 |
10,907 |
+574 |
30-Year T-Bonds(CBOT) |
Dec18 |
181109 |
137~000 |
138~030 |
137~000 |
137~290 |
+0~230 |
539,320 |
925,793 |
+7,269 |
Mar19 |
181109 |
136~140 |
137~140 |
136~130 |
137~090 |
+0~230 |
1,134 |
7,626 |
+369 |
Jun19 |
181109 |
136~220 |
136~220 |
136~220 |
136~220 |
+0~230 |
|
|
|
Total Volume and Open Interest |
540,454 |
933,419 |
+7,638 |
10-Year T-Notes(CBOT) |
Dec18 |
181109 |
117~240 |
118~065 |
117~235 |
118~040 |
+0~110 |
2,301,837 |
4,163,392 |
-21,915 |
Mar19 |
181109 |
117~175 |
117~310 |
117~165 |
117~290 |
+0~115 |
45,061 |
91,704 |
+17,013 |
Jun19 |
181109 |
117~290 |
117~290 |
117~290 |
117~290 |
+0~115 |
|
|
|
Total Volume and Open Interest |
2,346,898 |
4,255,096 |
-4,902 |
5-Year T-Notes(CBOT) |
Dec18 |
181109 |
111~286 |
112~052 |
111~286 |
112~036 |
+0~066 |
1,194,070 |
4,596,251 |
-13,776 |
Mar19 |
181109 |
111~264 |
112~016 |
111~250 |
112~002 |
+0~066 |
31,649 |
201,017 |
+7,276 |
Jun19 |
181109 |
112~002 |
112~002 |
112~002 |
112~002 |
+0~066 |
|
|
|
Total Volume and Open Interest |
1,225,719 |
4,797,268 |
-6,500 |
2 Year T-Notes(CBOT) |
Dec18 |
181109 |
105~050 |
105~076 |
105~050 |
105~072 |
+0~022 |
527,677 |
2,377,532 |
-17,123 |
Mar19 |
181109 |
105~020 |
105~050 |
105~020 |
105~044 |
+0~024 |
8,007 |
85,032 |
+4,962 |
Jun19 |
181109 |
105~044 |
105~044 |
105~044 |
105~044 |
+0~024 |
|
|
|
Total Volume and Open Interest |
535,684 |
2,462,564 |
-12,161 |
Eurodollars(CME) |
Dec18 |
181109 |
97.230 |
97.240 |
97.225 |
97.235 |
+0.010 |
275,070 |
1,620,889 |
-33,533 |
Mar19 |
181109 |
97.070 |
97.090 |
97.070 |
97.085 |
+0.015 |
242,173 |
1,351,276 |
+21,856 |
Jun19 |
181109 |
96.905 |
96.935 |
96.905 |
96.930 |
+0.025 |
253,416 |
1,258,525 |
+4,142 |
Sep19 |
181109 |
96.795 |
96.835 |
96.795 |
96.825 |
+0.030 |
229,392 |
1,143,236 |
-216,146 |
Dec19 |
181109 |
96.720 |
96.760 |
96.715 |
96.750 |
+0.035 |
402,537 |
2,019,316 |
-30,340 |
Mar20 |
181109 |
96.700 |
96.745 |
96.700 |
96.735 |
+0.040 |
295,281 |
1,045,885 |
+33,037 |
Jun20 |
181109 |
96.700 |
96.750 |
96.700 |
96.740 |
+0.040 |
214,878 |
979,951 |
-1,658 |
Sep20 |
181109 |
96.710 |
96.760 |
96.710 |
96.750 |
+0.040 |
194,519 |
751,210 |
-207,758 |
Dec20 |
181109 |
96.705 |
96.755 |
96.705 |
96.745 |
+0.040 |
239,279 |
1,174,494 |
-17,549 |
Mar21 |
181109 |
96.730 |
96.780 |
96.725 |
96.770 |
+0.040 |
129,104 |
554,020 |
+7,287 |
Jun21 |
181109 |
96.745 |
96.800 |
96.745 |
96.790 |
+0.045 |
148,024 |
425,234 |
-12,689 |
Sep21 |
181109 |
96.755 |
96.810 |
96.755 |
96.800 |
+0.045 |
110,518 |
254,628 |
+1,537 |
Dec21 |
181109 |
96.755 |
96.805 |
96.750 |
96.795 |
+0.045 |
86,296 |
358,221 |
-1,245 |
Mar22 |
181109 |
96.760 |
96.815 |
96.760 |
96.800 |
+0.040 |
76,356 |
175,015 |
+8,528 |
Jun22 |
181109 |
96.760 |
96.815 |
96.760 |
96.800 |
+0.040 |
47,273 |
140,773 |
-3,983 |
Sep22 |
181109 |
96.755 |
96.810 |
96.755 |
96.795 |
+0.040 |
56,587 |
97,797 |
+8,038 |
Dec22 |
181109 |
96.740 |
96.795 |
96.740 |
96.780 |
+0.040 |
32,251 |
116,571 |
+2,309 |
Mar23 |
181109 |
96.735 |
96.785 |
96.730 |
96.775 |
+0.040 |
34,522 |
70,837 |
+5,482 |
Total Volume and Open Interest |
3,188,012 |
14,009,250 |
-431,970 |
Ultra T-Bond(CBOT) |
Dec18 |
181109 |
148~13 |
149~25 |
148~13 |
149~17 |
+0~29 |
268,371 |
1,086,325 |
+17,056 |
Mar19 |
181109 |
149~16 |
150~14 |
149~05 |
150~08 |
+0~30 |
1,563 |
2,502 |
+407 |
Jun19 |
181109 |
151~04 |
151~04 |
151~04 |
151~04 |
+0~30 |
|
|
|
Total Volume and Open Interest |
269,934 |
1,088,827 |
+17,463 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181109 |
124~080 |
124~275 |
124~080 |
124~240 |
+0~140 |
208,906 |
667,337 |
+268 |
Mar19 |
181109 |
124~185 |
124~210 |
124~030 |
124~185 |
+0~140 |
0 |
221 |
+0 |
Jun19 |
181109 |
124~185 |
124~185 |
124~185 |
124~185 |
+0~140 |
|
|
|
Total Volume and Open Interest |
208,906 |
667,558 |
+268 |
30 Day Federal Funds(CBOT) |
Nov18 |
181109 |
97.798 |
97.798 |
97.793 |
97.795 |
unch |
7,988 |
229,359 |
-1,151 |
Dec18 |
181109 |
97.715 |
97.715 |
97.705 |
97.710 |
unch |
6,342 |
118,578 |
-768 |
Jan19 |
181109 |
97.600 |
97.605 |
97.595 |
97.600 |
unch |
24,030 |
293,770 |
-4,353 |
Feb19 |
181109 |
97.590 |
97.590 |
97.580 |
97.585 |
unch |
7,633 |
184,413 |
+574 |
Mar19 |
181109 |
97.520 |
97.525 |
97.515 |
97.520 |
+0.005 |
5,032 |
45,330 |
-953 |
Apr19 |
181109 |
97.405 |
97.415 |
97.405 |
97.415 |
+0.010 |
19,803 |
188,535 |
-56 |
Total Volume and Open Interest |
147,872 |
1,799,848 |
-3,754 |
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 |
181109 |
174.58 |
176.12 |
174.58 |
176.06 |
+1.48 |
45,393 |
239,121 |
+290 |
Mar19 |
181109 |
174.02 |
174.54 |
174.02 |
174.54 |
+1.48 |
312 |
18,605 |
+1,226 |
Jun19 |
181109 |
173.46 |
173.46 |
173.46 |
173.46 |
+1.48 |
|
|
|
Total Volume and Open Interest |
45,705 |
257,726 |
+1,516 |
Euro-Bund(EUREX) |
Dec18 |
181109 |
159.43 |
160.07 |
159.43 |
160.03 |
+0.66 |
615,172 |
1,982,658 |
-19,415 |
Mar19 |
181109 |
160.10 |
160.80 |
160.10 |
160.79 |
+0.69 |
4,493 |
125,172 |
+5,671 |
Jun19 |
181109 |
158.73 |
158.73 |
158.73 |
158.73 |
+0.66 |
|
|
|
Total Volume and Open Interest |
619,665 |
2,107,830 |
-13,744 |
Euro-Bobl(EUREX) |
Dec18 |
181109 |
131.19 |
131.39 |
131.18 |
131.38 |
+0.22 |
358,617 |
1,536,679 |
-19,700 |
Mar19 |
181109 |
131.43 |
131.52 |
131.40 |
131.51 |
+0.22 |
2,361 |
30,565 |
+704 |
Jun19 |
181109 |
130.98 |
130.98 |
130.98 |
130.98 |
+0.22 |
|
|
|
Total Volume and Open Interest |
360,978 |
1,567,244 |
-18,996 |
Euro-Schatz(EUREX) |
Dec18 |
181109 |
111.91 |
111.95 |
111.90 |
111.95 |
+0.04 |
325,700 |
1,834,388 |
-73,601 |
Mar19 |
181109 |
111.78 |
111.82 |
111.78 |
111.82 |
+0.06 |
12,135 |
43,843 |
-5,556 |
Jun19 |
181109 |
111.80 |
111.80 |
111.80 |
111.80 |
+0.05 |
|
|
|
Total Volume and Open Interest |
337,835 |
1,878,231 |
-79,157 |
3-Mth Euribor(EUREX) |
Dec18 |
181109 |
100.310 |
100.310 |
100.310 |
100.310 |
+0.005 |
0 |
14,444 |
+0 |
Mar19 |
181109 |
100.295 |
100.295 |
100.295 |
100.295 |
+0.005 |
264 |
2,479 |
+0 |
Jun19 |
181109 |
100.285 |
100.285 |
100.285 |
100.285 |
+0.005 |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
264 |
28,419 |
+0 |
Long Gilt(LIFFE) |
Dec18 |
181109 |
121~13 |
121~30 |
121~12 |
121~26 |
+0~20 |
224,084 |
799,538 |
+6,778 |
Mar19 |
181109 |
120~23 |
121~03 |
120~21 |
120~32 |
+0~20 |
287 |
3,997 |
+191 |
Total Volume and Open Interest |
224,371 |
803,535 |
+6,969 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181109 |
99.07 |
99.08 |
99.07 |
99.07 |
unch |
152,657 |
549,818 |
-8,889 |
Mar19 |
181109 |
98.99 |
99.00 |
98.98 |
98.99 |
+0.01 |
106,258 |
653,827 |
+21,360 |
Jun19 |
181109 |
98.90 |
98.92 |
98.89 |
98.91 |
+0.02 |
55,173 |
378,641 |
-4,614 |
Sep19 |
181109 |
98.83 |
98.86 |
98.83 |
98.85 |
+0.03 |
78,739 |
481,523 |
+4,389 |
Dec19 |
181109 |
98.76 |
98.79 |
98.75 |
98.77 |
+0.02 |
105,261 |
384,790 |
+17,405 |
Mar20 |
181109 |
98.70 |
98.73 |
98.69 |
98.72 |
+0.04 |
86,822 |
285,558 |
-388 |
Total Volume and Open Interest |
1,016,618 |
3,842,799 |
+30,493 |
3-Mth Euribor(LIFFE) |
Dec18 |
181109 |
100.310 |
100.310 |
100.305 |
100.310 |
unch |
20,335 |
579,500 |
+1,435 |
Mar19 |
181109 |
100.300 |
100.300 |
100.290 |
100.295 |
unch |
14,987 |
506,022 |
-733 |
Jun19 |
181109 |
100.285 |
100.285 |
100.280 |
100.285 |
unch |
80,160 |
613,782 |
+24,962 |
Total Volume and Open Interest |
592,246 |
5,422,934 |
+46,414 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181109 |
98.04 |
98.04 |
98.02 |
98.04 |
unch |
4,889 |
178,265 |
-1,234 |
Mar19 |
181109 |
98.05 |
98.05 |
98.02 |
98.05 |
unch |
26,857 |
237,286 |
+1,927 |
Jun19 |
181109 |
98.00 |
98.00 |
97.97 |
98.00 |
unch |
21,236 |
188,235 |
-2,316 |
Sep19 |
181109 |
97.93 |
97.94 |
97.90 |
97.93 |
-0.01 |
20,992 |
167,810 |
+3,546 |
Dec19 |
181109 |
97.87 |
97.87 |
97.84 |
97.87 |
-0.01 |
18,235 |
163,783 |
+2,311 |
Mar20 |
181109 |
97.81 |
97.81 |
97.77 |
97.80 |
-0.01 |
10,383 |
123,445 |
+1,489 |
Jun20 |
181109 |
97.75 |
97.75 |
97.70 |
97.73 |
-0.02 |
6,032 |
93,425 |
+1,837 |
Sep20 |
181109 |
97.68 |
97.69 |
97.64 |
97.67 |
-0.02 |
6,062 |
47,778 |
+1,396 |
Dec20 |
181109 |
97.62 |
97.62 |
97.58 |
97.61 |
-0.01 |
574 |
10,770 |
+252 |
Mar21 |
181109 |
97.56 |
97.56 |
97.52 |
97.54 |
-0.02 |
12 |
4,956 |
+0 |
Total Volume and Open Interest |
115,620 |
1,220,150 |
+9,208 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181109 |
97.23 |
97.25 |
97.19 |
97.23 |
unch |
217,492 |
1,273,709 |
+6,609 |
Mar19 |
181109 |
97.22 |
97.22 |
97.22 |
97.22 |
-0.01 |
0 |
300 |
+0 |
Total Volume and Open Interest |
217,492 |
1,274,009 |
+6,609 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181109 |
97.81 |
97.82 |
97.78 |
97.81 |
-0.01 |
208,843 |
1,099,299 |
-8,197 |
Mar19 |
181109 |
97.82 |
97.82 |
97.82 |
97.82 |
-0.01 |
|
|
|
Total Volume and Open Interest |
208,843 |
1,099,299 |
-8,197 |
Gold(CMX) |
Dec18 |
181109 |
1224.3 |
1224.6 |
1207.2 |
1208.6 |
-16.5 |
259,294 |
339,872 |
-5,521 |
Feb19 |
181109 |
1230.3 |
1230.3 |
1213.3 |
1214.6 |
-16.6 |
24,649 |
100,906 |
+5,701 |
Apr19 |
181109 |
1236.1 |
1236.1 |
1219.5 |
1220.8 |
-16.6 |
1,535 |
22,366 |
+389 |
Jun19 |
181109 |
1242.4 |
1242.4 |
1226.5 |
1227.0 |
-16.7 |
933 |
15,514 |
+37 |
Aug19 |
181109 |
1244.7 |
1244.7 |
1232.4 |
1233.0 |
-16.7 |
568 |
3,323 |
-13 |
Oct19 |
181109 |
1238.6 |
1239.0 |
1238.6 |
1239.0 |
-16.7 |
34 |
2,054 |
-10 |
Dec19 |
181109 |
1252.7 |
1252.7 |
1243.9 |
1245.0 |
-17.0 |
570 |
7,336 |
+131 |
Feb20 |
181109 |
1253.3 |
1253.3 |
1251.2 |
1251.2 |
-17.0 |
1 |
107 |
+0 |
Apr20 |
181109 |
1257.2 |
1257.2 |
1257.2 |
1257.2 |
-17.0 |
0 |
50 |
+0 |
Jun20 |
181109 |
1263.3 |
1263.8 |
1263.3 |
1263.3 |
-17.0 |
0 |
692 |
+0 |
Aug20 |
181109 |
1269.4 |
1269.4 |
1269.4 |
1269.4 |
-17.0 |
|
|
|
Total Volume and Open Interest |
288,668 |
496,361 |
+1,450 |
Silver(CMX) |
Dec18 |
181109 |
1442.0 |
1442.5 |
1408.0 |
1414.0 |
-28.3 |
83,277 |
146,063 |
-3,007 |
Mar19 |
181109 |
1454.5 |
1454.5 |
1420.5 |
1426.1 |
-28.6 |
11,380 |
54,535 |
+2,885 |
May19 |
181109 |
1459.0 |
1460.0 |
1429.5 |
1435.4 |
-28.4 |
2,434 |
6,007 |
+182 |
Jul19 |
181109 |
1458.5 |
1458.5 |
1438.5 |
1444.7 |
-28.0 |
1,861 |
4,150 |
+554 |
Sep19 |
181109 |
1467.0 |
1467.5 |
1449.5 |
1453.5 |
-28.0 |
56 |
633 |
+50 |
Dec19 |
181109 |
1490.0 |
1490.0 |
1463.0 |
1466.7 |
-28.0 |
599 |
1,387 |
+272 |
Mar20 |
181109 |
1479.5 |
1479.5 |
1479.5 |
1479.5 |
-28.0 |
|
|
|
Total Volume and Open Interest |
99,752 |
214,502 |
+936 |
Platinum(NYMEX) |
Jan19 |
181109 |
868.2 |
868.2 |
854.6 |
856.0 |
-14.3 |
13,581 |
67,582 |
+188 |
Apr19 |
181109 |
868.0 |
870.7 |
859.4 |
860.3 |
-14.4 |
111 |
6,424 |
+11 |
Jul19 |
181109 |
873.0 |
873.0 |
864.0 |
865.0 |
-14.3 |
22 |
494 |
+12 |
Oct19 |
181109 |
868.8 |
868.8 |
868.8 |
868.8 |
-14.3 |
0 |
4 |
+0 |
Total Volume and Open Interest |
13,752 |
74,581 |
+217 |
Palladium(NYMEX) |
Dec18 |
181109 |
1111.20 |
1114.30 |
1092.10 |
1097.50 |
-18.60 |
4,550 |
21,529 |
-141 |
Mar19 |
181109 |
1105.20 |
1105.60 |
1088.10 |
1092.50 |
-18.30 |
895 |
6,596 |
+552 |
Jun19 |
181109 |
1084.10 |
1084.10 |
1082.30 |
1082.30 |
-18.50 |
3 |
146 |
+1 |
Total Volume and Open Interest |
5,448 |
28,271 |
+412 |
Copper(CMX) |
Dec18 |
181109 |
272.95 |
273.15 |
267.70 |
268.45 |
-5.15 |
79,598 |
106,491 |
-5,006 |
Mar19 |
181109 |
274.40 |
274.60 |
269.25 |
270.00 |
-5.10 |
22,547 |
61,248 |
+1,138 |
May19 |
181109 |
275.65 |
275.65 |
270.50 |
271.05 |
-5.25 |
7,762 |
21,388 |
-1,029 |
Jul19 |
181109 |
276.20 |
276.20 |
271.50 |
272.10 |
-5.40 |
3,792 |
22,073 |
+2,004 |
Sep19 |
181109 |
277.00 |
277.00 |
272.35 |
272.80 |
-5.50 |
1,223 |
7,055 |
+525 |
Total Volume and Open Interest |
115,863 |
245,006 |
-2,307 |
E-mini DJIA Index(CBOT) |
Dec18 |
181109 |
26183 |
26236 |
25874 |
25973 |
-227 |
245,257 |
84,685 |
+2,970 |
Mar19 |
181109 |
26206 |
26270 |
25929 |
26020 |
-229 |
486 |
1,360 |
-4 |
Jun19 |
181109 |
26108 |
26159 |
25984 |
26064 |
-228 |
16 |
78 |
-2 |
Sep19 |
181109 |
26126 |
26126 |
26126 |
26126 |
-226 |
0 |
4 |
+0 |
Total Volume and Open Interest |
245,759 |
86,127 |
+2,964 |
S & P 500(CME) |
Dec18 |
181109 |
2804.30 |
2810.80 |
2766.00 |
2778.90 |
-29.80 |
2,769 |
52,700 |
-1,885 |
Mar19 |
181109 |
2783.00 |
2793.50 |
2783.00 |
2785.50 |
-30.00 |
4 |
54 |
+1 |
Jun19 |
181109 |
2794.90 |
2794.90 |
2794.90 |
2794.90 |
-29.90 |
|
|
|
Sep19 |
181109 |
2804.10 |
2804.10 |
2804.10 |
2804.10 |
-29.60 |
|
|
|
Total Volume and Open Interest |
2,773 |
52,754 |
-1,884 |
S & P 500 E-Mini(CME) |
Dec18 |
181109 |
2804.00 |
2811.25 |
2764.50 |
2779.00 |
-29.75 |
1,894,012 |
2,739,779 |
+5,502 |
Mar19 |
181109 |
2811.25 |
2817.25 |
2771.25 |
2785.50 |
-30.00 |
20,628 |
195,814 |
-1,081 |
Jun19 |
181109 |
2812.00 |
2825.75 |
2783.25 |
2795.00 |
-29.75 |
1,119 |
9,231 |
+5 |
Sep19 |
181109 |
2804.00 |
2804.00 |
2801.00 |
2804.00 |
-29.75 |
4 |
25 |
+2 |
Total Volume and Open Interest |
1,915,763 |
2,944,854 |
+4,428 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181109 |
7145.75 |
7166.25 |
6989.00 |
7031.25 |
-134.75 |
621,601 |
240,954 |
+476 |
Mar19 |
181109 |
7185.50 |
7197.25 |
7023.50 |
7063.75 |
-135.75 |
1,539 |
2,986 |
+227 |
Jun19 |
181109 |
7100.00 |
7100.00 |
7073.75 |
7100.00 |
-134.75 |
12 |
64 |
-8 |
Total Volume and Open Interest |
623,152 |
244,008 |
+695 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181109 |
1901.90 |
1905.20 |
1870.50 |
1883.00 |
-20.10 |
16,187 |
64,662 |
-935 |
Mar19 |
181109 |
1878.80 |
1908.60 |
1878.80 |
1888.10 |
-19.20 |
0 |
11 |
+0 |
Jun19 |
181109 |
1892.10 |
1892.10 |
1892.10 |
1892.10 |
-18.40 |
|
|
|
Total Volume and Open Interest |
16,187 |
64,673 |
-935 |
Volatility Index(CBOE) |
Nov18 |
181109 |
17.01 |
18.13 |
16.88 |
17.48 |
+0.50 |
108,833 |
131,378 |
-10,658 |
Dec18 |
181109 |
17.20 |
18.01 |
17.10 |
17.68 |
+0.50 |
92,398 |
147,391 |
+5,793 |
Jan19 |
181109 |
17.65 |
18.32 |
17.60 |
18.08 |
+0.45 |
25,330 |
60,842 |
+300 |
Feb19 |
181109 |
17.80 |
18.30 |
17.75 |
18.18 |
+0.40 |
11,244 |
40,117 |
+619 |
Total Volume and Open Interest |
256,454 |
480,139 |
-361 |
S & P 600(CME) |
Dec18 |
181109 |
973.00 |
973.00 |
973.00 |
973.00 |
-16.60 |
|
|
|
Mar19 |
181109 |
973.60 |
973.60 |
973.60 |
973.60 |
-16.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181109 |
1580.20 |
1582.90 |
1539.10 |
1551.70 |
-30.40 |
159,426 |
472,990 |
+1,884 |
Mar19 |
181109 |
1579.60 |
1579.70 |
1545.50 |
1557.20 |
-30.40 |
47 |
1,320 |
-11 |
Jun19 |
181109 |
1563.70 |
1563.70 |
1563.70 |
1563.70 |
-29.90 |
|
|
|
Total Volume and Open Interest |
159,473 |
474,310 |
+1,873 |
Nikkei 225(CME) |
Dec18 |
181109 |
22460 |
22500 |
22025 |
22150 |
-330 |
17,723 |
30,820 |
+1,821 |
Mar19 |
181109 |
22380 |
22380 |
22030 |
22125 |
-330 |
1 |
59 |
+1 |
Total Volume and Open Interest |
17,724 |
30,879 |
+1,822 |
Nikkei 225(SGX) |
Dec18 |
181109 |
22460 |
22505 |
22220 |
22290 |
-170 |
105,484 |
164,341 |
+2,309 |
Mar19 |
181109 |
22410 |
22410 |
22190 |
22245 |
-165 |
135 |
12,576 |
-4 |
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 |
181109 |
22445 |
22485 |
22010 |
22125 |
-335 |
40,077 |
60,185 |
+2,236 |
Mar19 |
181109 |
22035 |
22080 |
21965 |
22060 |
-335 |
1 |
53 |
+1 |
Jun19 |
181109 |
21870 |
21870 |
21870 |
21870 |
-340 |
|
|
|
Total Volume and Open Interest |
40,078 |
60,238 |
+2,237 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181109 |
22070 |
22150 |
22020 |
22130 |
-330 |
0 |
10 |
+0 |
Mar19 |
181109 |
22060 |
22060 |
22060 |
22060 |
-340 |
|
|
|
Jun19 |
181109 |
21870 |
21870 |
21870 |
21870 |
-340 |
|
|
|
Total Volume and Open Interest |
0 |
10 |
+0 |
CAC 40(EURONEXT) |
Nov18 |
181109 |
5110.0 |
5119.5 |
5071.0 |
5106.5 |
-24.0 |
62,058 |
268,886 |
+1,836 |
Dec18 |
181109 |
5094.5 |
5102.0 |
5055.5 |
5091.0 |
-24.0 |
1,571 |
54,339 |
+122 |
Jan19 |
181109 |
5089.0 |
5089.0 |
5089.0 |
5089.0 |
-24.0 |
17 |
17 |
+17 |
Total Volume and Open Interest |
63,646 |
343,256 |
+1,975 |
Hang Seng Index(HKFE) |
Nov18 |
181109 |
26204 |
26229 |
25407 |
25465 |
-759 |
299,744 |
125,529 |
+465 |
Dec18 |
181109 |
26241 |
26256 |
25438 |
25497 |
-760 |
1,972 |
17,013 |
+771 |
Total Volume and Open Interest |
301,987 |
154,866 |
+1,169 |
DAX(EUREX) |
Dec18 |
181109 |
11475.0 |
11548.5 |
11407.5 |
11514.5 |
+11.0 |
89,085 |
120,305 |
+2,505 |
Mar19 |
181109 |
11437.0 |
11514.5 |
11405.0 |
11509.5 |
+11.0 |
116 |
3,253 |
+21 |
Jun19 |
181109 |
11427.0 |
11523.0 |
11427.0 |
11523.0 |
+11.0 |
22 |
145 |
-7 |
Total Volume and Open Interest |
89,223 |
123,703 |
+2,519 |
Mini-DAX(EUREX) |
Dec18 |
181109 |
11476.0 |
11548.0 |
11408.0 |
11514.5 |
+11.0 |
45,487 |
15,996 |
+100 |
Mar19 |
181109 |
11464.0 |
11540.0 |
11406.0 |
11509.5 |
+11.0 |
84 |
548 |
+11 |
Jun19 |
181109 |
11483.0 |
11523.0 |
11441.0 |
11523.0 |
+11.0 |
53 |
37 |
-5 |
Total Volume and Open Interest |
45,624 |
16,581 |
+106 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181109 |
3215 |
3231 |
3196 |
3220 |
-4 |
986,370 |
3,839,597 |
-23,727 |
Mar19 |
181109 |
3207 |
3216 |
3188 |
3208 |
-4 |
20,186 |
204,653 |
-69 |
Jun19 |
181109 |
3120 |
3127 |
3114 |
3124 |
-4 |
18 |
80,016 |
+2,994 |
Total Volume and Open Interest |
1,007,324 |
4,205,018 |
-15,802 |
Swiss Market Index(EUREX) |
Dec18 |
181109 |
9069 |
9083 |
9015 |
9054 |
-45 |
35,846 |
213,042 |
-2,782 |
Mar19 |
181109 |
8935 |
8955 |
8919 |
8955 |
-45 |
19 |
6,172 |
+2 |
Jun19 |
181109 |
8786 |
8786 |
8786 |
8786 |
-45 |
0 |
222 |
+0 |
Total Volume and Open Interest |
35,865 |
219,436 |
-2,780 |
FT-SE 100(EURONEXT) |
Dec18 |
181109 |
7101.50 |
7115.50 |
7050.00 |
7088.00 |
-26.00 |
104,730 |
565,507 |
-328 |
Mar19 |
181109 |
7000.00 |
7028.00 |
7000.00 |
7028.00 |
-26.00 |
9 |
2,915 |
+7 |
Jun19 |
181109 |
6950.00 |
6950.00 |
6950.00 |
6950.00 |
-26.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
104,739 |
568,428 |
-321 |
SPI 200(SFE) |
Dec18 |
181109 |
5914.0 |
5921.0 |
5879.0 |
5911.0 |
-2.0 |
46,110 |
334,894 |
-1,582 |
Mar19 |
181109 |
5846.0 |
5858.0 |
5846.0 |
5854.0 |
-2.0 |
988 |
5,157 |
+651 |
Jun19 |
181109 |
5820.0 |
5840.0 |
5820.0 |
5840.0 |
-2.0 |
0 |
2,881 |
+0 |
Total Volume and Open Interest |
47,533 |
345,257 |
-604 |
FTSE MIB(ISE) |
Dec18 |
181109 |
19250.00 |
19290.00 |
19085.00 |
19219.00 |
-145.00 |
22,318 |
108,457 |
+2,835 |
Mar19 |
181109 |
19180.00 |
19180.00 |
19000.00 |
19127.00 |
-145.00 |
75 |
2,122 |
+48 |
Jun19 |
181109 |
18642.00 |
18642.00 |
18642.00 |
18642.00 |
-145.00 |
6 |
9 |
+3 |
Total Volume and Open Interest |
22,399 |
110,588 |
+2,886 |
KOSPI 200(KFE) |
Dec18 |
181109 |
270.80 |
271.50 |
270.25 |
271.50 |
-1.55 |
421,590 |
333,893 |
+1,160 |
Mar19 |
181109 |
270.05 |
270.60 |
268.05 |
268.45 |
-1.35 |
938 |
23,294 |
+106 |
Jun19 |
181109 |
270.00 |
270.80 |
268.60 |
269.20 |
-0.80 |
18 |
17,042 |
-1 |
Total Volume and Open Interest |
422,546 |
400,660 |
+2,265 |
GSCI(CME) |
Nov18 |
181109 |
437.60 |
440.40 |
434.75 |
439.10 |
-3.05 |
3,547 |
11,154 |
-3,097 |
Dec18 |
181109 |
437.90 |
443.15 |
437.70 |
441.60 |
-3.45 |
3,535 |
3,688 |
+3,085 |
Jan19 |
181109 |
441.95 |
441.95 |
438.75 |
441.95 |
-3.45 |
|
|
|
Total Volume and Open Interest |
7,082 |
14,842 |
-12 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|