|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon November 12, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov18 |
181112 |
874.00 |
874.00 |
868.25 |
871.75 |
-3.50 |
3,663 |
2,582 |
-542 |
Jan19 |
181112 |
885.50 |
887.25 |
879.50 |
883.25 |
-3.50 |
122,032 |
304,581 |
+361 |
Mar19 |
181112 |
898.50 |
900.25 |
893.00 |
896.75 |
-3.25 |
38,187 |
184,496 |
-1,584 |
May19 |
181112 |
912.00 |
914.00 |
906.25 |
910.00 |
-3.25 |
24,650 |
109,062 |
+1,565 |
Jul19 |
181112 |
925.00 |
926.75 |
919.25 |
923.25 |
-3.25 |
14,629 |
93,222 |
+209 |
Aug19 |
181112 |
930.25 |
930.25 |
925.00 |
928.25 |
-3.25 |
898 |
7,384 |
+284 |
Sep19 |
181112 |
929.75 |
930.00 |
925.75 |
929.25 |
-2.50 |
348 |
2,331 |
+47 |
Nov19 |
181112 |
933.00 |
936.00 |
930.50 |
934.50 |
-2.00 |
7,842 |
38,306 |
+309 |
Jan20 |
181112 |
941.50 |
945.25 |
941.00 |
944.75 |
-1.50 |
220 |
1,118 |
+6 |
Mar20 |
181112 |
949.00 |
952.50 |
948.50 |
952.50 |
-1.25 |
4 |
639 |
+0 |
May20 |
181112 |
960.50 |
960.50 |
957.00 |
960.50 |
-0.75 |
3 |
230 |
+1 |
Jul20 |
181112 |
967.00 |
969.50 |
965.75 |
969.50 |
-1.00 |
23 |
356 |
+5 |
Aug20 |
181112 |
969.50 |
969.50 |
969.50 |
969.50 |
-1.00 |
0 |
41 |
+0 |
Sep20 |
181112 |
964.50 |
964.50 |
964.50 |
964.50 |
unch |
0 |
50 |
+0 |
Total Volume and Open Interest |
212,526 |
745,270 |
+665 |
Soybean Meal(CBOT) |
Dec18 |
181112 |
305.60 |
306.70 |
304.40 |
305.60 |
unch |
60,843 |
128,798 |
-4,377 |
Jan19 |
181112 |
307.50 |
308.40 |
306.10 |
307.50 |
+0.10 |
42,918 |
116,304 |
+2,405 |
Mar19 |
181112 |
310.10 |
310.90 |
309.10 |
309.90 |
-0.40 |
26,095 |
85,725 |
+2,727 |
May19 |
181112 |
312.70 |
313.60 |
311.80 |
312.80 |
-0.10 |
12,698 |
61,982 |
+703 |
Jul19 |
181112 |
315.80 |
316.50 |
314.90 |
315.80 |
unch |
7,164 |
61,108 |
+419 |
Aug19 |
181112 |
317.10 |
317.80 |
316.90 |
317.20 |
unch |
1,305 |
10,090 |
+100 |
Sep19 |
181112 |
318.00 |
318.70 |
317.70 |
318.00 |
unch |
475 |
10,905 |
+128 |
Oct19 |
181112 |
317.60 |
318.30 |
316.80 |
317.70 |
+0.20 |
363 |
7,593 |
-89 |
Dec19 |
181112 |
318.60 |
319.70 |
317.80 |
319.20 |
+0.50 |
1,985 |
27,209 |
+141 |
Jan20 |
181112 |
320.10 |
320.40 |
319.30 |
320.10 |
+0.40 |
22 |
2,981 |
-2 |
Total Volume and Open Interest |
153,891 |
517,233 |
+2,150 |
Soybean Oil(CBOT) |
Dec18 |
181112 |
27.65 |
27.81 |
27.60 |
27.71 |
+0.09 |
54,294 |
168,112 |
-715 |
Jan19 |
181112 |
27.84 |
28.00 |
27.80 |
27.89 |
+0.09 |
37,924 |
129,511 |
+555 |
Mar19 |
181112 |
28.11 |
28.28 |
28.08 |
28.17 |
+0.08 |
24,780 |
80,949 |
+179 |
May19 |
181112 |
28.45 |
28.58 |
28.38 |
28.46 |
+0.07 |
11,994 |
62,854 |
+850 |
Jul19 |
181112 |
28.72 |
28.86 |
28.69 |
28.76 |
+0.06 |
4,215 |
62,831 |
-124 |
Aug19 |
181112 |
28.98 |
29.01 |
28.85 |
28.92 |
+0.07 |
1,017 |
11,435 |
+156 |
Sep19 |
181112 |
29.03 |
29.13 |
28.99 |
29.05 |
+0.07 |
293 |
8,020 |
+49 |
Oct19 |
181112 |
29.22 |
29.22 |
29.05 |
29.14 |
+0.08 |
582 |
5,869 |
+255 |
Dec19 |
181112 |
29.31 |
29.43 |
29.25 |
29.34 |
+0.08 |
1,154 |
20,766 |
+455 |
Jan20 |
181112 |
29.61 |
29.61 |
29.59 |
29.60 |
+0.07 |
42 |
1,643 |
+16 |
Total Volume and Open Interest |
136,301 |
557,224 |
+1,678 |
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 |
181112 |
369.00 |
372.50 |
368.00 |
371.25 |
+1.50 |
432,338 |
620,925 |
-20,843 |
Mar19 |
181112 |
380.50 |
383.50 |
379.25 |
382.25 |
+1.00 |
227,296 |
508,943 |
+24,798 |
May19 |
181112 |
388.00 |
391.25 |
387.25 |
390.00 |
+0.75 |
85,384 |
167,028 |
+3,728 |
Jul19 |
181112 |
394.75 |
398.00 |
393.75 |
397.25 |
+1.25 |
62,190 |
165,545 |
+4,340 |
Sep19 |
181112 |
397.00 |
399.75 |
396.50 |
399.00 |
+1.00 |
9,998 |
77,523 |
+2,153 |
Dec19 |
181112 |
401.75 |
404.75 |
401.00 |
403.50 |
+1.00 |
49,159 |
163,293 |
+3,936 |
Mar20 |
181112 |
410.75 |
413.50 |
410.25 |
412.50 |
+1.25 |
1,022 |
9,620 |
+300 |
May20 |
181112 |
417.75 |
418.00 |
417.25 |
417.50 |
+0.75 |
80 |
1,330 |
+32 |
Jul20 |
181112 |
421.00 |
423.00 |
421.00 |
422.00 |
+0.75 |
379 |
3,907 |
+67 |
Sep20 |
181112 |
415.00 |
415.00 |
415.00 |
415.00 |
+0.75 |
19 |
497 |
+10 |
Total Volume and Open Interest |
868,391 |
1,724,312 |
+18,786 |
Wheat(CBOT) |
Dec18 |
181112 |
502.50 |
520.75 |
501.25 |
519.75 |
+17.75 |
110,059 |
189,343 |
-19,519 |
Mar19 |
181112 |
512.75 |
527.75 |
511.75 |
526.50 |
+14.25 |
79,612 |
147,399 |
+419 |
May19 |
181112 |
520.50 |
534.50 |
520.50 |
534.00 |
+14.50 |
20,749 |
50,427 |
+66 |
Jul19 |
181112 |
526.50 |
541.50 |
526.50 |
541.50 |
+15.50 |
14,591 |
76,528 |
+3,005 |
Sep19 |
181112 |
537.75 |
553.00 |
537.75 |
553.00 |
+15.25 |
1,473 |
17,652 |
-113 |
Dec19 |
181112 |
553.50 |
568.50 |
553.50 |
568.50 |
+15.00 |
1,721 |
26,136 |
+156 |
Total Volume and Open Interest |
228,451 |
516,065 |
-16,029 |
Wheat(KCBT) |
Dec18 |
181112 |
487.50 |
496.25 |
486.00 |
493.50 |
+6.00 |
45,107 |
125,525 |
-13,283 |
Mar19 |
181112 |
509.50 |
517.75 |
508.00 |
515.50 |
+6.25 |
42,673 |
115,884 |
+4,224 |
May19 |
181112 |
523.75 |
531.00 |
521.75 |
528.50 |
+5.75 |
10,465 |
29,935 |
+1,235 |
Jul19 |
181112 |
532.25 |
541.50 |
532.25 |
539.75 |
+6.25 |
5,498 |
40,946 |
+1,160 |
Sep19 |
181112 |
547.50 |
555.25 |
546.75 |
553.75 |
+6.00 |
463 |
3,237 |
+66 |
Dec19 |
181112 |
566.75 |
574.00 |
566.00 |
572.75 |
+6.00 |
369 |
5,544 |
+64 |
Mar20 |
181112 |
586.25 |
586.25 |
584.75 |
585.25 |
+6.25 |
10 |
465 |
-1 |
Total Volume and Open Interest |
104,587 |
322,047 |
-6,534 |
Wheat(MGE) |
Dec18 |
181112 |
573.25 |
583.50 |
572.00 |
582.50 |
+9.25 |
4,873 |
32,413 |
-830 |
Mar19 |
181112 |
578.00 |
586.25 |
576.00 |
585.75 |
+8.75 |
3,316 |
28,788 |
+986 |
May19 |
181112 |
585.00 |
594.00 |
583.75 |
593.75 |
+9.25 |
926 |
7,103 |
+370 |
Jul19 |
181112 |
591.50 |
601.25 |
591.50 |
601.25 |
+9.25 |
307 |
2,920 |
+88 |
Sep19 |
181112 |
600.00 |
609.00 |
599.50 |
609.00 |
+9.00 |
188 |
3,556 |
+105 |
Dec19 |
181112 |
617.25 |
620.25 |
617.25 |
620.25 |
+8.25 |
5 |
1,580 |
+2 |
Total Volume and Open Interest |
9,615 |
76,434 |
+721 |
Oats(CBOT) |
Dec18 |
181112 |
284.25 |
288.00 |
277.00 |
285.00 |
unch |
470 |
4,049 |
-225 |
Mar19 |
181112 |
283.50 |
287.50 |
277.00 |
285.00 |
+1.00 |
334 |
2,475 |
+63 |
May19 |
181112 |
283.00 |
286.25 |
283.00 |
286.25 |
+1.75 |
8 |
255 |
-2 |
Jul19 |
181112 |
284.00 |
286.00 |
284.00 |
286.00 |
+1.25 |
0 |
10 |
+0 |
Total Volume and Open Interest |
812 |
6,796 |
-164 |
Rough Rice(CBOT) |
Nov18 |
181112 |
10.65 |
10.65 |
10.65 |
10.65 |
+0.05 |
0 |
15 |
+0 |
Jan19 |
181112 |
10.61 |
10.68 |
10.58 |
10.65 |
+0.03 |
178 |
7,380 |
+4 |
Mar19 |
181112 |
10.79 |
10.84 |
10.78 |
10.82 |
+0.03 |
17 |
992 |
+1 |
May19 |
181112 |
10.91 |
10.94 |
10.91 |
10.94 |
+0.03 |
0 |
21 |
+0 |
Total Volume and Open Interest |
195 |
8,408 |
+5 |
Live Cattle(CME) |
Dec18 |
181112 |
114.250 |
115.400 |
114.135 |
114.930 |
+0.350 |
42,724 |
92,367 |
-10,258 |
Feb19 |
181112 |
117.550 |
118.680 |
117.500 |
118.000 |
+0.200 |
35,526 |
98,725 |
+87 |
Apr19 |
181112 |
120.150 |
120.750 |
119.850 |
120.180 |
-0.070 |
11,859 |
68,280 |
+2,156 |
Jun19 |
181112 |
112.580 |
113.400 |
112.400 |
112.650 |
-0.050 |
7,311 |
58,207 |
+707 |
Aug19 |
181112 |
111.680 |
112.580 |
111.550 |
111.930 |
unch |
2,625 |
15,448 |
+957 |
Oct19 |
181112 |
113.100 |
113.850 |
112.980 |
113.200 |
-0.200 |
496 |
4,182 |
+133 |
Total Volume and Open Interest |
100,663 |
339,545 |
-6,186 |
Feeder Cattle(CME) |
Nov18 |
181112 |
149.100 |
149.200 |
148.235 |
148.380 |
-0.620 |
1,266 |
3,227 |
-253 |
Jan19 |
181112 |
143.935 |
144.650 |
143.080 |
143.735 |
-0.065 |
5,435 |
27,375 |
-282 |
Mar19 |
181112 |
142.000 |
142.750 |
141.300 |
141.735 |
-0.450 |
2,993 |
11,279 |
+77 |
Apr19 |
181112 |
143.185 |
143.900 |
142.400 |
142.550 |
-0.735 |
952 |
3,596 |
+85 |
May19 |
181112 |
144.000 |
144.700 |
142.850 |
143.050 |
-0.850 |
411 |
2,418 |
-42 |
Aug19 |
181112 |
147.550 |
148.400 |
146.650 |
146.800 |
-0.850 |
217 |
1,423 |
+28 |
Sep19 |
181112 |
147.185 |
147.800 |
146.400 |
146.400 |
-0.980 |
6 |
70 |
+2 |
Total Volume and Open Interest |
11,284 |
49,390 |
-383 |
Lean Hogs(CME) |
Dec18 |
181112 |
55.700 |
57.900 |
55.235 |
56.550 |
+0.750 |
35,637 |
70,700 |
-2,240 |
Feb19 |
181112 |
59.400 |
62.200 |
59.300 |
61.535 |
+2.035 |
31,966 |
60,002 |
+6,449 |
Apr19 |
181112 |
66.330 |
67.830 |
65.635 |
67.330 |
+1.630 |
8,674 |
39,906 |
-316 |
May19 |
181112 |
72.800 |
74.450 |
72.800 |
74.050 |
+1.250 |
166 |
1,560 |
+53 |
Jun19 |
181112 |
81.285 |
83.100 |
81.150 |
82.730 |
+1.480 |
5,583 |
23,006 |
+400 |
Jul19 |
181112 |
83.080 |
84.900 |
83.000 |
84.750 |
+1.600 |
4,695 |
20,671 |
+1,206 |
Aug19 |
181112 |
82.180 |
83.680 |
81.450 |
83.535 |
+1.355 |
933 |
7,199 |
+137 |
Oct19 |
181112 |
66.800 |
67.850 |
66.600 |
67.600 |
+0.200 |
259 |
3,021 |
+101 |
Total Volume and Open Interest |
87,936 |
226,840 |
+5,790 |
Class III Milk(CME) |
Nov18 |
181112 |
14.46 |
14.62 |
14.46 |
14.51 |
+0.05 |
503 |
5,144 |
+93 |
Dec18 |
181112 |
14.49 |
14.72 |
14.47 |
14.66 |
+0.19 |
722 |
5,677 |
+207 |
Jan19 |
181112 |
14.78 |
14.92 |
14.73 |
14.90 |
+0.14 |
271 |
4,675 |
+75 |
Feb19 |
181112 |
14.91 |
15.03 |
14.88 |
14.99 |
+0.10 |
92 |
2,326 |
+15 |
Mar19 |
181112 |
15.13 |
15.20 |
15.09 |
15.18 |
+0.07 |
52 |
2,148 |
+23 |
Apr19 |
181112 |
15.36 |
15.44 |
15.36 |
15.43 |
+0.05 |
10 |
1,721 |
+5 |
May19 |
181112 |
15.48 |
15.60 |
15.45 |
15.59 |
+0.07 |
20 |
1,711 |
+14 |
Jun19 |
181112 |
15.62 |
15.79 |
15.62 |
15.74 |
+0.06 |
19 |
1,587 |
+10 |
Jul19 |
181112 |
15.86 |
16.00 |
15.86 |
16.00 |
+0.11 |
8 |
954 |
+2 |
Aug19 |
181112 |
16.23 |
16.26 |
16.22 |
16.26 |
+0.09 |
7 |
760 |
+0 |
Sep19 |
181112 |
16.40 |
16.46 |
16.40 |
16.46 |
+0.06 |
8 |
830 |
+5 |
Oct19 |
181112 |
16.33 |
16.33 |
16.33 |
16.33 |
+0.07 |
4 |
702 |
+3 |
Nov19 |
181112 |
16.21 |
16.21 |
16.21 |
16.21 |
+0.08 |
2 |
659 |
+2 |
Total Volume and Open Interest |
1,720 |
29,502 |
+456 |
Cocoa(ICE) |
Dec18 |
181112 |
2229 |
2265 |
2199 |
2209 |
-41 |
20,162 |
37,838 |
-8,400 |
Mar19 |
181112 |
2264 |
2298 |
2237 |
2248 |
-39 |
46,245 |
104,107 |
+2,876 |
May19 |
181112 |
2292 |
2319 |
2259 |
2271 |
-39 |
17,181 |
38,581 |
-691 |
Jul19 |
181112 |
2304 |
2332 |
2275 |
2287 |
-39 |
5,999 |
22,095 |
-110 |
Sep19 |
181112 |
2322 |
2339 |
2290 |
2299 |
-39 |
2,151 |
15,767 |
+493 |
Dec19 |
181112 |
2320 |
2345 |
2296 |
2306 |
-40 |
1,528 |
20,392 |
+470 |
Mar20 |
181112 |
2327 |
2346 |
2300 |
2310 |
-40 |
679 |
7,413 |
-38 |
Total Volume and Open Interest |
94,107 |
249,543 |
-5,384 |
Coffee "C"(ICE) |
Dec18 |
181112 |
113.85 |
113.85 |
109.65 |
110.15 |
-3.70 |
36,804 |
63,317 |
-12,991 |
Mar19 |
181112 |
117.00 |
117.20 |
113.50 |
114.00 |
-3.50 |
38,016 |
82,516 |
+985 |
May19 |
181112 |
120.40 |
120.40 |
116.40 |
116.90 |
-3.50 |
12,646 |
44,580 |
+325 |
Jul19 |
181112 |
123.50 |
123.50 |
119.10 |
119.65 |
-3.50 |
4,431 |
27,295 |
-103 |
Sep19 |
181112 |
126.30 |
126.30 |
121.65 |
122.20 |
-3.50 |
2,017 |
13,707 |
+547 |
Dec19 |
181112 |
129.25 |
129.25 |
125.15 |
125.75 |
-3.40 |
800 |
10,802 |
+364 |
Total Volume and Open Interest |
95,100 |
254,871 |
-10,878 |
Orange Juice(ICE) |
Nov18 |
181109 |
135.30 |
135.30 |
135.30 |
135.30 |
-0.70 |
10 |
593 |
+0 |
Jan19 |
181112 |
136.75 |
137.15 |
135.00 |
135.45 |
-0.70 |
436 |
13,852 |
+0 |
Mar19 |
181112 |
137.15 |
137.15 |
135.55 |
136.05 |
-0.55 |
115 |
2,294 |
+62 |
May19 |
181112 |
137.00 |
137.05 |
136.55 |
137.05 |
-0.50 |
14 |
1,266 |
+12 |
Jul19 |
181112 |
137.75 |
137.95 |
137.50 |
137.90 |
-0.50 |
0 |
368 |
+0 |
Sep19 |
181112 |
138.85 |
138.90 |
138.50 |
138.85 |
-0.50 |
0 |
128 |
+0 |
Total Volume and Open Interest |
565 |
18,517 |
+74 |
Sugar #11(ICE) |
Mar19 |
181112 |
12.81 |
13.16 |
12.76 |
12.94 |
+0.21 |
64,645 |
341,363 |
-4,060 |
May19 |
181112 |
12.95 |
13.27 |
12.90 |
13.08 |
+0.21 |
30,771 |
159,985 |
-4,497 |
Jul19 |
181112 |
13.08 |
13.39 |
13.04 |
13.22 |
+0.20 |
17,897 |
116,249 |
+4,742 |
Oct19 |
181112 |
13.30 |
13.59 |
13.26 |
13.43 |
+0.19 |
5,262 |
90,753 |
+1,126 |
Mar20 |
181112 |
13.79 |
14.07 |
13.77 |
13.93 |
+0.18 |
1,310 |
35,032 |
+549 |
May20 |
181112 |
13.74 |
13.97 |
13.74 |
13.92 |
+0.19 |
209 |
8,634 |
+36 |
Jul20 |
181112 |
13.78 |
13.93 |
13.72 |
13.90 |
+0.21 |
50 |
6,298 |
+14 |
Oct20 |
181112 |
13.83 |
14.00 |
13.79 |
13.97 |
+0.21 |
19 |
6,413 |
-8 |
Total Volume and Open Interest |
120,173 |
769,288 |
-2,089 |
London Cocoa(LCE) |
Dec18 |
181112 |
1643 |
1643 |
1616 |
1618 |
-20 |
7,343 |
50,796 |
-1,544 |
Mar19 |
181112 |
1674 |
1679 |
1643 |
1645 |
-25 |
16,033 |
70,134 |
-1,119 |
May19 |
181112 |
1691 |
1691 |
1660 |
1662 |
-23 |
6,398 |
37,697 |
-112 |
Jul19 |
181112 |
1701 |
1701 |
1671 |
1672 |
-24 |
3,865 |
30,663 |
+466 |
Sep19 |
181112 |
1700 |
1700 |
1676 |
1677 |
-23 |
2,309 |
28,458 |
+293 |
Dec19 |
181112 |
1701 |
1703 |
1678 |
1680 |
-23 |
1,731 |
35,961 |
+488 |
Mar20 |
181112 |
1705 |
1706 |
1683 |
1684 |
-22 |
1,288 |
8,248 |
+255 |
Total Volume and Open Interest |
39,674 |
267,153 |
-1,184 |
London Sugar(LCE) |
Dec18 |
181112 |
346.10 |
350.50 |
341.10 |
345.90 |
+1.80 |
5,531 |
16,150 |
-2,138 |
Mar19 |
181112 |
349.00 |
353.90 |
345.10 |
349.60 |
+3.90 |
7,287 |
52,380 |
+150 |
May19 |
181112 |
352.70 |
358.90 |
350.80 |
355.60 |
+4.60 |
1,632 |
17,121 |
+351 |
Aug19 |
181112 |
356.20 |
363.20 |
355.50 |
360.50 |
+5.10 |
348 |
10,547 |
+135 |
Oct19 |
181112 |
359.60 |
366.10 |
359.40 |
364.20 |
+5.50 |
168 |
4,341 |
+117 |
Total Volume and Open Interest |
14,996 |
104,170 |
-1,372 |
Cotton(ICE) |
Dec18 |
181112 |
78.09 |
78.11 |
76.34 |
76.38 |
-1.71 |
29,323 |
84,429 |
-10,157 |
Mar19 |
181112 |
79.72 |
79.85 |
78.21 |
78.25 |
-1.61 |
21,913 |
105,656 |
+4,398 |
May19 |
181112 |
81.17 |
81.17 |
79.55 |
79.59 |
-1.66 |
6,330 |
26,706 |
+905 |
Jul19 |
181112 |
81.58 |
82.24 |
80.75 |
80.78 |
-1.67 |
2,204 |
14,034 |
+131 |
Oct19 |
181112 |
78.24 |
78.24 |
78.24 |
78.24 |
-1.20 |
0 |
4 |
+0 |
Dec19 |
181112 |
77.55 |
78.13 |
77.32 |
77.59 |
-0.70 |
833 |
28,313 |
+137 |
Total Volume and Open Interest |
60,615 |
261,014 |
-4,576 |
Lumber(CME) |
Nov18 |
181112 |
331.5 |
336.0 |
322.6 |
327.6 |
-3.5 |
46 |
273 |
-9 |
Jan19 |
181112 |
359.2 |
362.9 |
348.5 |
353.0 |
-5.4 |
330 |
2,856 |
-40 |
Mar19 |
181112 |
363.8 |
370.5 |
358.4 |
361.4 |
-4.5 |
60 |
774 |
-2 |
May19 |
181112 |
372.7 |
375.0 |
365.4 |
367.9 |
-4.9 |
43 |
387 |
+33 |
Total Volume and Open Interest |
491 |
4,374 |
-12 |
Crude Oil(NYM) |
Dec18 |
181112 |
60.70 |
61.28 |
58.68 |
59.93 |
-0.26 |
764,546 |
314,185 |
-34,922 |
Jan19 |
181112 |
60.85 |
61.44 |
58.83 |
60.08 |
-0.28 |
220,854 |
277,521 |
+19,596 |
Feb19 |
181112 |
61.06 |
61.64 |
59.04 |
60.28 |
-0.28 |
89,519 |
141,497 |
+11,912 |
Mar19 |
181112 |
61.22 |
61.82 |
59.26 |
60.49 |
-0.26 |
73,805 |
167,623 |
-4,844 |
Apr19 |
181112 |
61.23 |
62.02 |
59.44 |
60.68 |
-0.27 |
47,602 |
93,430 |
+3,794 |
May19 |
181112 |
61.78 |
62.19 |
59.69 |
60.89 |
-0.27 |
26,734 |
72,868 |
+872 |
Jun19 |
181112 |
61.57 |
62.39 |
59.86 |
61.06 |
-0.28 |
63,203 |
163,124 |
+1,960 |
Jul19 |
181112 |
61.98 |
62.49 |
60.13 |
61.20 |
-0.28 |
19,196 |
65,508 |
+159 |
Aug19 |
181112 |
62.15 |
62.53 |
60.16 |
61.31 |
-0.28 |
15,528 |
53,711 |
+340 |
Sep19 |
181112 |
62.32 |
62.61 |
60.47 |
61.38 |
-0.29 |
18,663 |
94,615 |
+3,213 |
Oct19 |
181112 |
62.23 |
62.53 |
60.55 |
61.43 |
-0.30 |
5,737 |
51,653 |
+519 |
Nov19 |
181112 |
62.40 |
62.40 |
60.74 |
61.47 |
-0.30 |
4,740 |
36,199 |
-370 |
Dec19 |
181112 |
62.25 |
62.75 |
60.40 |
61.50 |
-0.29 |
52,673 |
213,255 |
-598 |
Jan20 |
181112 |
62.03 |
62.41 |
60.92 |
61.46 |
-0.28 |
2,858 |
31,816 |
-201 |
Feb20 |
181112 |
61.42 |
62.35 |
60.91 |
61.42 |
-0.28 |
1,540 |
18,307 |
+257 |
Mar20 |
181112 |
61.38 |
62.01 |
60.88 |
61.38 |
-0.28 |
5,291 |
24,690 |
+1,265 |
Total Volume and Open Interest |
1,467,201 |
2,089,503 |
+4,583 |
e-miNY Crude Oil(NYM) |
Dec18 |
181112 |
60.500 |
61.275 |
58.675 |
59.925 |
-0.275 |
22,314 |
3,514 |
+237 |
Jan19 |
181112 |
60.700 |
61.425 |
58.850 |
60.075 |
-0.275 |
736 |
761 |
+89 |
Feb19 |
181112 |
61.300 |
61.625 |
59.025 |
60.275 |
-0.275 |
53 |
93 |
+6 |
Mar19 |
181112 |
61.000 |
61.575 |
59.525 |
60.500 |
-0.250 |
26 |
58 |
+22 |
Apr19 |
181112 |
61.575 |
61.750 |
60.000 |
60.675 |
-0.275 |
3 |
111 |
+0 |
May19 |
181112 |
61.700 |
62.000 |
60.900 |
60.900 |
-0.250 |
0 |
123 |
+0 |
Jun19 |
181112 |
61.625 |
61.625 |
61.050 |
61.050 |
-0.300 |
35 |
183 |
+33 |
Jul19 |
181112 |
60.450 |
61.200 |
60.450 |
61.200 |
-0.275 |
0 |
21 |
+0 |
Aug19 |
181112 |
61.300 |
61.300 |
61.300 |
61.300 |
-0.300 |
0 |
48 |
+0 |
Sep19 |
181112 |
61.375 |
61.375 |
61.375 |
61.375 |
-0.300 |
0 |
50 |
+0 |
Total Volume and Open Interest |
23,173 |
5,024 |
+386 |
NY Harbor ULSD(NYM) |
Dec18 |
181112 |
218.38 |
220.91 |
212.59 |
215.56 |
-1.72 |
108,917 |
99,228 |
-14,521 |
Jan19 |
181112 |
217.18 |
219.88 |
211.90 |
214.93 |
-1.45 |
80,898 |
82,195 |
-1,725 |
Feb19 |
181112 |
216.50 |
218.87 |
211.21 |
214.25 |
-1.21 |
50,054 |
39,242 |
+4,513 |
Mar19 |
181112 |
215.15 |
218.01 |
210.65 |
213.61 |
-0.96 |
44,713 |
48,050 |
-561 |
Apr19 |
181112 |
214.19 |
216.48 |
209.40 |
212.21 |
-0.90 |
22,015 |
30,974 |
+862 |
May19 |
181112 |
213.88 |
215.44 |
209.28 |
211.67 |
-0.87 |
8,314 |
15,766 |
-329 |
Jun19 |
181112 |
213.53 |
215.69 |
209.13 |
211.56 |
-0.81 |
13,080 |
25,570 |
-647 |
Jul19 |
181112 |
214.76 |
216.21 |
209.45 |
212.22 |
-0.73 |
1,851 |
7,169 |
+256 |
Aug19 |
181112 |
214.10 |
215.50 |
210.80 |
213.06 |
-0.65 |
903 |
2,380 |
+175 |
Sep19 |
181112 |
216.13 |
217.45 |
211.84 |
214.07 |
-0.63 |
571 |
2,444 |
+41 |
Oct19 |
181112 |
216.66 |
217.43 |
212.21 |
215.00 |
-0.64 |
270 |
1,574 |
-1 |
Nov19 |
181112 |
217.19 |
218.13 |
213.03 |
215.84 |
-0.70 |
404 |
1,391 |
+49 |
Dec19 |
181112 |
218.98 |
220.19 |
213.63 |
216.42 |
-0.78 |
2,356 |
11,349 |
+341 |
Jan20 |
181112 |
216.40 |
218.25 |
213.89 |
216.62 |
-0.82 |
169 |
1,982 |
+18 |
Total Volume and Open Interest |
335,054 |
372,638 |
-11,675 |
RBOB Gasoline(NYM) |
Dec18 |
181112 |
163.50 |
166.17 |
161.14 |
163.67 |
+1.53 |
76,575 |
118,295 |
-4,311 |
Jan19 |
181112 |
162.51 |
165.24 |
160.10 |
162.69 |
+1.39 |
68,888 |
105,777 |
+4,333 |
Feb19 |
181112 |
162.12 |
165.65 |
160.46 |
163.01 |
+1.08 |
26,619 |
35,970 |
+4,021 |
Mar19 |
181112 |
164.60 |
167.56 |
162.27 |
164.83 |
+0.88 |
20,344 |
39,632 |
+752 |
Apr19 |
181112 |
186.71 |
187.61 |
182.43 |
184.82 |
+0.58 |
12,766 |
21,681 |
+859 |
May19 |
181112 |
187.05 |
188.92 |
183.66 |
185.91 |
+0.41 |
8,768 |
24,319 |
+452 |
Jun19 |
181112 |
187.02 |
189.15 |
183.70 |
186.03 |
+0.24 |
9,129 |
19,918 |
+635 |
Jul19 |
181112 |
186.53 |
188.41 |
183.52 |
185.38 |
+0.10 |
5,548 |
11,754 |
-12 |
Aug19 |
181112 |
186.33 |
187.30 |
182.40 |
184.18 |
-0.02 |
2,111 |
5,145 |
+273 |
Sep19 |
181112 |
184.72 |
185.50 |
180.39 |
182.27 |
-0.08 |
1,514 |
6,226 |
-55 |
Total Volume and Open Interest |
234,204 |
405,056 |
+6,992 |
e-miNY RBOB Gasoline(NYM) |
Dec18 |
181112 |
163.67 |
163.67 |
163.67 |
163.67 |
+1.53 |
1 |
1 |
-1 |
Jan19 |
181112 |
162.69 |
162.69 |
162.69 |
162.69 |
+1.39 |
|
|
|
Feb19 |
181112 |
163.01 |
163.01 |
163.01 |
163.01 |
+1.08 |
|
|
|
Mar19 |
181112 |
164.83 |
164.83 |
164.83 |
164.83 |
+0.88 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
-1 |
Natural Gas(NYM) |
Dec18 |
181112 |
3.745 |
3.954 |
3.735 |
3.788 |
+0.069 |
166,771 |
188,494 |
-13,844 |
Jan19 |
181112 |
3.747 |
3.964 |
3.747 |
3.800 |
+0.079 |
107,819 |
253,848 |
+2,551 |
Feb19 |
181112 |
3.589 |
3.814 |
3.589 |
3.660 |
+0.094 |
47,718 |
96,334 |
-2,964 |
Mar19 |
181112 |
3.191 |
3.434 |
3.191 |
3.293 |
+0.117 |
46,332 |
226,466 |
-886 |
Apr19 |
181112 |
2.798 |
2.863 |
2.795 |
2.813 |
+0.031 |
37,578 |
161,017 |
+1,829 |
May19 |
181112 |
2.739 |
2.782 |
2.733 |
2.743 |
+0.017 |
16,927 |
94,623 |
+103 |
Jun19 |
181112 |
2.771 |
2.807 |
2.758 |
2.770 |
+0.016 |
5,094 |
43,708 |
+260 |
Jul19 |
181112 |
2.800 |
2.840 |
2.788 |
2.801 |
+0.015 |
3,785 |
44,246 |
-135 |
Aug19 |
181112 |
2.798 |
2.833 |
2.784 |
2.800 |
+0.014 |
3,170 |
40,997 |
+1,376 |
Sep19 |
181112 |
2.781 |
2.811 |
2.762 |
2.778 |
+0.012 |
1,671 |
37,695 |
+532 |
Oct19 |
181112 |
2.794 |
2.829 |
2.781 |
2.796 |
+0.013 |
9,148 |
104,984 |
+892 |
Nov19 |
181112 |
2.847 |
2.875 |
2.826 |
2.845 |
+0.013 |
1,035 |
40,486 |
+146 |
Dec19 |
181112 |
2.989 |
3.010 |
2.967 |
2.987 |
+0.014 |
1,834 |
37,991 |
+279 |
Jan20 |
181112 |
3.089 |
3.118 |
3.077 |
3.095 |
+0.022 |
4,620 |
37,928 |
+707 |
Feb20 |
181112 |
3.009 |
3.025 |
2.999 |
3.014 |
+0.021 |
1,517 |
12,142 |
+664 |
Mar20 |
181112 |
2.841 |
2.860 |
2.830 |
2.845 |
+0.021 |
1,440 |
16,508 |
-10 |
Total Volume and Open Interest |
458,010 |
1,503,205 |
-7,836 |
Brent Crude Oil(ICE) |
Jan19 |
181112 |
70.69 |
71.88 |
68.87 |
70.12 |
-0.06 |
350,468 |
384,383 |
-25,645 |
Feb19 |
181112 |
70.82 |
72.03 |
69.16 |
70.39 |
unch |
200,685 |
246,253 |
+23,294 |
Mar19 |
181112 |
71.11 |
72.20 |
69.38 |
70.60 |
-0.01 |
126,817 |
201,847 |
-4,373 |
Apr19 |
181112 |
71.32 |
72.35 |
69.57 |
70.78 |
-0.03 |
61,363 |
110,708 |
+4,645 |
May19 |
181112 |
71.45 |
72.47 |
69.73 |
70.94 |
-0.05 |
44,680 |
100,211 |
+4,156 |
Jun19 |
181112 |
71.37 |
72.52 |
69.80 |
71.04 |
-0.07 |
109,008 |
185,339 |
-156 |
Jul19 |
181112 |
71.66 |
72.48 |
69.82 |
71.04 |
-0.09 |
16,116 |
63,491 |
-422 |
Aug19 |
181112 |
71.63 |
72.37 |
69.75 |
70.98 |
-0.11 |
12,588 |
47,465 |
+646 |
Sep19 |
181112 |
71.54 |
72.22 |
69.65 |
70.87 |
-0.13 |
19,522 |
59,560 |
+582 |
Oct19 |
181112 |
70.73 |
70.73 |
70.73 |
70.73 |
-0.15 |
5,279 |
51,760 |
-468 |
Nov19 |
181112 |
70.59 |
70.59 |
70.59 |
70.59 |
-0.18 |
10,647 |
53,496 |
-3,716 |
Dec19 |
181112 |
71.22 |
71.71 |
69.24 |
70.42 |
-0.21 |
70,061 |
179,901 |
-3,878 |
Jan20 |
181112 |
70.29 |
70.29 |
70.29 |
70.29 |
-0.24 |
3,851 |
28,530 |
+387 |
Feb20 |
181112 |
70.16 |
70.16 |
70.16 |
70.16 |
-0.25 |
2,211 |
25,949 |
+396 |
Total Volume and Open Interest |
1,087,095 |
2,083,255 |
-1,492 |
Gas Oil(ICE) |
Nov18 |
181112 |
687.00 |
713.75 |
669.50 |
669.50 |
unch |
61,093 |
30,529 |
-28,029 |
Dec18 |
181112 |
660.25 |
674.00 |
649.50 |
666.50 |
+10.00 |
224,789 |
179,840 |
-21,712 |
Jan19 |
181112 |
658.50 |
667.75 |
644.25 |
661.00 |
+9.25 |
136,231 |
148,899 |
+6,795 |
Feb19 |
181112 |
657.25 |
666.25 |
643.00 |
659.50 |
+9.00 |
52,939 |
62,789 |
-173 |
Mar19 |
181112 |
655.50 |
665.00 |
642.25 |
658.25 |
+8.75 |
31,204 |
65,047 |
-2,980 |
Apr19 |
181112 |
655.00 |
663.50 |
640.75 |
656.50 |
+8.50 |
17,629 |
41,861 |
-922 |
May19 |
181112 |
654.50 |
662.50 |
640.25 |
655.75 |
+8.25 |
8,869 |
25,455 |
-168 |
Jun19 |
181112 |
654.75 |
663.00 |
640.50 |
655.75 |
+8.00 |
31,405 |
63,141 |
-2,088 |
Jul19 |
181112 |
659.50 |
663.25 |
641.75 |
656.75 |
+8.00 |
5,043 |
23,076 |
+1,553 |
Aug19 |
181112 |
660.75 |
665.25 |
645.00 |
659.00 |
+8.25 |
2,448 |
15,077 |
+304 |
Total Volume and Open Interest |
608,956 |
885,978 |
-45,103 |
Ethanol(CBOT) |
Dec18 |
181112 |
1.257 |
1.263 |
1.253 |
1.259 |
+0.004 |
368 |
1,760 |
+17 |
Jan19 |
181112 |
1.277 |
1.283 |
1.272 |
1.283 |
+0.005 |
61 |
382 |
+15 |
Feb19 |
181112 |
1.303 |
1.313 |
1.303 |
1.313 |
+0.004 |
13 |
104 |
+4 |
Mar19 |
181112 |
1.344 |
1.348 |
1.340 |
1.348 |
+0.004 |
47 |
216 |
+42 |
Apr19 |
181112 |
1.367 |
1.367 |
1.367 |
1.367 |
+0.004 |
0 |
26 |
+0 |
May19 |
181112 |
1.376 |
1.376 |
1.376 |
1.376 |
+0.004 |
0 |
15 |
+0 |
Jun19 |
181112 |
1.410 |
1.410 |
1.410 |
1.410 |
+0.004 |
|
|
|
Jul19 |
181112 |
1.432 |
1.432 |
1.432 |
1.432 |
+0.004 |
|
|
|
Total Volume and Open Interest |
489 |
2,503 |
+78 |
WTI Crude Oil(ICE) |
Dec18 |
181112 |
60.76 |
61.26 |
58.71 |
59.93 |
-0.26 |
80,043 |
91,037 |
-8,786 |
Jan19 |
181112 |
61.07 |
61.45 |
58.86 |
60.08 |
-0.28 |
90,888 |
71,260 |
-2,872 |
Feb19 |
181112 |
61.31 |
61.63 |
59.08 |
60.28 |
-0.28 |
50,851 |
40,136 |
+1,318 |
Mar19 |
181112 |
61.18 |
61.81 |
59.40 |
60.49 |
-0.26 |
33,078 |
49,537 |
+1,768 |
Apr19 |
181112 |
61.67 |
61.97 |
59.52 |
60.68 |
-0.27 |
10,598 |
26,690 |
+1,283 |
May19 |
181112 |
61.71 |
62.21 |
59.81 |
60.89 |
-0.27 |
4,838 |
15,302 |
+760 |
Jun19 |
181112 |
62.00 |
62.34 |
59.92 |
61.06 |
-0.28 |
24,706 |
88,806 |
+3,784 |
Jul19 |
181112 |
62.40 |
62.40 |
60.13 |
61.20 |
-0.28 |
2,036 |
6,573 |
+188 |
Aug19 |
181112 |
62.19 |
62.35 |
60.59 |
61.31 |
-0.28 |
837 |
6,794 |
+62 |
Sep19 |
181112 |
61.38 |
61.38 |
61.38 |
61.38 |
-0.29 |
1,114 |
14,395 |
-362 |
Oct19 |
181112 |
61.43 |
61.43 |
61.43 |
61.43 |
-0.30 |
379 |
4,466 |
-4 |
Nov19 |
181112 |
61.47 |
61.47 |
61.47 |
61.47 |
-0.30 |
83 |
4,598 |
-17 |
Dec19 |
181112 |
62.28 |
62.76 |
60.47 |
61.50 |
-0.29 |
11,329 |
98,179 |
+314 |
Jan20 |
181112 |
61.46 |
61.46 |
61.46 |
61.46 |
-0.28 |
55 |
2,802 |
-12 |
Feb20 |
181112 |
61.42 |
61.42 |
61.42 |
61.42 |
-0.28 |
40 |
2,661 |
+16 |
Mar20 |
181112 |
61.38 |
61.38 |
61.38 |
61.38 |
-0.28 |
25 |
6,542 |
-4 |
Total Volume and Open Interest |
318,043 |
620,201 |
-1,879 |
US Dollar Index(ICE) |
Dec18 |
181112 |
96.875 |
97.530 |
96.800 |
97.382 |
+0.647 |
17,933 |
55,123 |
-94 |
Mar19 |
181112 |
96.290 |
96.930 |
96.240 |
96.802 |
+0.632 |
132 |
2,509 |
+47 |
Jun19 |
181112 |
96.040 |
96.277 |
95.990 |
96.277 |
+0.632 |
1 |
402 |
+1 |
Total Volume and Open Interest |
18,066 |
58,180 |
-46 |
Australian Dollar(CME) |
Dec18 |
181112 |
72.19 |
72.40 |
71.76 |
71.91 |
-0.39 |
100,968 |
149,476 |
-1,101 |
Mar19 |
181112 |
72.31 |
72.46 |
71.90 |
72.01 |
-0.39 |
111 |
901 |
+16 |
Jun19 |
181112 |
72.14 |
72.14 |
72.14 |
72.14 |
-0.39 |
0 |
71 |
+0 |
Total Volume and Open Interest |
101,190 |
151,222 |
-1,000 |
British Pound(CME) |
Dec18 |
181112 |
129.47 |
129.66 |
128.46 |
128.74 |
-1.22 |
114,661 |
211,553 |
-515 |
Mar19 |
181112 |
130.12 |
130.27 |
129.10 |
129.40 |
-1.21 |
38 |
8,057 |
-2 |
Jun19 |
181112 |
130.00 |
130.00 |
130.00 |
130.00 |
-1.21 |
1 |
336 |
+1 |
Total Volume and Open Interest |
115,965 |
223,080 |
-319 |
Canadian Dollar(CME) |
Dec18 |
181112 |
75.76 |
75.90 |
75.52 |
75.64 |
-0.11 |
67,639 |
116,750 |
+4,041 |
Mar19 |
181112 |
76.02 |
76.02 |
75.73 |
75.77 |
-0.11 |
162 |
2,588 |
+112 |
Jun19 |
181112 |
76.14 |
76.14 |
75.87 |
75.87 |
-0.12 |
6 |
527 |
+4 |
Sep19 |
181112 |
76.05 |
76.11 |
75.93 |
75.98 |
-0.11 |
5 |
286 |
+5 |
Total Volume and Open Interest |
68,206 |
120,819 |
+4,025 |
Japanese Yen(CME) |
Dec18 |
181112 |
88.03 |
88.21 |
87.68 |
88.06 |
-0.05 |
107,721 |
218,466 |
+7,539 |
Mar19 |
181112 |
88.79 |
88.94 |
88.45 |
88.81 |
-0.05 |
143 |
1,914 |
-27 |
Jun19 |
181112 |
89.50 |
89.64 |
89.26 |
89.53 |
-0.05 |
2 |
99 |
+2 |
Total Volume and Open Interest |
109,423 |
221,680 |
+7,320 |
Swiss Franc(CME) |
Dec18 |
181112 |
99.71 |
99.74 |
99.19 |
99.33 |
-0.43 |
18,223 |
76,747 |
+755 |
Mar19 |
181112 |
100.32 |
100.49 |
100.20 |
100.32 |
-0.43 |
3 |
379 |
-1 |
Jun19 |
181112 |
101.26 |
101.26 |
101.26 |
101.26 |
-0.44 |
0 |
53 |
+0 |
Total Volume and Open Interest |
18,226 |
77,204 |
+754 |
EuroFX(CME) |
Dec18 |
181112 |
113.50 |
113.62 |
112.46 |
112.71 |
-0.96 |
204,363 |
490,014 |
+785 |
Mar19 |
181112 |
114.52 |
114.59 |
113.54 |
113.72 |
-0.96 |
1,271 |
15,692 |
+240 |
Jun19 |
181112 |
115.36 |
115.36 |
114.64 |
114.67 |
-0.97 |
78 |
3,256 |
+12 |
Total Volume and Open Interest |
209,441 |
520,661 |
+1,070 |
Mexican Peso(CME) |
Nov18 |
181112 |
491.00 |
491.00 |
491.00 |
491.00 |
-3.63 |
|
|
|
Dec18 |
181112 |
493.25 |
494.75 |
487.88 |
488.75 |
-3.63 |
65,793 |
181,572 |
-1,370 |
Total Volume and Open Interest |
65,804 |
183,463 |
-1,367 |
Brazilian Real(CME) |
Dec18 |
181112 |
266.85 |
268.45 |
264.75 |
266.40 |
-0.45 |
3,321 |
10,057 |
-712 |
Jan19 |
181112 |
267.60 |
267.80 |
264.30 |
265.80 |
-0.55 |
14 |
140 |
+2 |
Feb19 |
181112 |
265.20 |
265.20 |
265.20 |
265.20 |
-0.55 |
|
|
|
Mar19 |
181112 |
264.65 |
264.65 |
264.65 |
264.65 |
-0.55 |
|
|
|
Total Volume and Open Interest |
3,335 |
10,197 |
-710 |
30-Year T-Bonds(CBOT) |
Dec18 |
181112 |
138~000 |
138~210 |
137~260 |
138~150 |
+0~180 |
276,136 |
919,303 |
-6,490 |
Mar19 |
181112 |
137~110 |
138~000 |
137~060 |
137~270 |
+0~180 |
2,246 |
8,882 |
+1,256 |
Jun19 |
181112 |
137~080 |
137~080 |
137~080 |
137~080 |
+0~180 |
|
|
|
Total Volume and Open Interest |
278,382 |
928,185 |
-5,234 |
10-Year T-Notes(CBOT) |
Dec18 |
181112 |
118~055 |
118~150 |
118~035 |
118~125 |
+0~085 |
1,354,498 |
4,158,509 |
-4,883 |
Mar19 |
181112 |
117~310 |
118~080 |
117~285 |
118~055 |
+0~085 |
21,408 |
94,729 |
+3,025 |
Jun19 |
181112 |
118~055 |
118~055 |
118~055 |
118~055 |
+0~085 |
|
|
|
Total Volume and Open Interest |
1,375,906 |
4,253,238 |
-1,858 |
5-Year T-Notes(CBOT) |
Dec18 |
181112 |
112~050 |
112~114 |
112~042 |
112~100 |
+0~062 |
850,359 |
4,548,016 |
-48,235 |
Mar19 |
181112 |
112~020 |
112~080 |
112~012 |
112~066 |
+0~064 |
60,556 |
215,276 |
+14,259 |
Jun19 |
181112 |
112~066 |
112~066 |
112~066 |
112~066 |
+0~064 |
|
|
|
Total Volume and Open Interest |
910,915 |
4,763,292 |
-33,976 |
2 Year T-Notes(CBOT) |
Dec18 |
181112 |
105~076 |
105~102 |
105~072 |
105~094 |
+0~022 |
368,978 |
2,390,012 |
+12,480 |
Mar19 |
181112 |
105~046 |
105~080 |
105~046 |
105~072 |
+0~026 |
21,166 |
97,872 |
+12,840 |
Jun19 |
181112 |
105~072 |
105~072 |
105~072 |
105~072 |
+0~026 |
|
|
|
Total Volume and Open Interest |
390,144 |
2,487,884 |
+25,320 |
Eurodollars(CME) |
Dec18 |
181112 |
97.235 |
97.255 |
97.230 |
97.245 |
+0.010 |
252,501 |
1,610,548 |
-10,341 |
Mar19 |
181112 |
97.090 |
97.110 |
97.080 |
97.100 |
+0.015 |
216,020 |
1,353,606 |
+2,330 |
Jun19 |
181112 |
96.935 |
96.965 |
96.925 |
96.950 |
+0.020 |
153,906 |
1,264,579 |
+6,054 |
Sep19 |
181112 |
96.835 |
96.870 |
96.825 |
96.850 |
+0.025 |
133,021 |
1,145,097 |
+1,861 |
Dec19 |
181112 |
96.760 |
96.800 |
96.755 |
96.780 |
+0.030 |
232,971 |
2,009,417 |
-9,899 |
Mar20 |
181112 |
96.745 |
96.780 |
96.735 |
96.765 |
+0.030 |
147,612 |
1,057,070 |
+11,185 |
Jun20 |
181112 |
96.750 |
96.785 |
96.740 |
96.770 |
+0.030 |
142,701 |
995,133 |
+15,182 |
Sep20 |
181112 |
96.760 |
96.795 |
96.750 |
96.780 |
+0.030 |
99,437 |
748,591 |
-2,619 |
Dec20 |
181112 |
96.755 |
96.795 |
96.745 |
96.780 |
+0.035 |
131,605 |
1,176,152 |
+1,658 |
Mar21 |
181112 |
96.780 |
96.815 |
96.770 |
96.805 |
+0.035 |
58,317 |
559,858 |
+5,838 |
Jun21 |
181112 |
96.800 |
96.835 |
96.790 |
96.820 |
+0.030 |
63,225 |
427,493 |
+2,259 |
Sep21 |
181112 |
96.810 |
96.845 |
96.805 |
96.830 |
+0.030 |
54,322 |
255,070 |
+442 |
Dec21 |
181112 |
96.810 |
96.840 |
96.795 |
96.825 |
+0.030 |
48,375 |
366,148 |
+7,927 |
Mar22 |
181112 |
96.815 |
96.845 |
96.805 |
96.835 |
+0.035 |
29,912 |
176,804 |
+1,789 |
Jun22 |
181112 |
96.815 |
96.845 |
96.805 |
96.835 |
+0.035 |
30,114 |
141,489 |
+716 |
Sep22 |
181112 |
96.810 |
96.840 |
96.800 |
96.825 |
+0.030 |
29,200 |
99,349 |
+1,552 |
Dec22 |
181112 |
96.790 |
96.820 |
96.780 |
96.810 |
+0.030 |
19,588 |
117,381 |
+810 |
Mar23 |
181112 |
96.785 |
96.815 |
96.770 |
96.805 |
+0.030 |
13,195 |
72,484 |
+1,647 |
Total Volume and Open Interest |
1,943,372 |
14,058,268 |
+49,018 |
Ultra T-Bond(CBOT) |
Dec18 |
181112 |
149~23 |
150~26 |
149~14 |
150~15 |
+0~30 |
140,191 |
1,096,543 |
+10,218 |
Mar19 |
181112 |
151~08 |
151~17 |
150~06 |
151~06 |
+0~30 |
2,736 |
4,843 |
+2,341 |
Jun19 |
181112 |
152~02 |
152~02 |
152~02 |
152~02 |
+0~30 |
|
|
|
Total Volume and Open Interest |
142,927 |
1,101,386 |
+12,559 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181112 |
124~265 |
125~060 |
124~230 |
125~030 |
+0~110 |
118,368 |
669,977 |
+2,640 |
Mar19 |
181112 |
124~295 |
125~005 |
124~180 |
124~295 |
+0~110 |
0 |
221 |
+0 |
Jun19 |
181112 |
124~295 |
124~295 |
124~295 |
124~295 |
+0~110 |
|
|
|
Total Volume and Open Interest |
118,368 |
670,198 |
+2,640 |
30 Day Federal Funds(CBOT) |
Nov18 |
181112 |
97.795 |
97.798 |
97.795 |
97.795 |
unch |
42,407 |
218,978 |
-10,381 |
Dec18 |
181112 |
97.710 |
97.715 |
97.705 |
97.710 |
unch |
14,221 |
116,876 |
-1,702 |
Jan19 |
181112 |
97.600 |
97.605 |
97.595 |
97.600 |
unch |
16,874 |
295,519 |
+1,749 |
Feb19 |
181112 |
97.585 |
97.590 |
97.585 |
97.590 |
+0.005 |
8,079 |
182,570 |
-1,843 |
Mar19 |
181112 |
97.520 |
97.530 |
97.520 |
97.525 |
+0.005 |
6,340 |
44,494 |
-836 |
Apr19 |
181112 |
97.415 |
97.435 |
97.415 |
97.425 |
+0.010 |
12,445 |
188,741 |
+206 |
Total Volume and Open Interest |
142,780 |
1,785,105 |
-14,743 |
Japanese Govt Bonds(SGX) |
Dec18 |
181112 |
150.72 |
150.79 |
150.71 |
150.79 |
+0.09 |
955 |
16,745 |
-188 |
Mar19 |
181112 |
150.79 |
150.79 |
150.79 |
150.79 |
+0.09 |
|
|
|
Jun19 |
181112 |
150.79 |
150.79 |
150.79 |
150.79 |
+0.09 |
|
|
|
Total Volume and Open Interest |
955 |
16,745 |
-188 |
Euro-Buxl(EUREX) |
Dec18 |
181112 |
175.94 |
176.82 |
175.78 |
176.42 |
+0.36 |
37,124 |
236,304 |
-2,817 |
Mar19 |
181112 |
174.82 |
175.22 |
174.32 |
174.90 |
+0.36 |
1,533 |
17,466 |
-1,139 |
Jun19 |
181112 |
173.82 |
173.82 |
173.82 |
173.82 |
+0.36 |
|
|
|
Total Volume and Open Interest |
38,657 |
253,770 |
-3,956 |
Euro-Bund(EUREX) |
Dec18 |
181112 |
159.95 |
160.45 |
159.93 |
160.29 |
+0.26 |
536,074 |
1,996,619 |
+13,961 |
Mar19 |
181112 |
160.74 |
161.22 |
160.71 |
161.06 |
+0.27 |
8,137 |
126,821 |
+1,649 |
Jun19 |
181112 |
158.99 |
158.99 |
158.99 |
158.99 |
+0.26 |
|
|
|
Total Volume and Open Interest |
544,211 |
2,123,440 |
+15,610 |
Euro-Bobl(EUREX) |
Dec18 |
181112 |
131.34 |
131.57 |
131.32 |
131.50 |
+0.12 |
269,546 |
1,549,013 |
+12,334 |
Mar19 |
181112 |
131.62 |
131.69 |
131.61 |
131.64 |
+0.13 |
1,276 |
33,545 |
+2,980 |
Jun19 |
181112 |
131.10 |
131.10 |
131.10 |
131.10 |
+0.12 |
|
|
|
Total Volume and Open Interest |
270,822 |
1,582,558 |
+15,314 |
Euro-Schatz(EUREX) |
Dec18 |
181112 |
111.93 |
111.98 |
111.93 |
111.96 |
+0.01 |
188,622 |
1,885,154 |
+50,766 |
Mar19 |
181112 |
111.83 |
111.85 |
111.83 |
111.83 |
+0.01 |
3,462 |
48,716 |
+4,873 |
Jun19 |
181112 |
111.82 |
111.82 |
111.82 |
111.82 |
+0.01 |
|
|
|
Total Volume and Open Interest |
192,084 |
1,933,870 |
+55,639 |
3-Mth Euribor(EUREX) |
Dec18 |
181112 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
14,444 |
+0 |
Mar19 |
181112 |
100.300 |
100.300 |
100.295 |
100.295 |
unch |
0 |
2,479 |
+0 |
Jun19 |
181112 |
100.280 |
100.280 |
100.280 |
100.280 |
-0.005 |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
0 |
28,419 |
+0 |
Long Gilt(LIFFE) |
Dec18 |
181112 |
122~03 |
122~15 |
122~02 |
122~12 |
+0~18 |
223,572 |
803,912 |
+4,374 |
Mar19 |
181112 |
121~09 |
121~20 |
121~09 |
121~18 |
+0~18 |
414 |
4,411 |
+414 |
Total Volume and Open Interest |
223,986 |
808,323 |
+4,788 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181112 |
99.07 |
99.08 |
99.06 |
99.07 |
-0.01 |
189,486 |
563,075 |
+13,257 |
Mar19 |
181112 |
99.00 |
99.03 |
98.99 |
99.01 |
+0.02 |
164,790 |
629,750 |
-24,077 |
Jun19 |
181112 |
98.92 |
98.96 |
98.91 |
98.94 |
+0.03 |
142,514 |
373,782 |
-4,859 |
Sep19 |
181112 |
98.86 |
98.90 |
98.86 |
98.89 |
+0.04 |
90,161 |
482,516 |
+993 |
Dec19 |
181112 |
98.79 |
98.84 |
98.79 |
98.82 |
+0.05 |
117,545 |
392,221 |
+7,431 |
Mar20 |
181112 |
98.74 |
98.78 |
98.73 |
98.77 |
+0.05 |
93,686 |
287,124 |
+1,566 |
Total Volume and Open Interest |
1,187,300 |
3,844,479 |
+1,680 |
3-Mth Euribor(LIFFE) |
Dec18 |
181112 |
100.305 |
100.310 |
100.305 |
100.305 |
-0.005 |
16,438 |
581,666 |
+2,166 |
Mar19 |
181112 |
100.290 |
100.300 |
100.290 |
100.290 |
-0.005 |
68,458 |
502,610 |
-3,412 |
Jun19 |
181112 |
100.280 |
100.285 |
100.280 |
100.280 |
-0.005 |
50,346 |
613,364 |
-418 |
Total Volume and Open Interest |
467,106 |
5,410,739 |
-12,195 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181112 |
98.04 |
98.04 |
98.03 |
98.04 |
unch |
16,738 |
181,938 |
+3,673 |
Mar19 |
181112 |
98.04 |
98.05 |
98.04 |
98.05 |
unch |
37,084 |
243,776 |
+6,490 |
Jun19 |
181112 |
97.99 |
98.01 |
97.99 |
98.00 |
unch |
22,145 |
189,144 |
+909 |
Sep19 |
181112 |
97.93 |
97.94 |
97.92 |
97.94 |
+0.01 |
31,166 |
177,844 |
+10,034 |
Dec19 |
181112 |
97.86 |
97.88 |
97.86 |
97.88 |
+0.01 |
24,883 |
164,147 |
+364 |
Mar20 |
181112 |
97.79 |
97.82 |
97.79 |
97.82 |
+0.02 |
16,889 |
126,607 |
+3,162 |
Jun20 |
181112 |
97.73 |
97.76 |
97.73 |
97.76 |
+0.03 |
9,099 |
94,131 |
+706 |
Sep20 |
181112 |
97.66 |
97.70 |
97.66 |
97.69 |
+0.02 |
5,608 |
48,004 |
+226 |
Dec20 |
181112 |
97.61 |
97.64 |
97.61 |
97.63 |
+0.02 |
1,391 |
10,575 |
-195 |
Mar21 |
181112 |
97.55 |
97.58 |
97.55 |
97.57 |
+0.03 |
439 |
4,643 |
-313 |
Total Volume and Open Interest |
165,449 |
1,245,206 |
+25,056 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181112 |
97.23 |
97.27 |
97.22 |
97.25 |
+0.02 |
147,694 |
1,261,509 |
-12,200 |
Mar19 |
181112 |
97.24 |
97.24 |
97.24 |
97.24 |
+0.02 |
0 |
300 |
+0 |
Total Volume and Open Interest |
147,694 |
1,261,809 |
-12,200 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181112 |
97.81 |
97.85 |
97.80 |
97.82 |
+0.01 |
209,535 |
1,103,160 |
+3,861 |
Mar19 |
181112 |
97.83 |
97.83 |
97.83 |
97.83 |
+0.01 |
|
|
|
Total Volume and Open Interest |
209,535 |
1,103,160 |
+3,861 |
Gold(CMX) |
Dec18 |
181112 |
1210.3 |
1212.0 |
1200.6 |
1203.5 |
-5.1 |
239,016 |
331,550 |
-8,322 |
Feb19 |
181112 |
1216.0 |
1218.0 |
1206.6 |
1209.4 |
-5.2 |
33,187 |
110,329 |
+9,423 |
Apr19 |
181112 |
1223.0 |
1223.9 |
1212.6 |
1215.4 |
-5.4 |
3,524 |
22,586 |
+220 |
Jun19 |
181112 |
1229.1 |
1229.5 |
1219.0 |
1221.6 |
-5.4 |
3,864 |
16,815 |
+1,301 |
Aug19 |
181112 |
1236.0 |
1236.0 |
1227.0 |
1227.5 |
-5.5 |
689 |
3,374 |
+51 |
Oct19 |
181112 |
1236.1 |
1236.1 |
1231.6 |
1233.5 |
-5.5 |
21 |
2,058 |
+4 |
Dec19 |
181112 |
1243.4 |
1244.4 |
1237.7 |
1239.6 |
-5.4 |
457 |
7,477 |
+141 |
Feb20 |
181112 |
1246.6 |
1246.6 |
1245.8 |
1245.8 |
-5.4 |
2 |
107 |
+0 |
Apr20 |
181112 |
1251.8 |
1251.8 |
1251.8 |
1251.8 |
-5.4 |
0 |
50 |
+0 |
Jun20 |
181112 |
1257.9 |
1257.9 |
1257.9 |
1257.9 |
-5.4 |
0 |
692 |
+0 |
Aug20 |
181112 |
1264.0 |
1264.0 |
1264.0 |
1264.0 |
-5.4 |
|
|
|
Total Volume and Open Interest |
281,764 |
499,905 |
+3,544 |
Silver(CMX) |
Dec18 |
181112 |
1415.0 |
1418.0 |
1395.5 |
1401.1 |
-12.9 |
91,310 |
142,538 |
-3,525 |
Mar19 |
181112 |
1425.0 |
1430.5 |
1408.0 |
1413.4 |
-12.7 |
13,381 |
53,854 |
-681 |
May19 |
181112 |
1438.0 |
1440.0 |
1417.5 |
1422.9 |
-12.5 |
2,606 |
6,569 |
+562 |
Jul19 |
181112 |
1444.0 |
1444.0 |
1430.5 |
1432.2 |
-12.5 |
2,051 |
5,196 |
+1,046 |
Sep19 |
181112 |
1448.5 |
1448.5 |
1441.0 |
1441.0 |
-12.5 |
91 |
716 |
+83 |
Dec19 |
181112 |
1454.5 |
1455.0 |
1450.0 |
1454.2 |
-12.5 |
317 |
1,533 |
+146 |
Mar20 |
181112 |
1467.0 |
1467.0 |
1467.0 |
1467.0 |
-12.5 |
|
|
|
Total Volume and Open Interest |
110,016 |
211,956 |
-2,546 |
Platinum(NYMEX) |
Jan19 |
181112 |
855.7 |
860.4 |
842.7 |
845.3 |
-10.7 |
16,755 |
66,799 |
-783 |
Apr19 |
181112 |
862.9 |
864.0 |
847.3 |
849.4 |
-10.9 |
167 |
6,494 |
+70 |
Jul19 |
181112 |
863.0 |
863.0 |
852.0 |
854.4 |
-10.6 |
49 |
527 |
+33 |
Oct19 |
181112 |
862.0 |
862.0 |
859.4 |
859.4 |
-9.4 |
1 |
5 |
+1 |
Total Volume and Open Interest |
16,996 |
73,899 |
-682 |
Palladium(NYMEX) |
Dec18 |
181112 |
1099.70 |
1104.50 |
1077.70 |
1085.60 |
-11.90 |
4,752 |
20,936 |
-593 |
Mar19 |
181112 |
1095.00 |
1098.60 |
1074.00 |
1080.90 |
-11.60 |
1,107 |
7,249 |
+653 |
Jun19 |
181112 |
1071.40 |
1071.40 |
1071.40 |
1071.40 |
-10.90 |
8 |
151 |
+5 |
Total Volume and Open Interest |
5,867 |
28,336 |
+65 |
Copper(CMX) |
Dec18 |
181112 |
268.10 |
270.00 |
266.55 |
267.65 |
-0.80 |
81,659 |
99,650 |
-6,841 |
Mar19 |
181112 |
269.70 |
271.60 |
268.35 |
269.45 |
-0.55 |
22,706 |
63,739 |
+2,491 |
May19 |
181112 |
271.00 |
272.50 |
269.65 |
270.45 |
-0.60 |
6,585 |
21,363 |
-25 |
Jul19 |
181112 |
273.70 |
273.70 |
271.00 |
271.50 |
-0.60 |
3,913 |
24,139 |
+2,066 |
Sep19 |
181112 |
272.80 |
273.95 |
272.20 |
272.25 |
-0.55 |
338 |
7,195 |
+140 |
Total Volume and Open Interest |
115,998 |
242,587 |
-2,419 |
E-mini DJIA Index(CBOT) |
Dec18 |
181112 |
25975 |
26096 |
25334 |
25381 |
-592 |
177,079 |
83,369 |
-1,316 |
Mar19 |
181112 |
25988 |
26136 |
25386 |
25424 |
-596 |
530 |
1,630 |
+270 |
Jun19 |
181112 |
25664 |
26154 |
25444 |
25472 |
-592 |
2 |
79 |
+1 |
Sep19 |
181112 |
25528 |
26139 |
25528 |
25528 |
-598 |
0 |
4 |
+0 |
Total Volume and Open Interest |
177,611 |
85,082 |
-1,045 |
S & P 500(CME) |
Dec18 |
181112 |
2775.40 |
2795.00 |
2722.50 |
2727.80 |
-51.10 |
689 |
52,715 |
+15 |
Mar19 |
181112 |
2773.50 |
2773.50 |
2731.00 |
2733.90 |
-51.60 |
8 |
55 |
+1 |
Jun19 |
181112 |
2742.70 |
2742.70 |
2742.70 |
2742.70 |
-52.20 |
|
|
|
Sep19 |
181112 |
2752.20 |
2752.20 |
2752.20 |
2752.20 |
-51.90 |
|
|
|
Total Volume and Open Interest |
697 |
52,770 |
+16 |
S & P 500 E-Mini(CME) |
Dec18 |
181112 |
2778.75 |
2795.25 |
2722.25 |
2727.75 |
-51.25 |
1,317,225 |
2,730,561 |
-9,218 |
Mar19 |
181112 |
2782.75 |
2801.75 |
2728.50 |
2734.00 |
-51.50 |
6,397 |
195,376 |
-438 |
Jun19 |
181112 |
2806.25 |
2810.00 |
2739.50 |
2742.75 |
-52.25 |
35 |
9,236 |
+5 |
Sep19 |
181112 |
2752.25 |
2811.75 |
2752.25 |
2752.25 |
-51.75 |
0 |
25 |
+0 |
Total Volume and Open Interest |
1,323,657 |
2,935,203 |
-9,651 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181112 |
7026.25 |
7103.75 |
6825.75 |
6835.00 |
-196.25 |
477,828 |
240,058 |
-896 |
Mar19 |
181112 |
7060.00 |
7135.00 |
6860.00 |
6866.25 |
-197.50 |
1,227 |
3,422 |
+436 |
Jun19 |
181112 |
6902.75 |
7160.75 |
6902.75 |
6902.75 |
-197.25 |
5 |
64 |
+0 |
Total Volume and Open Interest |
479,060 |
243,548 |
-460 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181112 |
1881.20 |
1894.10 |
1849.70 |
1851.90 |
-31.10 |
13,938 |
64,207 |
-455 |
Mar19 |
181112 |
1856.00 |
1897.20 |
1856.00 |
1856.00 |
-32.10 |
0 |
11 |
+0 |
Jun19 |
181112 |
1859.60 |
1859.60 |
1859.60 |
1859.60 |
-32.50 |
|
|
|
Total Volume and Open Interest |
13,938 |
64,218 |
-455 |
Volatility Index(CBOE) |
Nov18 |
181112 |
17.50 |
19.70 |
16.93 |
19.58 |
+2.10 |
86,149 |
121,509 |
-9,869 |
Dec18 |
181112 |
17.70 |
18.92 |
17.30 |
18.73 |
+1.05 |
76,161 |
145,758 |
-1,633 |
Jan19 |
181112 |
18.10 |
19.07 |
17.83 |
18.93 |
+0.85 |
25,151 |
60,680 |
-162 |
Feb19 |
181112 |
18.15 |
19.00 |
17.95 |
18.88 |
+0.70 |
11,380 |
39,929 |
-188 |
Total Volume and Open Interest |
211,153 |
469,016 |
-11,123 |
S & P 600(CME) |
Dec18 |
181112 |
954.80 |
954.80 |
954.80 |
954.80 |
-18.20 |
|
|
|
Mar19 |
181112 |
955.40 |
955.40 |
955.40 |
955.40 |
-18.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181112 |
1552.40 |
1561.90 |
1518.20 |
1520.40 |
-31.30 |
116,226 |
475,735 |
+2,745 |
Mar19 |
181112 |
1566.60 |
1566.60 |
1524.40 |
1525.60 |
-31.60 |
38 |
1,331 |
+11 |
Jun19 |
181112 |
1532.00 |
1532.00 |
1532.00 |
1532.00 |
-31.70 |
|
|
|
Total Volume and Open Interest |
116,264 |
477,066 |
+2,756 |
Nikkei 225(CME) |
Dec18 |
181112 |
22150 |
22340 |
21750 |
21800 |
-350 |
14,191 |
31,155 |
+335 |
Mar19 |
181112 |
22090 |
22285 |
21770 |
21775 |
-350 |
1 |
59 |
+0 |
Total Volume and Open Interest |
14,192 |
31,214 |
+335 |
Nikkei 225(SGX) |
Dec18 |
181112 |
22290 |
22325 |
22005 |
22240 |
-50 |
84,946 |
163,423 |
-918 |
Mar19 |
181112 |
22075 |
22225 |
22005 |
22195 |
-50 |
534 |
12,676 |
+100 |
Jun19 |
181112 |
22025 |
22025 |
22025 |
22025 |
-220 |
0 |
688 |
+0 |
Total Volume and Open Interest |
106,372 |
194,354 |
+2,505 |
Nikkei 225 Mini(JPX) |
Dec18 |
181112 |
22220 |
22325 |
22005 |
22250 |
-250 |
1,293,892 |
465,871 |
+11,265 |
Mar19 |
181112 |
22160 |
22255 |
21945 |
22200 |
-230 |
36,690 |
34,927 |
+178 |
Jun19 |
181112 |
22030 |
22065 |
21760 |
22000 |
-260 |
489 |
2,272 |
+95 |
Total Volume and Open Interest |
1,405,459 |
660,868 |
+23,121 |
Nikkei 225(JPX) |
Dec18 |
181112 |
22210 |
22320 |
22000 |
22250 |
-250 |
104,918 |
332,471 |
+3,893 |
Mar19 |
181112 |
22160 |
22250 |
21950 |
22200 |
-230 |
632 |
27,904 |
+1,596 |
Jun19 |
181112 |
21800 |
22040 |
21800 |
22000 |
-260 |
10 |
9,834 |
-2 |
Total Volume and Open Interest |
105,571 |
445,362 |
+5,687 |
Nikkei 225(CME) Yen |
Dec18 |
181112 |
22110 |
22320 |
21725 |
21775 |
-350 |
35,742 |
59,782 |
-403 |
Mar19 |
181112 |
22180 |
22230 |
21685 |
21710 |
-350 |
1 |
53 |
+0 |
Jun19 |
181112 |
21540 |
21540 |
21540 |
21540 |
-330 |
|
|
|
Total Volume and Open Interest |
35,743 |
59,835 |
-403 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181112 |
21780 |
22140 |
21740 |
21780 |
-350 |
0 |
10 |
+0 |
Mar19 |
181112 |
21710 |
21710 |
21710 |
21710 |
-350 |
|
|
|
Jun19 |
181112 |
21540 |
21540 |
21540 |
21540 |
-330 |
|
|
|
Total Volume and Open Interest |
0 |
10 |
+0 |
CAC 40(EURONEXT) |
Nov18 |
181112 |
5124.0 |
5141.0 |
5049.0 |
5058.5 |
-48.0 |
74,514 |
265,409 |
-3,477 |
Dec18 |
181112 |
5108.0 |
5125.0 |
5037.5 |
5042.5 |
-48.5 |
15,413 |
54,612 |
+273 |
Jan19 |
181112 |
5041.0 |
5041.0 |
5041.0 |
5041.0 |
-48.0 |
0 |
17 |
+0 |
Total Volume and Open Interest |
89,927 |
340,052 |
-3,204 |
Hang Seng Index(HKFE) |
Nov18 |
181112 |
25461 |
25753 |
25312 |
25551 |
+86 |
234,765 |
125,625 |
+96 |
Dec18 |
181112 |
25495 |
25774 |
25350 |
25580 |
+83 |
839 |
17,147 |
+134 |
Total Volume and Open Interest |
235,735 |
155,062 |
+196 |
DAX(EUREX) |
Dec18 |
181112 |
11568.5 |
11596.0 |
11288.5 |
11319.5 |
-195.0 |
88,344 |
125,095 |
+4,790 |
Mar19 |
181112 |
11568.0 |
11568.0 |
11311.0 |
11314.5 |
-195.0 |
75 |
3,269 |
+16 |
Jun19 |
181112 |
11328.0 |
11328.0 |
11328.0 |
11328.0 |
-195.0 |
1 |
142 |
-3 |
Total Volume and Open Interest |
88,420 |
128,506 |
+4,803 |
Mini-DAX(EUREX) |
Dec18 |
181112 |
11568.0 |
11596.0 |
11288.0 |
11319.5 |
-195.0 |
39,450 |
17,886 |
+1,890 |
Mar19 |
181112 |
11573.0 |
11579.0 |
11296.0 |
11314.5 |
-195.0 |
127 |
541 |
-7 |
Jun19 |
181112 |
11548.0 |
11548.0 |
11328.0 |
11328.0 |
-195.0 |
18 |
29 |
-8 |
Total Volume and Open Interest |
39,595 |
18,456 |
+1,875 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181112 |
3234 |
3240 |
3179 |
3185 |
-35 |
884,236 |
3,874,033 |
+34,436 |
Mar19 |
181112 |
3223 |
3226 |
3170 |
3173 |
-35 |
91 |
206,496 |
+1,843 |
Jun19 |
181112 |
3113 |
3113 |
3088 |
3089 |
-35 |
8,004 |
80,018 |
+2 |
Total Volume and Open Interest |
897,331 |
4,241,299 |
+36,281 |
Swiss Market Index(EUREX) |
Dec18 |
181112 |
9096 |
9110 |
8959 |
8977 |
-77 |
35,536 |
211,587 |
-1,455 |
Mar19 |
181112 |
9004 |
9004 |
8868 |
8878 |
-77 |
5 |
6,179 |
+7 |
Jun19 |
181112 |
8760 |
8760 |
8709 |
8709 |
-77 |
0 |
222 |
+0 |
Total Volume and Open Interest |
35,541 |
217,988 |
-1,448 |
FT-SE 100(EURONEXT) |
Dec18 |
181112 |
7100.00 |
7155.50 |
7024.00 |
7041.00 |
-47.00 |
96,057 |
567,656 |
+2,149 |
Mar19 |
181112 |
7014.00 |
7014.00 |
6980.50 |
6980.50 |
-47.50 |
28 |
2,943 |
+28 |
Jun19 |
181112 |
6903.50 |
6903.50 |
6903.50 |
6903.50 |
-46.50 |
0 |
5 |
+0 |
Total Volume and Open Interest |
96,085 |
570,605 |
+2,177 |
SPI 200(SFE) |
Dec18 |
181112 |
5907.0 |
5946.0 |
5858.0 |
5931.0 |
+20.0 |
39,643 |
331,924 |
-2,970 |
Mar19 |
181112 |
5875.0 |
5875.0 |
5875.0 |
5875.0 |
+21.0 |
61 |
5,198 |
+41 |
Jun19 |
181112 |
5861.0 |
5861.0 |
5861.0 |
5861.0 |
+21.0 |
0 |
2,881 |
+0 |
Total Volume and Open Interest |
39,928 |
342,428 |
-2,829 |
FTSE MIB(ISE) |
Dec18 |
181112 |
19285.00 |
19320.00 |
19000.00 |
19012.00 |
-207.00 |
19,463 |
106,820 |
-1,637 |
Mar19 |
181112 |
19190.00 |
19200.00 |
18920.00 |
18920.00 |
-207.00 |
109 |
2,146 |
+24 |
Jun19 |
181112 |
18430.00 |
18505.00 |
18430.00 |
18430.00 |
-212.00 |
0 |
9 |
+0 |
Total Volume and Open Interest |
19,572 |
108,975 |
-1,613 |
KOSPI 200(KFE) |
Dec18 |
181112 |
271.30 |
272.10 |
271.05 |
272.10 |
+0.60 |
303,785 |
330,446 |
-3,447 |
Mar19 |
181112 |
268.25 |
268.95 |
268.25 |
268.95 |
+0.50 |
737 |
23,560 |
+266 |
Jun19 |
181112 |
267.35 |
269.50 |
267.35 |
269.35 |
+0.15 |
15 |
16,672 |
-370 |
Total Volume and Open Interest |
304,839 |
397,211 |
-3,449 |
GSCI(CME) |
Nov18 |
181112 |
438.45 |
443.60 |
434.85 |
438.45 |
-0.65 |
2,543 |
8,619 |
-2,535 |
Dec18 |
181112 |
444.55 |
446.10 |
437.25 |
441.20 |
-0.40 |
2,523 |
6,211 |
+2,523 |
Jan19 |
181112 |
441.55 |
445.20 |
441.55 |
441.55 |
-0.40 |
|
|
|
Total Volume and Open Interest |
5,066 |
14,830 |
-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. |
|
|