|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue November 13, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov18 |
181113 |
871.75 |
876.25 |
867.25 |
867.25 |
-4.50 |
3,311 |
2,301 |
-281 |
Jan19 |
181113 |
882.25 |
890.75 |
877.25 |
878.25 |
-5.00 |
89,933 |
305,043 |
+462 |
Mar19 |
181113 |
895.00 |
904.00 |
890.75 |
891.75 |
-5.00 |
40,707 |
185,179 |
+683 |
May19 |
181113 |
908.50 |
917.25 |
903.75 |
905.00 |
-5.00 |
18,884 |
109,187 |
+125 |
Jul19 |
181113 |
922.75 |
930.00 |
917.00 |
918.00 |
-5.25 |
10,697 |
94,090 |
+868 |
Aug19 |
181113 |
927.25 |
935.00 |
921.75 |
923.00 |
-5.25 |
632 |
7,472 |
+88 |
Sep19 |
181113 |
933.25 |
933.50 |
923.50 |
924.75 |
-4.50 |
299 |
2,337 |
+6 |
Nov19 |
181113 |
934.00 |
940.50 |
928.75 |
930.00 |
-4.50 |
4,412 |
38,522 |
+216 |
Jan20 |
181113 |
946.25 |
950.75 |
939.50 |
940.75 |
-4.00 |
238 |
1,039 |
-79 |
Mar20 |
181113 |
952.00 |
956.00 |
947.25 |
948.25 |
-4.25 |
8 |
637 |
-2 |
May20 |
181113 |
956.50 |
962.50 |
956.00 |
956.75 |
-3.75 |
3 |
231 |
+1 |
Jul20 |
181113 |
969.75 |
972.25 |
965.00 |
966.25 |
-3.25 |
7 |
357 |
+1 |
Aug20 |
181113 |
966.25 |
966.25 |
966.25 |
966.25 |
-3.25 |
0 |
41 |
+0 |
Sep20 |
181113 |
961.50 |
961.50 |
961.50 |
961.50 |
-3.00 |
0 |
50 |
+0 |
Total Volume and Open Interest |
169,134 |
747,357 |
+2,087 |
Soybean Meal(CBOT) |
Dec18 |
181113 |
305.60 |
308.20 |
303.70 |
303.90 |
-1.70 |
43,275 |
122,909 |
-5,889 |
Jan19 |
181113 |
307.50 |
310.20 |
305.50 |
305.80 |
-1.70 |
37,898 |
118,169 |
+1,865 |
Mar19 |
181113 |
309.90 |
312.60 |
308.20 |
308.50 |
-1.40 |
27,465 |
87,193 |
+1,468 |
May19 |
181113 |
312.80 |
315.20 |
311.20 |
311.60 |
-1.20 |
11,644 |
61,319 |
-663 |
Jul19 |
181113 |
315.80 |
318.20 |
314.40 |
314.80 |
-1.00 |
6,671 |
61,081 |
-27 |
Aug19 |
181113 |
317.20 |
319.00 |
315.80 |
316.30 |
-0.90 |
511 |
10,110 |
+20 |
Sep19 |
181113 |
318.00 |
320.40 |
316.90 |
317.10 |
-0.90 |
661 |
11,017 |
+112 |
Oct19 |
181113 |
318.10 |
320.20 |
316.80 |
317.20 |
-0.50 |
239 |
7,611 |
+18 |
Dec19 |
181113 |
319.60 |
321.60 |
318.20 |
318.70 |
-0.50 |
2,349 |
27,680 |
+471 |
Jan20 |
181113 |
319.70 |
321.80 |
319.50 |
319.70 |
-0.40 |
2 |
2,981 |
+0 |
Total Volume and Open Interest |
130,720 |
514,609 |
-2,624 |
Soybean Oil(CBOT) |
Dec18 |
181113 |
27.66 |
27.81 |
27.45 |
27.55 |
-0.16 |
92,837 |
161,128 |
-6,984 |
Jan19 |
181113 |
27.85 |
28.00 |
27.62 |
27.73 |
-0.16 |
67,406 |
139,473 |
+9,962 |
Mar19 |
181113 |
28.14 |
28.26 |
27.92 |
28.02 |
-0.15 |
29,342 |
82,908 |
+1,959 |
May19 |
181113 |
28.42 |
28.57 |
28.23 |
28.32 |
-0.14 |
10,569 |
64,613 |
+1,759 |
Jul19 |
181113 |
28.75 |
28.83 |
28.52 |
28.62 |
-0.14 |
7,570 |
62,744 |
-87 |
Aug19 |
181113 |
28.91 |
28.98 |
28.68 |
28.78 |
-0.14 |
1,149 |
12,074 |
+639 |
Sep19 |
181113 |
29.12 |
29.14 |
28.82 |
28.92 |
-0.13 |
338 |
8,101 |
+81 |
Oct19 |
181113 |
29.16 |
29.22 |
28.92 |
29.03 |
-0.11 |
265 |
5,993 |
+124 |
Dec19 |
181113 |
29.31 |
29.42 |
29.11 |
29.22 |
-0.12 |
3,252 |
22,191 |
+1,425 |
Jan20 |
181113 |
29.50 |
29.60 |
29.41 |
29.49 |
-0.11 |
68 |
1,696 |
+53 |
Total Volume and Open Interest |
212,865 |
566,203 |
+8,979 |
Canola(WCE) |
Nov18 |
181113 |
473.7 |
473.7 |
473.7 |
473.7 |
-1.6 |
|
|
|
Jan19 |
181113 |
481.7 |
483.1 |
480.3 |
480.8 |
-1.6 |
8,787 |
110,706 |
+1,633 |
Mar19 |
181113 |
490.0 |
490.5 |
487.6 |
488.2 |
-1.8 |
1,339 |
31,521 |
+536 |
May19 |
181113 |
497.6 |
498.0 |
495.2 |
495.7 |
-1.9 |
527 |
12,098 |
+346 |
Jul19 |
181113 |
502.6 |
502.6 |
499.8 |
500.4 |
-1.9 |
152 |
3,400 |
+78 |
Total Volume and Open Interest |
10,862 |
160,469 |
+2,622 |
Corn(CBOT) |
Dec18 |
181113 |
369.50 |
370.75 |
365.50 |
366.50 |
-4.75 |
212,422 |
602,004 |
-18,921 |
Mar19 |
181113 |
380.75 |
382.00 |
376.75 |
377.75 |
-4.50 |
138,608 |
534,801 |
+25,858 |
May19 |
181113 |
388.50 |
389.50 |
384.50 |
385.75 |
-4.25 |
54,668 |
174,422 |
+7,394 |
Jul19 |
181113 |
395.50 |
396.75 |
392.00 |
393.25 |
-4.00 |
27,068 |
170,147 |
+4,602 |
Sep19 |
181113 |
397.50 |
398.25 |
394.25 |
394.75 |
-4.25 |
4,950 |
78,374 |
+851 |
Dec19 |
181113 |
402.50 |
403.25 |
399.25 |
399.75 |
-3.75 |
13,780 |
164,245 |
+952 |
Mar20 |
181113 |
410.75 |
412.00 |
408.50 |
408.75 |
-3.75 |
528 |
9,737 |
+117 |
May20 |
181113 |
414.25 |
414.25 |
414.25 |
414.25 |
-3.25 |
14 |
1,330 |
+0 |
Jul20 |
181113 |
421.00 |
421.50 |
418.25 |
418.75 |
-3.25 |
115 |
3,943 |
+36 |
Sep20 |
181113 |
412.75 |
412.75 |
412.75 |
412.75 |
-2.25 |
7 |
500 |
+3 |
Total Volume and Open Interest |
452,485 |
1,745,340 |
+21,028 |
Wheat(CBOT) |
Dec18 |
181113 |
518.25 |
520.75 |
506.00 |
507.75 |
-12.00 |
92,760 |
169,611 |
-19,732 |
Mar19 |
181113 |
525.50 |
527.50 |
515.25 |
517.75 |
-8.75 |
86,276 |
157,818 |
+10,419 |
May19 |
181113 |
532.50 |
534.25 |
524.00 |
526.50 |
-7.50 |
35,502 |
51,929 |
+1,502 |
Jul19 |
181113 |
540.50 |
541.50 |
532.75 |
535.25 |
-6.25 |
24,121 |
74,066 |
-2,462 |
Sep19 |
181113 |
552.75 |
552.75 |
544.50 |
547.25 |
-5.75 |
2,951 |
17,376 |
-276 |
Dec19 |
181113 |
568.00 |
568.00 |
559.75 |
562.50 |
-6.00 |
1,809 |
26,138 |
+2 |
Total Volume and Open Interest |
243,638 |
505,522 |
-10,543 |
Wheat(KCBT) |
Dec18 |
181113 |
492.75 |
495.25 |
483.25 |
486.50 |
-7.00 |
38,549 |
117,031 |
-8,494 |
Mar19 |
181113 |
513.75 |
517.00 |
507.00 |
509.50 |
-6.00 |
35,422 |
124,881 |
+8,997 |
May19 |
181113 |
527.50 |
530.25 |
520.25 |
523.00 |
-5.50 |
7,747 |
31,955 |
+2,020 |
Jul19 |
181113 |
538.75 |
541.50 |
532.00 |
535.50 |
-4.25 |
4,718 |
40,636 |
-310 |
Sep19 |
181113 |
553.00 |
555.25 |
546.25 |
549.25 |
-4.50 |
970 |
3,522 |
+285 |
Dec19 |
181113 |
565.75 |
574.00 |
564.75 |
568.25 |
-4.50 |
632 |
5,743 |
+199 |
Mar20 |
181113 |
578.00 |
585.75 |
577.50 |
581.00 |
-4.25 |
81 |
443 |
-22 |
Total Volume and Open Interest |
88,336 |
324,744 |
+2,697 |
Wheat(MGE) |
Dec18 |
181113 |
581.75 |
582.50 |
576.25 |
578.25 |
-4.25 |
3,817 |
31,699 |
-714 |
Mar19 |
181113 |
584.50 |
585.75 |
578.00 |
580.00 |
-5.75 |
3,199 |
29,168 |
+380 |
May19 |
181113 |
593.00 |
593.00 |
585.50 |
588.00 |
-5.75 |
1,126 |
7,641 |
+538 |
Jul19 |
181113 |
601.25 |
601.25 |
594.25 |
595.75 |
-5.50 |
436 |
3,084 |
+164 |
Sep19 |
181113 |
609.00 |
609.00 |
603.75 |
603.75 |
-5.25 |
237 |
3,652 |
+96 |
Dec19 |
181113 |
620.00 |
620.00 |
614.75 |
615.50 |
-4.75 |
63 |
1,604 |
+24 |
Total Volume and Open Interest |
8,881 |
76,925 |
+491 |
Oats(CBOT) |
Dec18 |
181113 |
283.50 |
285.25 |
282.00 |
284.50 |
-0.50 |
677 |
3,639 |
-410 |
Mar19 |
181113 |
283.50 |
285.50 |
282.00 |
285.50 |
+0.50 |
571 |
2,846 |
+371 |
May19 |
181113 |
284.00 |
287.75 |
284.00 |
287.50 |
+1.25 |
17 |
243 |
-12 |
Jul19 |
181113 |
286.75 |
286.75 |
286.75 |
286.75 |
+0.75 |
0 |
10 |
+0 |
Total Volume and Open Interest |
1,265 |
6,745 |
-51 |
Rough Rice(CBOT) |
Nov18 |
181113 |
10.90 |
10.90 |
10.88 |
10.88 |
+0.23 |
6 |
9 |
-6 |
Jan19 |
181113 |
10.65 |
10.95 |
10.64 |
10.90 |
+0.25 |
237 |
7,459 |
+79 |
Mar19 |
181113 |
10.88 |
11.11 |
10.88 |
11.07 |
+0.24 |
41 |
1,003 |
+11 |
May19 |
181113 |
11.19 |
11.19 |
11.19 |
11.19 |
+0.24 |
0 |
21 |
+0 |
Total Volume and Open Interest |
284 |
8,492 |
+84 |
Live Cattle(CME) |
Dec18 |
181113 |
114.850 |
115.500 |
113.550 |
115.385 |
+0.455 |
54,692 |
83,619 |
-8,748 |
Feb19 |
181113 |
117.900 |
119.000 |
116.680 |
118.750 |
+0.750 |
43,481 |
101,752 |
+3,027 |
Apr19 |
181113 |
120.050 |
120.950 |
118.550 |
120.635 |
+0.455 |
19,025 |
71,617 |
+3,337 |
Jun19 |
181113 |
112.500 |
113.600 |
111.635 |
113.480 |
+0.830 |
11,383 |
58,269 |
+62 |
Aug19 |
181113 |
111.800 |
112.535 |
110.850 |
112.450 |
+0.520 |
4,309 |
17,198 |
+1,750 |
Oct19 |
181113 |
113.150 |
114.000 |
112.385 |
113.980 |
+0.780 |
946 |
4,289 |
+107 |
Total Volume and Open Interest |
134,229 |
339,180 |
-365 |
Feeder Cattle(CME) |
Nov18 |
181113 |
148.300 |
149.150 |
147.830 |
148.985 |
+0.605 |
1,683 |
2,879 |
-348 |
Jan19 |
181113 |
143.630 |
147.150 |
142.685 |
146.985 |
+3.250 |
6,689 |
27,306 |
-69 |
Mar19 |
181113 |
141.750 |
144.500 |
140.800 |
144.130 |
+2.395 |
2,820 |
11,473 |
+194 |
Apr19 |
181113 |
142.550 |
145.000 |
141.600 |
144.485 |
+1.935 |
1,077 |
3,625 |
+29 |
May19 |
181113 |
143.050 |
145.200 |
142.000 |
144.700 |
+1.650 |
468 |
2,409 |
-9 |
Aug19 |
181113 |
146.800 |
149.330 |
145.880 |
148.830 |
+2.030 |
190 |
1,450 |
+27 |
Sep19 |
181113 |
146.350 |
148.935 |
145.800 |
148.700 |
+2.300 |
12 |
74 |
+4 |
Total Volume and Open Interest |
12,939 |
49,218 |
-172 |
Lean Hogs(CME) |
Dec18 |
181113 |
56.350 |
57.400 |
55.600 |
57.300 |
+0.750 |
36,557 |
64,538 |
-6,162 |
Feb19 |
181113 |
61.700 |
62.630 |
61.630 |
62.180 |
+0.645 |
37,399 |
66,611 |
+6,609 |
Apr19 |
181113 |
67.350 |
68.225 |
66.850 |
67.725 |
+0.395 |
16,176 |
41,311 |
+1,405 |
May19 |
181113 |
73.500 |
74.430 |
73.500 |
74.050 |
unch |
280 |
1,517 |
-43 |
Jun19 |
181113 |
82.730 |
83.100 |
82.000 |
82.635 |
-0.095 |
7,467 |
22,847 |
-159 |
Jul19 |
181113 |
84.500 |
84.750 |
83.800 |
84.450 |
-0.300 |
5,813 |
22,804 |
+2,133 |
Aug19 |
181113 |
83.450 |
83.500 |
82.650 |
83.385 |
-0.150 |
1,471 |
7,582 |
+383 |
Oct19 |
181113 |
67.500 |
67.850 |
67.200 |
67.800 |
+0.200 |
281 |
3,083 |
+62 |
Total Volume and Open Interest |
105,489 |
231,075 |
+4,235 |
Class III Milk(CME) |
Nov18 |
181113 |
14.52 |
14.57 |
14.49 |
14.53 |
+0.02 |
138 |
5,093 |
-51 |
Dec18 |
181113 |
14.70 |
14.87 |
14.55 |
14.81 |
+0.15 |
265 |
5,679 |
+2 |
Jan19 |
181113 |
14.96 |
15.11 |
14.86 |
15.06 |
+0.16 |
204 |
4,735 |
+60 |
Feb19 |
181113 |
15.05 |
15.18 |
14.98 |
15.13 |
+0.14 |
41 |
2,323 |
-3 |
Mar19 |
181113 |
15.21 |
15.31 |
15.16 |
15.29 |
+0.11 |
43 |
2,155 |
+7 |
Apr19 |
181113 |
15.55 |
15.55 |
15.54 |
15.54 |
+0.11 |
50 |
1,738 |
+17 |
May19 |
181113 |
15.67 |
15.67 |
15.66 |
15.66 |
+0.07 |
17 |
1,716 |
+5 |
Jun19 |
181113 |
15.83 |
15.83 |
15.79 |
15.79 |
+0.05 |
14 |
1,589 |
+2 |
Jul19 |
181113 |
16.06 |
16.08 |
16.06 |
16.07 |
+0.07 |
19 |
973 |
+19 |
Aug19 |
181113 |
16.28 |
16.31 |
16.19 |
16.31 |
+0.05 |
22 |
778 |
+18 |
Sep19 |
181113 |
16.36 |
16.52 |
16.36 |
16.52 |
+0.06 |
35 |
841 |
+11 |
Oct19 |
181113 |
16.29 |
16.40 |
16.29 |
16.40 |
+0.07 |
29 |
704 |
+2 |
Nov19 |
181113 |
16.28 |
16.30 |
16.28 |
16.30 |
+0.09 |
19 |
677 |
+18 |
Total Volume and Open Interest |
914 |
29,627 |
+125 |
Cocoa(ICE) |
Dec18 |
181113 |
2214 |
2228 |
2177 |
2211 |
+2 |
16,510 |
27,090 |
-10,748 |
Mar19 |
181113 |
2253 |
2266 |
2212 |
2255 |
+7 |
34,513 |
108,608 |
+4,501 |
May19 |
181113 |
2273 |
2286 |
2233 |
2272 |
+1 |
9,923 |
39,595 |
+1,014 |
Jul19 |
181113 |
2292 |
2300 |
2250 |
2285 |
-2 |
3,314 |
22,233 |
+138 |
Sep19 |
181113 |
2304 |
2313 |
2262 |
2295 |
-4 |
1,126 |
16,289 |
+522 |
Dec19 |
181113 |
2311 |
2312 |
2270 |
2301 |
-5 |
499 |
20,387 |
-5 |
Mar20 |
181113 |
2276 |
2310 |
2276 |
2303 |
-7 |
293 |
7,574 |
+161 |
Total Volume and Open Interest |
66,294 |
245,201 |
-4,342 |
Coffee "C"(ICE) |
Dec18 |
181113 |
110.15 |
110.25 |
107.55 |
109.20 |
-0.95 |
36,526 |
49,391 |
-13,926 |
Mar19 |
181113 |
114.00 |
114.20 |
111.20 |
112.75 |
-1.25 |
39,948 |
86,736 |
+4,220 |
May19 |
181113 |
116.95 |
117.00 |
114.05 |
115.60 |
-1.30 |
12,566 |
46,192 |
+1,612 |
Jul19 |
181113 |
119.50 |
119.70 |
116.80 |
118.40 |
-1.25 |
5,023 |
28,159 |
+864 |
Sep19 |
181113 |
122.00 |
122.15 |
119.40 |
121.00 |
-1.20 |
1,311 |
14,261 |
+554 |
Dec19 |
181113 |
125.45 |
125.70 |
123.00 |
124.55 |
-1.20 |
382 |
10,838 |
+36 |
Total Volume and Open Interest |
95,961 |
248,377 |
-6,494 |
Orange Juice(ICE) |
Jan19 |
181113 |
135.05 |
135.60 |
134.00 |
134.15 |
-1.30 |
513 |
13,853 |
+1 |
Mar19 |
181113 |
135.65 |
136.25 |
134.50 |
134.65 |
-1.40 |
106 |
2,348 |
+54 |
May19 |
181113 |
136.65 |
136.65 |
135.65 |
135.65 |
-1.40 |
20 |
1,270 |
+4 |
Jul19 |
181113 |
137.65 |
137.65 |
136.50 |
136.50 |
-1.40 |
13 |
369 |
+1 |
Sep19 |
181113 |
138.25 |
138.25 |
137.45 |
137.45 |
-1.40 |
7 |
129 |
+1 |
Nov19 |
181113 |
139.20 |
139.20 |
138.40 |
138.40 |
-1.40 |
7 |
16 |
+0 |
Total Volume and Open Interest |
666 |
17,985 |
-532 |
Sugar #11(ICE) |
Mar19 |
181113 |
12.91 |
12.91 |
12.57 |
12.61 |
-0.33 |
55,727 |
332,728 |
-8,635 |
May19 |
181113 |
13.06 |
13.06 |
12.73 |
12.75 |
-0.33 |
30,377 |
166,049 |
+6,064 |
Jul19 |
181113 |
13.20 |
13.20 |
12.87 |
12.90 |
-0.32 |
17,046 |
118,960 |
+2,711 |
Oct19 |
181113 |
13.41 |
13.41 |
13.10 |
13.12 |
-0.31 |
5,533 |
91,263 |
+510 |
Mar20 |
181113 |
13.87 |
13.90 |
13.61 |
13.63 |
-0.30 |
1,287 |
34,965 |
-67 |
May20 |
181113 |
13.86 |
13.86 |
13.62 |
13.62 |
-0.30 |
96 |
8,619 |
-15 |
Jul20 |
181113 |
13.70 |
13.70 |
13.60 |
13.60 |
-0.30 |
22 |
6,296 |
-2 |
Oct20 |
181113 |
13.77 |
13.78 |
13.67 |
13.68 |
-0.29 |
9 |
6,408 |
-5 |
Total Volume and Open Interest |
110,100 |
769,850 |
+562 |
London Cocoa(LCE) |
Dec18 |
181113 |
1618 |
1618 |
1587 |
1593 |
-25 |
5,533 |
49,393 |
-1,403 |
Mar19 |
181113 |
1646 |
1648 |
1616 |
1638 |
-7 |
9,204 |
69,021 |
-1,113 |
May19 |
181113 |
1663 |
1665 |
1632 |
1648 |
-14 |
2,850 |
37,533 |
-164 |
Jul19 |
181113 |
1674 |
1676 |
1645 |
1655 |
-17 |
1,907 |
30,561 |
-102 |
Sep19 |
181113 |
1678 |
1681 |
1649 |
1658 |
-19 |
1,389 |
28,457 |
-1 |
Dec19 |
181113 |
1682 |
1682 |
1655 |
1662 |
-18 |
1,561 |
35,766 |
-195 |
Mar20 |
181113 |
1686 |
1686 |
1660 |
1667 |
-17 |
622 |
8,676 |
+428 |
Total Volume and Open Interest |
23,205 |
264,700 |
-2,453 |
London Sugar(LCE) |
Dec18 |
181113 |
344.80 |
346.00 |
340.90 |
341.50 |
-4.40 |
8,007 |
13,466 |
-2,684 |
Mar19 |
181113 |
348.40 |
348.50 |
343.00 |
343.30 |
-6.30 |
10,381 |
52,761 |
+381 |
May19 |
181113 |
354.10 |
354.40 |
348.50 |
349.00 |
-6.60 |
2,726 |
16,895 |
-226 |
Aug19 |
181113 |
359.50 |
359.50 |
353.20 |
353.80 |
-6.70 |
581 |
10,555 |
+8 |
Oct19 |
181113 |
362.40 |
362.70 |
357.00 |
357.50 |
-6.70 |
351 |
4,495 |
+154 |
Total Volume and Open Interest |
22,249 |
101,794 |
-2,376 |
Cotton(ICE) |
Dec18 |
181113 |
76.38 |
76.82 |
75.62 |
75.86 |
-0.52 |
36,792 |
64,729 |
-19,700 |
Mar19 |
181113 |
78.55 |
78.63 |
77.50 |
77.66 |
-0.59 |
20,339 |
111,355 |
+5,699 |
May19 |
181113 |
79.70 |
79.95 |
78.85 |
78.99 |
-0.60 |
4,832 |
29,041 |
+2,335 |
Jul19 |
181113 |
80.92 |
81.09 |
80.03 |
80.15 |
-0.63 |
1,435 |
14,701 |
+667 |
Oct19 |
181113 |
77.62 |
77.62 |
77.62 |
77.62 |
-0.62 |
0 |
4 |
+0 |
Dec19 |
181113 |
77.59 |
77.68 |
76.94 |
77.14 |
-0.45 |
1,556 |
29,092 |
+779 |
Total Volume and Open Interest |
65,011 |
250,815 |
-10,199 |
Lumber(CME) |
Nov18 |
181113 |
321.8 |
322.5 |
304.7 |
310.2 |
-17.4 |
75 |
273 |
+0 |
Jan19 |
181113 |
348.0 |
348.0 |
338.0 |
341.3 |
-11.7 |
575 |
2,785 |
-71 |
Mar19 |
181113 |
356.2 |
356.2 |
346.4 |
350.2 |
-11.2 |
163 |
791 |
+17 |
May19 |
181113 |
354.2 |
359.0 |
354.2 |
358.2 |
-9.7 |
55 |
409 |
+22 |
Total Volume and Open Interest |
873 |
4,341 |
-33 |
Crude Oil(NYM) |
Dec18 |
181113 |
58.88 |
59.35 |
54.75 |
55.69 |
-4.24 |
821,729 |
279,121 |
-35,064 |
Jan19 |
181113 |
59.03 |
59.51 |
54.90 |
55.84 |
-4.24 |
235,666 |
315,580 |
+38,059 |
Feb19 |
181113 |
59.24 |
59.72 |
55.11 |
56.05 |
-4.23 |
90,929 |
143,420 |
+1,923 |
Mar19 |
181113 |
59.59 |
59.93 |
55.34 |
56.28 |
-4.21 |
69,761 |
159,605 |
-8,018 |
Apr19 |
181113 |
59.73 |
60.14 |
55.58 |
56.48 |
-4.20 |
39,987 |
93,542 |
+112 |
May19 |
181113 |
60.07 |
60.34 |
55.80 |
56.68 |
-4.21 |
28,957 |
76,232 |
+3,364 |
Jun19 |
181113 |
60.12 |
60.56 |
55.95 |
56.87 |
-4.19 |
77,790 |
156,165 |
-6,959 |
Jul19 |
181113 |
60.35 |
60.71 |
56.27 |
57.03 |
-4.17 |
24,525 |
63,992 |
-1,516 |
Aug19 |
181113 |
60.70 |
60.83 |
56.39 |
57.17 |
-4.14 |
13,407 |
53,423 |
-288 |
Sep19 |
181113 |
60.47 |
60.94 |
56.42 |
57.28 |
-4.10 |
12,995 |
97,000 |
+2,385 |
Oct19 |
181113 |
60.92 |
60.92 |
56.61 |
57.37 |
-4.06 |
5,560 |
52,388 |
+735 |
Nov19 |
181113 |
60.85 |
60.88 |
56.79 |
57.45 |
-4.02 |
3,311 |
35,858 |
-341 |
Dec19 |
181113 |
60.73 |
61.19 |
56.65 |
57.53 |
-3.97 |
58,341 |
213,425 |
+170 |
Jan20 |
181113 |
59.61 |
59.61 |
57.23 |
57.55 |
-3.91 |
2,818 |
31,997 |
+181 |
Feb20 |
181113 |
60.05 |
60.57 |
57.10 |
57.57 |
-3.85 |
778 |
18,290 |
-17 |
Mar20 |
181113 |
57.60 |
57.60 |
57.37 |
57.60 |
-3.78 |
4,574 |
25,296 |
+606 |
Total Volume and Open Interest |
1,548,001 |
2,084,493 |
-5,010 |
e-miNY Crude Oil(NYM) |
Dec18 |
181113 |
58.950 |
59.350 |
54.725 |
55.700 |
-4.225 |
26,300 |
3,385 |
-129 |
Jan19 |
181113 |
59.075 |
59.500 |
54.900 |
55.850 |
-4.225 |
631 |
811 |
+50 |
Feb19 |
181113 |
59.425 |
59.600 |
55.275 |
56.050 |
-4.225 |
61 |
99 |
+6 |
Mar19 |
181113 |
59.675 |
59.700 |
55.650 |
56.275 |
-4.225 |
20 |
58 |
+0 |
Apr19 |
181113 |
56.950 |
56.950 |
55.600 |
56.475 |
-4.200 |
12 |
111 |
+0 |
May19 |
181113 |
60.500 |
60.500 |
56.100 |
56.675 |
-4.225 |
9 |
124 |
+1 |
Jun19 |
181113 |
59.700 |
60.300 |
56.875 |
56.875 |
-4.175 |
9 |
183 |
+0 |
Jul19 |
181113 |
57.025 |
57.025 |
57.025 |
57.025 |
-4.175 |
4 |
20 |
-1 |
Aug19 |
181113 |
56.600 |
57.175 |
56.600 |
57.175 |
-4.125 |
3 |
49 |
+1 |
Sep19 |
181113 |
57.275 |
57.275 |
57.275 |
57.275 |
-4.100 |
6 |
51 |
+1 |
Total Volume and Open Interest |
27,086 |
4,959 |
-65 |
NY Harbor ULSD(NYM) |
Dec18 |
181113 |
213.55 |
214.93 |
205.18 |
206.25 |
-9.31 |
83,272 |
93,508 |
-5,720 |
Jan19 |
181113 |
212.84 |
214.22 |
204.48 |
205.61 |
-9.32 |
64,047 |
89,396 |
+7,201 |
Feb19 |
181113 |
212.20 |
213.51 |
203.80 |
204.98 |
-9.27 |
37,431 |
40,306 |
+1,064 |
Mar19 |
181113 |
211.19 |
212.79 |
203.19 |
204.35 |
-9.26 |
37,384 |
51,117 |
+3,067 |
Apr19 |
181113 |
210.80 |
211.36 |
202.12 |
202.93 |
-9.28 |
17,177 |
30,080 |
-894 |
May19 |
181113 |
209.59 |
210.32 |
201.58 |
202.41 |
-9.26 |
8,590 |
16,088 |
+322 |
Jun19 |
181113 |
210.01 |
210.64 |
201.27 |
202.34 |
-9.22 |
11,461 |
25,446 |
-124 |
Jul19 |
181113 |
209.99 |
211.10 |
202.00 |
203.04 |
-9.18 |
1,452 |
7,441 |
+272 |
Aug19 |
181113 |
210.99 |
211.60 |
203.00 |
203.91 |
-9.15 |
1,575 |
2,262 |
-118 |
Sep19 |
181113 |
211.99 |
212.64 |
204.25 |
204.96 |
-9.11 |
1,334 |
2,359 |
-85 |
Oct19 |
181113 |
212.99 |
213.60 |
205.00 |
205.92 |
-9.08 |
598 |
1,706 |
+132 |
Nov19 |
181113 |
213.50 |
213.50 |
206.21 |
206.76 |
-9.08 |
760 |
1,514 |
+123 |
Dec19 |
181113 |
214.15 |
215.41 |
206.48 |
207.36 |
-9.06 |
3,516 |
11,533 |
+184 |
Jan20 |
181113 |
214.00 |
214.00 |
207.19 |
207.66 |
-8.96 |
839 |
2,187 |
+205 |
Total Volume and Open Interest |
270,809 |
378,773 |
+6,135 |
RBOB Gasoline(NYM) |
Dec18 |
181113 |
161.66 |
162.99 |
152.40 |
154.27 |
-9.40 |
71,580 |
107,959 |
-10,336 |
Jan19 |
181113 |
160.71 |
162.00 |
151.29 |
153.17 |
-9.52 |
63,181 |
118,913 |
+13,136 |
Feb19 |
181113 |
161.11 |
162.25 |
151.61 |
153.48 |
-9.53 |
28,403 |
40,007 |
+4,037 |
Mar19 |
181113 |
162.85 |
164.02 |
153.33 |
155.19 |
-9.64 |
17,282 |
42,203 |
+2,571 |
Apr19 |
181113 |
183.10 |
183.90 |
173.29 |
174.99 |
-9.83 |
9,373 |
22,218 |
+537 |
May19 |
181113 |
184.60 |
184.67 |
174.83 |
176.08 |
-9.83 |
8,538 |
24,334 |
+15 |
Jun19 |
181113 |
183.88 |
184.49 |
174.62 |
176.26 |
-9.77 |
7,295 |
20,413 |
+495 |
Jul19 |
181113 |
183.71 |
184.08 |
174.37 |
175.68 |
-9.70 |
3,980 |
12,022 |
+268 |
Aug19 |
181113 |
182.57 |
183.41 |
173.26 |
174.51 |
-9.67 |
1,539 |
5,511 |
+366 |
Sep19 |
181113 |
180.69 |
181.59 |
171.21 |
172.53 |
-9.74 |
1,480 |
6,464 |
+238 |
Total Volume and Open Interest |
214,776 |
416,352 |
+11,296 |
e-miNY RBOB Gasoline(NYM) |
Dec18 |
181113 |
154.27 |
154.27 |
154.27 |
154.27 |
-9.40 |
0 |
1 |
+0 |
Jan19 |
181113 |
153.17 |
153.17 |
153.17 |
153.17 |
-9.52 |
|
|
|
Feb19 |
181113 |
153.48 |
153.48 |
153.48 |
153.48 |
-9.53 |
|
|
|
Mar19 |
181113 |
155.19 |
155.19 |
155.19 |
155.19 |
-9.64 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec18 |
181113 |
3.934 |
4.110 |
3.902 |
4.101 |
+0.313 |
288,059 |
172,779 |
-15,715 |
Jan19 |
181113 |
3.954 |
4.155 |
3.916 |
4.147 |
+0.347 |
176,013 |
268,280 |
+14,432 |
Feb19 |
181113 |
3.820 |
4.026 |
3.779 |
4.019 |
+0.359 |
76,096 |
98,799 |
+2,465 |
Mar19 |
181113 |
3.422 |
3.716 |
3.418 |
3.712 |
+0.419 |
82,042 |
233,056 |
+6,590 |
Apr19 |
181113 |
2.847 |
2.890 |
2.805 |
2.839 |
+0.026 |
93,280 |
161,126 |
+109 |
May19 |
181113 |
2.779 |
2.807 |
2.705 |
2.728 |
-0.015 |
44,237 |
97,694 |
+3,071 |
Jun19 |
181113 |
2.791 |
2.827 |
2.736 |
2.753 |
-0.017 |
16,409 |
44,409 |
+701 |
Jul19 |
181113 |
2.840 |
2.857 |
2.765 |
2.783 |
-0.018 |
13,817 |
46,911 |
+2,665 |
Aug19 |
181113 |
2.831 |
2.853 |
2.760 |
2.779 |
-0.021 |
9,486 |
42,352 |
+1,355 |
Sep19 |
181113 |
2.813 |
2.831 |
2.737 |
2.755 |
-0.023 |
8,024 |
38,376 |
+681 |
Oct19 |
181113 |
2.822 |
2.848 |
2.751 |
2.770 |
-0.026 |
25,391 |
104,790 |
-194 |
Nov19 |
181113 |
2.867 |
2.882 |
2.794 |
2.811 |
-0.034 |
4,214 |
41,310 |
+824 |
Dec19 |
181113 |
3.010 |
3.022 |
2.936 |
2.955 |
-0.032 |
3,374 |
38,192 |
+201 |
Jan20 |
181113 |
3.130 |
3.134 |
3.053 |
3.069 |
-0.026 |
4,765 |
38,234 |
+306 |
Feb20 |
181113 |
3.042 |
3.044 |
2.983 |
2.998 |
-0.016 |
1,116 |
12,215 |
+73 |
Mar20 |
181113 |
2.872 |
2.874 |
2.805 |
2.834 |
-0.011 |
2,750 |
16,528 |
+20 |
Total Volume and Open Interest |
853,396 |
1,521,468 |
+18,263 |
Brent Crude Oil(ICE) |
Jan19 |
181113 |
69.13 |
69.68 |
64.61 |
65.47 |
-4.65 |
292,213 |
367,649 |
-16,734 |
Feb19 |
181113 |
69.54 |
69.97 |
64.96 |
65.81 |
-4.58 |
139,574 |
258,961 |
+12,708 |
Mar19 |
181113 |
69.63 |
70.20 |
65.22 |
66.08 |
-4.52 |
102,281 |
206,782 |
+4,935 |
Apr19 |
181113 |
69.94 |
70.39 |
65.43 |
66.31 |
-4.47 |
51,428 |
109,213 |
-1,495 |
May19 |
181113 |
70.15 |
70.53 |
65.61 |
66.52 |
-4.42 |
33,740 |
100,782 |
+571 |
Jun19 |
181113 |
70.11 |
70.69 |
65.75 |
66.67 |
-4.37 |
96,479 |
187,862 |
+2,523 |
Jul19 |
181113 |
70.09 |
70.67 |
65.80 |
66.73 |
-4.31 |
15,485 |
65,741 |
+2,250 |
Aug19 |
181113 |
70.20 |
70.65 |
65.80 |
66.72 |
-4.26 |
14,806 |
49,561 |
+2,096 |
Sep19 |
181113 |
69.94 |
70.57 |
65.74 |
66.66 |
-4.21 |
20,422 |
61,635 |
+2,075 |
Oct19 |
181113 |
66.58 |
66.58 |
66.58 |
66.58 |
-4.15 |
3,893 |
51,543 |
-217 |
Nov19 |
181113 |
66.75 |
66.75 |
66.49 |
66.49 |
-4.10 |
6,954 |
52,353 |
-1,143 |
Dec19 |
181113 |
69.61 |
70.19 |
65.50 |
66.38 |
-4.04 |
66,397 |
180,758 |
+857 |
Jan20 |
181113 |
67.90 |
67.90 |
66.31 |
66.31 |
-3.98 |
4,962 |
29,200 |
+670 |
Feb20 |
181113 |
66.87 |
67.75 |
66.25 |
66.25 |
-3.91 |
2,988 |
25,952 |
+3 |
Total Volume and Open Interest |
904,517 |
2,098,472 |
+15,217 |
Gas Oil(ICE) |
Dec18 |
181113 |
652.25 |
656.75 |
625.50 |
639.00 |
-27.50 |
152,767 |
172,013 |
-7,827 |
Jan19 |
181113 |
648.25 |
651.50 |
620.25 |
634.00 |
-27.00 |
92,201 |
159,156 |
+10,257 |
Feb19 |
181113 |
647.00 |
650.25 |
618.75 |
632.50 |
-27.00 |
33,915 |
66,371 |
+3,582 |
Mar19 |
181113 |
646.25 |
649.25 |
618.25 |
631.50 |
-26.75 |
20,464 |
61,522 |
-3,525 |
Apr19 |
181113 |
646.00 |
647.75 |
616.75 |
630.00 |
-26.50 |
12,276 |
41,599 |
-262 |
May19 |
181113 |
644.50 |
647.00 |
616.00 |
629.50 |
-26.25 |
8,298 |
25,928 |
+473 |
Jun19 |
181113 |
644.25 |
647.50 |
616.50 |
629.50 |
-26.25 |
27,807 |
60,511 |
-2,630 |
Jul19 |
181113 |
648.25 |
648.25 |
618.25 |
630.75 |
-26.00 |
5,470 |
23,282 |
+206 |
Aug19 |
181113 |
648.75 |
650.50 |
620.50 |
633.00 |
-26.00 |
2,021 |
15,510 |
+433 |
Sep19 |
181113 |
651.25 |
653.00 |
623.00 |
635.50 |
-25.75 |
4,041 |
19,759 |
-172 |
Total Volume and Open Interest |
420,181 |
865,475 |
-20,503 |
Ethanol(CBOT) |
Dec18 |
181113 |
1.259 |
1.261 |
1.227 |
1.238 |
-0.021 |
131 |
1,746 |
-14 |
Jan19 |
181113 |
1.281 |
1.281 |
1.252 |
1.259 |
-0.024 |
41 |
392 |
+10 |
Feb19 |
181113 |
1.300 |
1.300 |
1.289 |
1.289 |
-0.024 |
40 |
117 |
+13 |
Mar19 |
181113 |
1.320 |
1.330 |
1.320 |
1.324 |
-0.024 |
59 |
244 |
+28 |
Apr19 |
181113 |
1.343 |
1.343 |
1.343 |
1.343 |
-0.024 |
0 |
26 |
+0 |
May19 |
181113 |
1.352 |
1.352 |
1.352 |
1.352 |
-0.024 |
0 |
15 |
+0 |
Jun19 |
181113 |
1.386 |
1.386 |
1.386 |
1.386 |
-0.024 |
|
|
|
Jul19 |
181113 |
1.408 |
1.408 |
1.408 |
1.408 |
-0.024 |
|
|
|
Total Volume and Open Interest |
271 |
2,540 |
+37 |
WTI Crude Oil(ICE) |
Dec18 |
181113 |
59.04 |
59.32 |
54.76 |
55.69 |
-4.24 |
65,740 |
86,049 |
-4,988 |
Jan19 |
181113 |
59.24 |
59.48 |
54.92 |
55.84 |
-4.24 |
73,308 |
72,263 |
+1,003 |
Feb19 |
181113 |
59.43 |
59.68 |
55.13 |
56.05 |
-4.23 |
46,369 |
43,214 |
+3,078 |
Mar19 |
181113 |
59.65 |
59.92 |
55.44 |
56.28 |
-4.21 |
26,604 |
50,229 |
+692 |
Apr19 |
181113 |
60.12 |
60.12 |
55.55 |
56.48 |
-4.20 |
9,474 |
27,407 |
+717 |
May19 |
181113 |
60.26 |
60.26 |
55.99 |
56.68 |
-4.21 |
5,664 |
16,321 |
+1,019 |
Jun19 |
181113 |
60.41 |
60.52 |
56.00 |
56.87 |
-4.19 |
20,980 |
86,956 |
-1,850 |
Jul19 |
181113 |
60.62 |
60.62 |
56.54 |
57.03 |
-4.17 |
2,173 |
6,700 |
+127 |
Aug19 |
181113 |
60.75 |
60.75 |
57.13 |
57.17 |
-4.14 |
369 |
6,739 |
-55 |
Sep19 |
181113 |
57.28 |
57.28 |
57.28 |
57.28 |
-4.10 |
2,223 |
14,143 |
-252 |
Oct19 |
181113 |
57.37 |
57.37 |
57.37 |
57.37 |
-4.06 |
88 |
4,480 |
+14 |
Nov19 |
181113 |
57.45 |
57.45 |
57.45 |
57.45 |
-4.02 |
152 |
4,637 |
+39 |
Dec19 |
181113 |
61.03 |
61.03 |
56.75 |
57.53 |
-3.97 |
13,801 |
98,337 |
+158 |
Jan20 |
181113 |
57.55 |
57.55 |
57.55 |
57.55 |
-3.91 |
86 |
2,800 |
-2 |
Feb20 |
181113 |
57.57 |
57.57 |
57.57 |
57.57 |
-3.85 |
33 |
2,672 |
+11 |
Mar20 |
181113 |
57.60 |
57.60 |
57.60 |
57.60 |
-3.78 |
0 |
6,542 |
+0 |
Total Volume and Open Interest |
272,916 |
620,166 |
-35 |
US Dollar Index(ICE) |
Dec18 |
181113 |
97.430 |
97.505 |
96.910 |
97.145 |
-0.238 |
16,027 |
54,955 |
-168 |
Mar19 |
181113 |
96.830 |
96.875 |
96.335 |
96.560 |
-0.243 |
149 |
2,545 |
+36 |
Jun19 |
181113 |
96.195 |
96.195 |
95.960 |
96.035 |
-0.242 |
11 |
413 |
+11 |
Total Volume and Open Interest |
16,188 |
58,058 |
-122 |
Australian Dollar(CME) |
Dec18 |
181113 |
71.76 |
72.27 |
71.67 |
72.06 |
+0.15 |
96,493 |
147,670 |
-1,806 |
Mar19 |
181113 |
71.91 |
72.31 |
71.78 |
72.16 |
+0.15 |
268 |
917 |
+16 |
Jun19 |
181113 |
72.29 |
72.29 |
72.29 |
72.29 |
+0.15 |
8 |
77 |
+6 |
Total Volume and Open Interest |
97,146 |
149,484 |
-1,738 |
British Pound(CME) |
Dec18 |
181113 |
128.72 |
130.67 |
128.69 |
129.73 |
+0.99 |
115,704 |
210,822 |
-731 |
Mar19 |
181113 |
129.40 |
131.17 |
129.36 |
130.39 |
+0.99 |
286 |
8,212 |
+155 |
Jun19 |
181113 |
131.00 |
131.00 |
131.00 |
131.00 |
+1.00 |
10 |
346 |
+10 |
Total Volume and Open Interest |
116,545 |
222,515 |
-565 |
Canadian Dollar(CME) |
Dec18 |
181113 |
75.55 |
75.72 |
75.44 |
75.50 |
-0.14 |
74,167 |
117,649 |
+899 |
Mar19 |
181113 |
75.73 |
75.82 |
75.60 |
75.64 |
-0.13 |
402 |
2,610 |
+22 |
Jun19 |
181113 |
75.74 |
75.80 |
75.73 |
75.74 |
-0.13 |
23 |
544 |
+17 |
Sep19 |
181113 |
76.02 |
76.03 |
75.84 |
75.84 |
-0.14 |
10 |
296 |
+10 |
Total Volume and Open Interest |
74,806 |
121,813 |
+994 |
Japanese Yen(CME) |
Dec18 |
181113 |
88.09 |
88.26 |
87.82 |
88.05 |
-0.01 |
118,845 |
220,159 |
+1,693 |
Mar19 |
181113 |
88.82 |
88.92 |
88.60 |
88.81 |
unch |
839 |
2,187 |
+273 |
Jun19 |
181113 |
89.53 |
89.53 |
89.53 |
89.53 |
unch |
5 |
103 |
+4 |
Total Volume and Open Interest |
119,825 |
223,726 |
+2,046 |
Swiss Franc(CME) |
Dec18 |
181113 |
99.23 |
99.60 |
99.02 |
99.45 |
+0.12 |
20,644 |
78,137 |
+1,390 |
Mar19 |
181113 |
100.18 |
100.58 |
100.02 |
100.44 |
+0.12 |
59 |
426 |
+47 |
Jun19 |
181113 |
101.40 |
101.40 |
101.07 |
101.40 |
+0.14 |
0 |
53 |
+0 |
Total Volume and Open Interest |
20,703 |
78,641 |
+1,437 |
EuroFX(CME) |
Dec18 |
181113 |
112.50 |
113.24 |
112.50 |
112.98 |
+0.27 |
180,120 |
495,556 |
+5,542 |
Mar19 |
181113 |
113.54 |
114.22 |
113.53 |
113.99 |
+0.27 |
1,544 |
15,991 |
+299 |
Jun19 |
181113 |
114.74 |
115.13 |
114.54 |
114.94 |
+0.27 |
82 |
3,275 |
+19 |
Total Volume and Open Interest |
184,520 |
526,586 |
+5,925 |
Mexican Peso(CME) |
Nov18 |
181113 |
486.88 |
486.88 |
486.88 |
486.88 |
-4.13 |
|
|
|
Dec18 |
181113 |
488.38 |
490.63 |
483.00 |
484.75 |
-4.00 |
98,264 |
182,980 |
+1,408 |
Total Volume and Open Interest |
98,936 |
185,391 |
+1,928 |
Brazilian Real(CME) |
Dec18 |
181113 |
266.20 |
266.20 |
260.70 |
261.85 |
-4.55 |
3,508 |
10,071 |
+14 |
Jan19 |
181113 |
263.00 |
263.00 |
260.30 |
261.40 |
-4.40 |
7 |
133 |
-7 |
Feb19 |
181113 |
260.90 |
260.90 |
260.90 |
260.90 |
-4.30 |
|
|
|
Mar19 |
181113 |
260.40 |
260.40 |
260.40 |
260.40 |
-4.25 |
|
|
|
Total Volume and Open Interest |
3,515 |
10,204 |
+7 |
30-Year T-Bonds(CBOT) |
Dec18 |
181113 |
138~160 |
138~230 |
138~030 |
138~190 |
+0~040 |
317,187 |
910,727 |
-8,576 |
Mar19 |
181113 |
137~270 |
138~030 |
137~150 |
137~310 |
+0~040 |
3,534 |
10,921 |
+2,039 |
Jun19 |
181113 |
137~120 |
137~120 |
137~120 |
137~120 |
+0~040 |
|
|
|
Total Volume and Open Interest |
320,721 |
921,648 |
-6,537 |
10-Year T-Notes(CBOT) |
Dec18 |
181113 |
118~135 |
118~185 |
118~075 |
118~165 |
+0~040 |
1,697,861 |
4,159,524 |
+1,015 |
Mar19 |
181113 |
118~065 |
118~115 |
118~005 |
118~095 |
+0~040 |
23,501 |
100,185 |
+5,456 |
Jun19 |
181113 |
118~095 |
118~095 |
118~095 |
118~095 |
+0~040 |
|
|
|
Total Volume and Open Interest |
1,721,362 |
4,259,709 |
+6,471 |
5-Year T-Notes(CBOT) |
Dec18 |
181113 |
112~102 |
112~134 |
112~072 |
112~120 |
+0~020 |
897,771 |
4,540,594 |
-7,422 |
Mar19 |
181113 |
112~062 |
112~102 |
112~042 |
112~090 |
+0~022 |
65,833 |
248,566 |
+33,290 |
Jun19 |
181113 |
112~090 |
112~090 |
112~090 |
112~090 |
+0~022 |
|
|
|
Total Volume and Open Interest |
963,604 |
4,789,160 |
+25,868 |
2 Year T-Notes(CBOT) |
Dec18 |
181113 |
105~096 |
105~102 |
105~084 |
105~094 |
unch |
444,188 |
2,418,268 |
+28,256 |
Mar19 |
181113 |
105~064 |
105~080 |
105~064 |
105~072 |
unch |
10,002 |
101,901 |
+4,029 |
Jun19 |
181113 |
105~072 |
105~072 |
105~072 |
105~072 |
unch |
|
|
|
Total Volume and Open Interest |
454,190 |
2,520,169 |
+32,285 |
Eurodollars(CME) |
Dec18 |
181113 |
97.250 |
97.260 |
97.240 |
97.255 |
+0.010 |
244,332 |
1,597,041 |
-13,507 |
Mar19 |
181113 |
97.105 |
97.120 |
97.095 |
97.115 |
+0.015 |
209,181 |
1,361,381 |
+7,775 |
Jun19 |
181113 |
96.955 |
96.980 |
96.940 |
96.970 |
+0.020 |
253,695 |
1,255,906 |
-8,673 |
Sep19 |
181113 |
96.855 |
96.890 |
96.840 |
96.875 |
+0.025 |
191,116 |
1,142,208 |
-2,889 |
Dec19 |
181113 |
96.790 |
96.820 |
96.770 |
96.805 |
+0.025 |
330,074 |
2,000,228 |
-9,189 |
Mar20 |
181113 |
96.770 |
96.805 |
96.745 |
96.790 |
+0.025 |
184,793 |
1,052,610 |
-4,460 |
Jun20 |
181113 |
96.770 |
96.810 |
96.755 |
96.800 |
+0.030 |
165,167 |
984,327 |
-10,806 |
Sep20 |
181113 |
96.780 |
96.820 |
96.765 |
96.810 |
+0.030 |
132,816 |
745,806 |
-2,785 |
Dec20 |
181113 |
96.780 |
96.820 |
96.755 |
96.810 |
+0.030 |
139,115 |
1,177,444 |
+1,292 |
Mar21 |
181113 |
96.805 |
96.845 |
96.785 |
96.835 |
+0.030 |
66,878 |
557,157 |
-2,701 |
Jun21 |
181113 |
96.820 |
96.860 |
96.800 |
96.850 |
+0.030 |
63,770 |
429,517 |
+2,024 |
Sep21 |
181113 |
96.830 |
96.875 |
96.810 |
96.860 |
+0.030 |
56,385 |
258,034 |
+2,964 |
Dec21 |
181113 |
96.825 |
96.870 |
96.805 |
96.855 |
+0.030 |
60,347 |
361,376 |
-4,772 |
Mar22 |
181113 |
96.835 |
96.875 |
96.815 |
96.865 |
+0.030 |
30,595 |
175,226 |
-1,578 |
Jun22 |
181113 |
96.835 |
96.875 |
96.815 |
96.865 |
+0.030 |
28,571 |
141,921 |
+432 |
Sep22 |
181113 |
96.825 |
96.870 |
96.810 |
96.855 |
+0.030 |
29,524 |
97,326 |
-2,023 |
Dec22 |
181113 |
96.810 |
96.850 |
96.795 |
96.840 |
+0.030 |
27,552 |
117,265 |
-116 |
Mar23 |
181113 |
96.805 |
96.840 |
96.785 |
96.830 |
+0.025 |
15,889 |
72,355 |
-129 |
Total Volume and Open Interest |
2,369,617 |
13,999,899 |
-58,369 |
Ultra T-Bond(CBOT) |
Dec18 |
181113 |
150~17 |
150~21 |
149~23 |
150~06 |
-0~09 |
194,171 |
1,115,628 |
+19,085 |
Mar19 |
181113 |
150~27 |
151~12 |
150~15 |
150~29 |
-0~09 |
29,345 |
26,278 |
+21,435 |
Jun19 |
181113 |
151~25 |
151~25 |
151~25 |
151~25 |
-0~09 |
|
|
|
Total Volume and Open Interest |
223,516 |
1,141,906 |
+40,520 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181113 |
125~045 |
125~095 |
124~290 |
125~075 |
+0~045 |
124,656 |
674,386 |
+4,409 |
Mar19 |
181113 |
125~020 |
125~035 |
124~255 |
125~020 |
+0~045 |
4 |
217 |
-4 |
Jun19 |
181113 |
125~020 |
125~020 |
125~020 |
125~020 |
+0~045 |
|
|
|
Total Volume and Open Interest |
124,660 |
674,603 |
+4,405 |
30 Day Federal Funds(CBOT) |
Nov18 |
181113 |
97.795 |
97.800 |
97.795 |
97.800 |
+0.005 |
19,182 |
218,841 |
-137 |
Dec18 |
181113 |
97.715 |
97.720 |
97.705 |
97.715 |
+0.005 |
14,688 |
118,563 |
+1,687 |
Jan19 |
181113 |
97.600 |
97.605 |
97.595 |
97.605 |
+0.005 |
39,946 |
299,650 |
+4,131 |
Feb19 |
181113 |
97.590 |
97.595 |
97.580 |
97.590 |
unch |
20,599 |
185,522 |
+2,952 |
Mar19 |
181113 |
97.530 |
97.535 |
97.520 |
97.530 |
+0.005 |
8,548 |
45,740 |
+1,246 |
Apr19 |
181113 |
97.430 |
97.435 |
97.420 |
97.430 |
+0.005 |
16,162 |
185,808 |
-2,933 |
Total Volume and Open Interest |
172,284 |
1,796,964 |
+11,859 |
Japanese Govt Bonds(SGX) |
Dec18 |
181113 |
150.79 |
151.09 |
150.73 |
150.82 |
+0.03 |
1,075 |
16,797 |
+52 |
Mar19 |
181113 |
150.82 |
150.82 |
150.82 |
150.82 |
+0.03 |
|
|
|
Jun19 |
181113 |
150.82 |
150.82 |
150.82 |
150.82 |
+0.03 |
|
|
|
Total Volume and Open Interest |
1,075 |
16,797 |
+52 |
Euro-Buxl(EUREX) |
Dec18 |
181113 |
175.90 |
176.44 |
175.50 |
175.72 |
-0.70 |
37,381 |
237,708 |
+1,404 |
Mar19 |
181113 |
174.20 |
174.20 |
174.20 |
174.20 |
-0.70 |
134 |
17,540 |
+74 |
Jun19 |
181113 |
173.12 |
173.12 |
173.12 |
173.12 |
-0.70 |
|
|
|
Total Volume and Open Interest |
37,515 |
255,248 |
+1,478 |
Euro-Bund(EUREX) |
Dec18 |
181113 |
160.19 |
160.42 |
159.98 |
160.08 |
-0.21 |
578,856 |
2,000,371 |
+3,752 |
Mar19 |
181113 |
160.95 |
161.18 |
160.76 |
160.85 |
-0.21 |
7,696 |
152,735 |
+25,914 |
Jun19 |
181113 |
158.78 |
158.78 |
158.78 |
158.78 |
-0.21 |
|
|
|
Total Volume and Open Interest |
586,552 |
2,153,106 |
+29,666 |
Euro-Bobl(EUREX) |
Dec18 |
181113 |
131.49 |
131.56 |
131.39 |
131.44 |
-0.06 |
295,059 |
1,546,903 |
-2,110 |
Mar19 |
181113 |
131.59 |
131.66 |
131.52 |
131.58 |
-0.06 |
4,612 |
33,850 |
+305 |
Jun19 |
181113 |
131.04 |
131.04 |
131.04 |
131.04 |
-0.06 |
|
|
|
Total Volume and Open Interest |
299,671 |
1,580,753 |
-1,805 |
Euro-Schatz(EUREX) |
Dec18 |
181113 |
111.96 |
111.97 |
111.94 |
111.96 |
-0.01 |
276,584 |
1,876,228 |
-8,926 |
Mar19 |
181113 |
111.83 |
111.83 |
111.82 |
111.82 |
-0.01 |
6,809 |
49,480 |
+764 |
Jun19 |
181113 |
111.81 |
111.81 |
111.81 |
111.81 |
-0.01 |
|
|
|
Total Volume and Open Interest |
283,393 |
1,925,708 |
-8,162 |
3-Mth Euribor(EUREX) |
Dec18 |
181113 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
100 |
14,434 |
-10 |
Mar19 |
181113 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
0 |
2,479 |
+0 |
Jun19 |
181113 |
100.280 |
100.280 |
100.280 |
100.280 |
unch |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
100 |
28,374 |
-45 |
Long Gilt(LIFFE) |
Dec18 |
181113 |
122~05 |
122~10 |
121~20 |
121~24 |
-0~21 |
237,180 |
802,807 |
-1,105 |
Mar19 |
181113 |
121~13 |
121~13 |
120~27 |
120~29 |
-0~21 |
1,892 |
6,267 |
+1,856 |
Total Volume and Open Interest |
239,072 |
809,074 |
+751 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181113 |
99.07 |
99.08 |
99.06 |
99.07 |
unch |
127,976 |
578,156 |
+15,081 |
Mar19 |
181113 |
99.02 |
99.02 |
98.98 |
98.99 |
-0.02 |
105,998 |
663,974 |
+34,224 |
Jun19 |
181113 |
98.95 |
98.95 |
98.90 |
98.91 |
-0.03 |
95,999 |
381,864 |
+8,082 |
Sep19 |
181113 |
98.89 |
98.90 |
98.84 |
98.85 |
-0.04 |
151,020 |
512,430 |
+29,914 |
Dec19 |
181113 |
98.83 |
98.83 |
98.77 |
98.78 |
-0.04 |
145,449 |
402,328 |
+10,107 |
Mar20 |
181113 |
98.77 |
98.78 |
98.71 |
98.73 |
-0.04 |
95,024 |
278,257 |
-8,867 |
Total Volume and Open Interest |
1,269,678 |
3,948,141 |
+103,662 |
3-Mth Euribor(LIFFE) |
Dec18 |
181113 |
100.305 |
100.310 |
100.305 |
100.310 |
+0.005 |
16,190 |
582,385 |
+719 |
Mar19 |
181113 |
100.295 |
100.295 |
100.290 |
100.295 |
+0.005 |
41,904 |
500,007 |
-2,603 |
Jun19 |
181113 |
100.280 |
100.285 |
100.275 |
100.280 |
unch |
26,021 |
611,489 |
-1,875 |
Total Volume and Open Interest |
517,370 |
5,420,705 |
+9,966 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181113 |
98.03 |
98.04 |
98.03 |
98.04 |
unch |
22,726 |
172,674 |
-9,264 |
Mar19 |
181113 |
98.04 |
98.06 |
98.04 |
98.06 |
+0.01 |
34,527 |
243,066 |
-710 |
Jun19 |
181113 |
98.00 |
98.02 |
97.99 |
98.01 |
+0.01 |
36,371 |
195,300 |
+6,156 |
Sep19 |
181113 |
97.94 |
97.95 |
97.93 |
97.95 |
+0.01 |
32,141 |
180,205 |
+2,361 |
Dec19 |
181113 |
97.88 |
97.90 |
97.87 |
97.89 |
+0.01 |
18,937 |
165,033 |
+886 |
Mar20 |
181113 |
97.81 |
97.84 |
97.81 |
97.83 |
+0.01 |
26,819 |
125,623 |
-984 |
Jun20 |
181113 |
97.75 |
97.78 |
97.75 |
97.77 |
+0.01 |
15,960 |
93,428 |
-703 |
Sep20 |
181113 |
97.69 |
97.72 |
97.69 |
97.71 |
+0.02 |
6,495 |
47,404 |
-600 |
Dec20 |
181113 |
97.64 |
97.66 |
97.64 |
97.65 |
+0.02 |
1,345 |
9,935 |
-640 |
Mar21 |
181113 |
97.58 |
97.58 |
97.58 |
97.58 |
+0.01 |
234 |
4,552 |
-91 |
Total Volume and Open Interest |
195,699 |
1,241,622 |
-3,584 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181113 |
97.25 |
97.29 |
97.25 |
97.26 |
+0.01 |
213,881 |
1,268,451 |
+6,942 |
Mar19 |
181113 |
97.25 |
97.25 |
97.25 |
97.25 |
+0.01 |
0 |
300 |
+0 |
Total Volume and Open Interest |
213,881 |
1,268,751 |
+6,942 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181113 |
97.82 |
97.86 |
97.82 |
97.83 |
+0.01 |
290,382 |
1,094,470 |
-8,690 |
Mar19 |
181113 |
97.85 |
97.85 |
97.85 |
97.85 |
+0.01 |
|
|
|
Total Volume and Open Interest |
290,382 |
1,094,470 |
-8,690 |
Gold(CMX) |
Dec18 |
181113 |
1201.1 |
1205.5 |
1196.6 |
1201.4 |
-2.1 |
322,350 |
328,635 |
-2,915 |
Feb19 |
181113 |
1207.7 |
1211.3 |
1202.4 |
1207.3 |
-2.1 |
48,333 |
119,522 |
+9,193 |
Apr19 |
181113 |
1214.0 |
1216.5 |
1209.3 |
1213.4 |
-2.0 |
2,292 |
23,219 |
+633 |
Jun19 |
181113 |
1221.2 |
1223.4 |
1215.0 |
1219.8 |
-1.8 |
4,687 |
18,448 |
+1,633 |
Aug19 |
181113 |
1222.5 |
1228.3 |
1222.5 |
1225.7 |
-1.8 |
335 |
3,393 |
+19 |
Oct19 |
181113 |
1231.3 |
1233.8 |
1230.8 |
1231.6 |
-1.9 |
65 |
2,099 |
+41 |
Dec19 |
181113 |
1239.7 |
1240.8 |
1232.5 |
1237.5 |
-2.1 |
462 |
7,597 |
+120 |
Feb20 |
181113 |
1243.7 |
1243.7 |
1243.7 |
1243.7 |
-2.1 |
14 |
104 |
-3 |
Apr20 |
181113 |
1249.7 |
1249.7 |
1249.7 |
1249.7 |
-2.1 |
0 |
50 |
+0 |
Jun20 |
181113 |
1255.8 |
1255.8 |
1255.8 |
1255.8 |
-2.1 |
80 |
714 |
+22 |
Aug20 |
181113 |
1261.9 |
1261.9 |
1261.9 |
1261.9 |
-2.1 |
|
|
|
Total Volume and Open Interest |
378,946 |
508,800 |
+8,895 |
Silver(CMX) |
Dec18 |
181113 |
1397.5 |
1410.5 |
1392.0 |
1397.7 |
-3.4 |
116,982 |
143,527 |
+989 |
Mar19 |
181113 |
1410.5 |
1422.0 |
1404.5 |
1409.8 |
-3.6 |
15,291 |
57,613 |
+3,759 |
May19 |
181113 |
1423.0 |
1430.5 |
1414.5 |
1419.3 |
-3.6 |
2,959 |
6,907 |
+338 |
Jul19 |
181113 |
1436.0 |
1438.5 |
1426.0 |
1428.8 |
-3.4 |
2,245 |
5,949 |
+753 |
Sep19 |
181113 |
1441.0 |
1442.0 |
1437.7 |
1437.7 |
-3.3 |
17 |
722 |
+6 |
Dec19 |
181113 |
1451.0 |
1454.0 |
1448.5 |
1450.8 |
-3.4 |
175 |
1,638 |
+105 |
Mar20 |
181113 |
1461.5 |
1463.6 |
1461.5 |
1463.6 |
-3.4 |
|
|
|
Total Volume and Open Interest |
138,210 |
217,842 |
+5,886 |
Platinum(NYMEX) |
Jan19 |
181113 |
844.8 |
853.4 |
838.2 |
841.3 |
-4.0 |
18,094 |
64,982 |
-1,817 |
Apr19 |
181113 |
847.0 |
857.0 |
843.0 |
845.6 |
-3.8 |
160 |
6,480 |
-14 |
Jul19 |
181113 |
851.0 |
851.0 |
847.6 |
850.2 |
-4.2 |
43 |
564 |
+37 |
Oct19 |
181113 |
853.0 |
854.0 |
853.0 |
854.0 |
-5.4 |
0 |
5 |
+0 |
Total Volume and Open Interest |
18,318 |
72,112 |
-1,787 |
Palladium(NYMEX) |
Dec18 |
181113 |
1082.90 |
1098.30 |
1081.80 |
1092.10 |
+6.50 |
4,433 |
20,164 |
-772 |
Mar19 |
181113 |
1078.30 |
1094.80 |
1078.20 |
1087.60 |
+6.70 |
882 |
7,658 |
+409 |
Jun19 |
181113 |
1083.80 |
1085.20 |
1077.50 |
1077.50 |
+6.10 |
9 |
151 |
+0 |
Total Volume and Open Interest |
5,324 |
27,973 |
-363 |
Copper(CMX) |
Dec18 |
181113 |
266.70 |
274.85 |
266.25 |
268.70 |
+1.05 |
86,260 |
91,098 |
-8,552 |
Mar19 |
181113 |
268.50 |
276.60 |
268.30 |
270.55 |
+1.10 |
28,401 |
62,780 |
-959 |
May19 |
181113 |
269.70 |
277.50 |
269.60 |
271.70 |
+1.25 |
8,894 |
21,210 |
-153 |
Jul19 |
181113 |
271.90 |
278.60 |
271.30 |
272.85 |
+1.35 |
5,302 |
25,526 |
+1,387 |
Sep19 |
181113 |
273.55 |
277.00 |
273.20 |
273.70 |
+1.45 |
430 |
7,185 |
-10 |
Total Volume and Open Interest |
130,141 |
234,220 |
-8,367 |
E-mini DJIA Index(CBOT) |
Dec18 |
181113 |
25405 |
25566 |
25181 |
25330 |
-51 |
208,227 |
82,444 |
-925 |
Mar19 |
181113 |
25475 |
25605 |
25233 |
25373 |
-51 |
251 |
1,633 |
+3 |
Jun19 |
181113 |
25513 |
25628 |
25314 |
25422 |
-50 |
6 |
78 |
-1 |
Sep19 |
181113 |
25454 |
25604 |
25444 |
25485 |
-43 |
0 |
4 |
+0 |
Total Volume and Open Interest |
208,484 |
84,159 |
-923 |
S & P 500(CME) |
Dec18 |
181113 |
2734.30 |
2755.00 |
2715.50 |
2727.60 |
-0.20 |
4,095 |
53,997 |
+1,282 |
Mar19 |
181113 |
2741.00 |
2741.00 |
2726.00 |
2733.70 |
-0.20 |
9 |
51 |
-4 |
Jun19 |
181113 |
2742.30 |
2742.30 |
2742.30 |
2742.30 |
-0.40 |
|
|
|
Sep19 |
181113 |
2752.00 |
2752.00 |
2752.00 |
2752.00 |
-0.20 |
|
|
|
Total Volume and Open Interest |
4,104 |
54,048 |
+1,278 |
S & P 500 E-Mini(CME) |
Dec18 |
181113 |
2732.00 |
2755.75 |
2714.50 |
2727.50 |
-0.25 |
1,724,880 |
2,737,796 |
+7,235 |
Mar19 |
181113 |
2738.50 |
2762.25 |
2721.00 |
2733.75 |
-0.25 |
11,282 |
195,467 |
+91 |
Jun19 |
181113 |
2735.75 |
2768.25 |
2732.00 |
2742.25 |
-0.50 |
31 |
9,243 |
+7 |
Sep19 |
181113 |
2766.00 |
2773.75 |
2750.00 |
2752.00 |
-0.25 |
0 |
25 |
+0 |
Total Volume and Open Interest |
1,736,193 |
2,942,536 |
+7,333 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181113 |
6847.00 |
6962.00 |
6801.25 |
6853.00 |
+18.00 |
596,695 |
247,590 |
+7,532 |
Mar19 |
181113 |
6882.50 |
6992.50 |
6835.00 |
6884.25 |
+18.00 |
831 |
3,476 |
+54 |
Jun19 |
181113 |
6931.00 |
7020.25 |
6877.75 |
6918.25 |
+15.50 |
0 |
64 |
+0 |
Total Volume and Open Interest |
597,526 |
251,134 |
+7,586 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181113 |
1856.80 |
1877.20 |
1847.90 |
1853.20 |
+1.30 |
13,942 |
63,611 |
-596 |
Mar19 |
181113 |
1857.60 |
1880.10 |
1857.60 |
1857.60 |
+1.60 |
1 |
12 |
+1 |
Jun19 |
181113 |
1861.40 |
1875.70 |
1861.40 |
1861.40 |
+1.80 |
|
|
|
Total Volume and Open Interest |
13,943 |
63,623 |
-595 |
Volatility Index(CBOE) |
Nov18 |
181113 |
19.55 |
20.40 |
18.80 |
19.43 |
-0.15 |
101,711 |
118,309 |
-3,200 |
Dec18 |
181113 |
18.70 |
19.41 |
18.27 |
18.93 |
+0.20 |
71,334 |
151,244 |
+5,486 |
Jan19 |
181113 |
18.85 |
19.53 |
18.55 |
19.18 |
+0.25 |
21,472 |
60,321 |
-359 |
Feb19 |
181113 |
18.80 |
19.41 |
18.59 |
19.13 |
+0.25 |
11,395 |
38,329 |
-1,600 |
Total Volume and Open Interest |
217,418 |
471,613 |
+2,597 |
S & P 600(CME) |
Dec18 |
181113 |
953.70 |
953.70 |
953.70 |
953.70 |
-1.10 |
|
|
|
Mar19 |
181113 |
954.30 |
954.30 |
954.30 |
954.30 |
-1.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181113 |
1522.00 |
1540.70 |
1512.50 |
1517.40 |
-3.00 |
157,203 |
474,706 |
-1,029 |
Mar19 |
181113 |
1530.20 |
1545.00 |
1518.60 |
1522.60 |
-3.00 |
32 |
1,333 |
+2 |
Jun19 |
181113 |
1530.00 |
1530.00 |
1530.00 |
1530.00 |
-2.00 |
|
|
|
Total Volume and Open Interest |
157,235 |
476,039 |
-1,027 |
Nikkei 225(CME) |
Dec18 |
181113 |
21770 |
21975 |
21490 |
21785 |
-15 |
11,728 |
31,089 |
-66 |
Mar19 |
181113 |
21505 |
21945 |
21500 |
21760 |
-15 |
4 |
61 |
+2 |
Total Volume and Open Interest |
11,732 |
31,150 |
-64 |
Nikkei 225(SGX) |
Dec18 |
181113 |
22240 |
22260 |
21475 |
21750 |
-490 |
73,394 |
163,819 |
+396 |
Mar19 |
181113 |
22140 |
22140 |
21445 |
21705 |
-490 |
294 |
12,746 |
+70 |
Jun19 |
181113 |
21535 |
21535 |
21535 |
21535 |
-490 |
0 |
688 |
+0 |
Total Volume and Open Interest |
73,888 |
189,401 |
-4,953 |
Nikkei 225 Mini(JPX) |
Dec18 |
181113 |
22240 |
22260 |
21470 |
21760 |
-490 |
792,041 |
465,659 |
-212 |
Mar19 |
181113 |
22175 |
22200 |
21410 |
21700 |
-500 |
25,258 |
35,739 |
+812 |
Jun19 |
181113 |
22000 |
22000 |
21245 |
21510 |
-490 |
212 |
2,165 |
-107 |
Total Volume and Open Interest |
832,796 |
530,252 |
-130,616 |
Nikkei 225(JPX) |
Dec18 |
181113 |
22240 |
22260 |
21470 |
21760 |
-490 |
61,545 |
333,111 |
+640 |
Mar19 |
181113 |
22170 |
22190 |
21410 |
21700 |
-500 |
857 |
28,683 |
+779 |
Jun19 |
181113 |
21600 |
21600 |
21250 |
21510 |
-490 |
0 |
9,831 |
-3 |
Total Volume and Open Interest |
62,405 |
447,080 |
+1,718 |
Nikkei 225(CME) Yen |
Dec18 |
181113 |
21770 |
21965 |
21475 |
21770 |
-5 |
35,825 |
59,827 |
+45 |
Mar19 |
181113 |
21440 |
21880 |
21435 |
21705 |
-5 |
4 |
55 |
+2 |
Jun19 |
181113 |
21540 |
21540 |
21540 |
21540 |
unch |
|
|
|
Total Volume and Open Interest |
35,829 |
59,882 |
+47 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181113 |
21770 |
21950 |
21630 |
21770 |
-10 |
1 |
10 |
+0 |
Mar19 |
181113 |
21710 |
21710 |
21710 |
21710 |
unch |
|
|
|
Jun19 |
181113 |
21540 |
21540 |
21540 |
21540 |
unch |
|
|
|
Total Volume and Open Interest |
1 |
10 |
+0 |
CAC 40(EURONEXT) |
Nov18 |
181113 |
5069.0 |
5107.5 |
5052.5 |
5101.5 |
+43.0 |
79,241 |
272,854 |
+7,445 |
Dec18 |
181113 |
5049.5 |
5091.0 |
5037.0 |
5085.5 |
+43.0 |
2,696 |
56,225 |
+1,613 |
Jan19 |
181113 |
5076.0 |
5084.0 |
5076.0 |
5084.0 |
+43.0 |
0 |
17 |
+0 |
Total Volume and Open Interest |
81,937 |
349,110 |
+9,058 |
Hang Seng Index(HKFE) |
Nov18 |
181113 |
25546 |
25859 |
25006 |
25837 |
+286 |
234,982 |
123,346 |
-2,279 |
Dec18 |
181113 |
25585 |
25872 |
25000 |
25866 |
+286 |
2,603 |
17,829 |
+682 |
Total Volume and Open Interest |
238,019 |
153,640 |
-1,422 |
DAX(EUREX) |
Dec18 |
181113 |
11336.0 |
11492.0 |
11319.5 |
11484.5 |
+165.0 |
107,604 |
127,099 |
+2,004 |
Mar19 |
181113 |
11325.5 |
11480.5 |
11323.0 |
11479.5 |
+165.0 |
68 |
3,321 |
+52 |
Jun19 |
181113 |
11493.0 |
11493.0 |
11493.0 |
11493.0 |
+165.0 |
14 |
140 |
-2 |
Total Volume and Open Interest |
107,686 |
130,560 |
+2,054 |
Mini-DAX(EUREX) |
Dec18 |
181113 |
11333.0 |
11492.0 |
11319.0 |
11484.5 |
+165.0 |
50,229 |
17,007 |
-879 |
Mar19 |
181113 |
11322.0 |
11484.0 |
11316.0 |
11479.5 |
+165.0 |
149 |
528 |
-13 |
Jun19 |
181113 |
11419.0 |
11493.0 |
11407.0 |
11493.0 |
+165.0 |
24 |
34 |
+5 |
Total Volume and Open Interest |
50,402 |
17,569 |
-887 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181113 |
3193 |
3221 |
3186 |
3219 |
+34 |
999,196 |
3,865,011 |
-9,022 |
Mar19 |
181113 |
3178 |
3207 |
3178 |
3207 |
+34 |
2,365 |
206,476 |
-20 |
Jun19 |
181113 |
3092 |
3123 |
3092 |
3123 |
+34 |
6 |
80,046 |
+28 |
Total Volume and Open Interest |
1,001,567 |
4,232,285 |
-9,014 |
Swiss Market Index(EUREX) |
Dec18 |
181113 |
8990 |
9043 |
8950 |
9014 |
+37 |
30,521 |
212,036 |
+449 |
Mar19 |
181113 |
8941 |
8941 |
8862 |
8915 |
+37 |
8 |
6,181 |
+2 |
Jun19 |
181113 |
8772 |
8772 |
8700 |
8746 |
+37 |
0 |
222 |
+0 |
Total Volume and Open Interest |
30,529 |
218,439 |
+451 |
FT-SE 100(EURONEXT) |
Dec18 |
181113 |
7019.00 |
7083.00 |
6995.00 |
7036.00 |
-5.00 |
89,569 |
566,129 |
-1,527 |
Mar19 |
181113 |
7019.50 |
7019.50 |
6965.50 |
6976.00 |
-4.50 |
412 |
2,849 |
-94 |
Jun19 |
181113 |
6899.00 |
6899.00 |
6899.00 |
6899.00 |
-4.50 |
0 |
5 |
+0 |
Total Volume and Open Interest |
89,981 |
568,984 |
-1,621 |
SPI 200(SFE) |
Dec18 |
181113 |
5933.0 |
5937.0 |
5829.0 |
5832.0 |
-99.0 |
41,810 |
334,211 |
+2,287 |
Mar19 |
181113 |
5860.0 |
5860.0 |
5775.0 |
5775.0 |
-100.0 |
103 |
5,296 |
+98 |
Jun19 |
181113 |
5761.0 |
5761.0 |
5761.0 |
5761.0 |
-100.0 |
1 |
2,880 |
-1 |
Total Volume and Open Interest |
41,930 |
344,813 |
+2,385 |
FTSE MIB(ISE) |
Dec18 |
181113 |
19050.00 |
19220.00 |
18885.00 |
19190.00 |
+178.00 |
27,169 |
106,809 |
-11 |
Mar19 |
181113 |
18995.00 |
19120.00 |
18805.00 |
19098.00 |
+178.00 |
94 |
2,191 |
+45 |
Jun19 |
181113 |
18611.00 |
18611.00 |
18611.00 |
18611.00 |
+181.00 |
0 |
9 |
+0 |
Total Volume and Open Interest |
27,263 |
109,009 |
+34 |
KOSPI 200(KFE) |
Dec18 |
181113 |
271.30 |
271.65 |
265.05 |
269.40 |
-2.70 |
269,874 |
326,645 |
-3,801 |
Mar19 |
181113 |
268.25 |
268.25 |
262.15 |
266.55 |
-2.40 |
505 |
23,673 |
+113 |
Jun19 |
181113 |
264.35 |
266.45 |
262.75 |
266.45 |
-2.90 |
40 |
16,673 |
+1 |
Total Volume and Open Interest |
270,455 |
393,724 |
-3,487 |
GSCI(CME) |
Nov18 |
181113 |
436.00 |
437.25 |
419.95 |
421.85 |
-16.60 |
3,073 |
5,563 |
-3,056 |
Dec18 |
181113 |
430.45 |
433.40 |
422.95 |
424.90 |
-16.30 |
3,658 |
9,848 |
+3,637 |
Jan19 |
181113 |
424.95 |
424.95 |
424.95 |
424.95 |
-16.60 |
|
|
|
Total Volume and Open Interest |
6,731 |
15,411 |
+581 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|