|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed November 14, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov18 |
181114 |
869.25 |
875.25 |
869.25 |
870.50 |
+3.25 |
3,178 |
1,488 |
-813 |
Jan19 |
181114 |
879.00 |
887.25 |
879.00 |
883.50 |
+5.25 |
59,241 |
301,918 |
-3,125 |
Mar19 |
181114 |
892.25 |
900.25 |
892.25 |
896.75 |
+5.00 |
20,842 |
184,889 |
-290 |
May19 |
181114 |
905.75 |
913.50 |
905.75 |
910.25 |
+5.25 |
11,247 |
108,757 |
-430 |
Jul19 |
181114 |
918.75 |
926.25 |
918.75 |
923.25 |
+5.25 |
7,244 |
95,018 |
+928 |
Aug19 |
181114 |
924.25 |
931.00 |
924.25 |
928.00 |
+5.00 |
345 |
7,627 |
+155 |
Sep19 |
181114 |
929.00 |
932.25 |
927.75 |
930.00 |
+5.25 |
53 |
2,351 |
+14 |
Nov19 |
181114 |
930.50 |
937.75 |
930.50 |
935.75 |
+5.75 |
1,855 |
38,628 |
+106 |
Jan20 |
181114 |
943.00 |
948.50 |
942.00 |
946.50 |
+5.75 |
18 |
1,044 |
+5 |
Mar20 |
181114 |
951.00 |
956.25 |
950.75 |
954.50 |
+6.25 |
1 |
636 |
-1 |
May20 |
181114 |
961.00 |
964.00 |
961.00 |
963.50 |
+6.75 |
0 |
231 |
+0 |
Jul20 |
181114 |
970.00 |
974.50 |
970.00 |
973.50 |
+7.25 |
14 |
359 |
+2 |
Aug20 |
181114 |
973.75 |
973.75 |
973.75 |
973.75 |
+7.50 |
0 |
41 |
+0 |
Sep20 |
181114 |
969.00 |
969.00 |
969.00 |
969.00 |
+7.50 |
0 |
50 |
+0 |
Total Volume and Open Interest |
104,066 |
743,905 |
-3,452 |
Soybean Meal(CBOT) |
Dec18 |
181114 |
303.90 |
306.30 |
303.80 |
305.70 |
+1.80 |
38,346 |
116,488 |
-6,421 |
Jan19 |
181114 |
305.90 |
308.20 |
305.70 |
307.60 |
+1.80 |
29,285 |
118,339 |
+170 |
Mar19 |
181114 |
308.70 |
311.10 |
308.60 |
310.20 |
+1.70 |
20,189 |
91,723 |
+4,530 |
May19 |
181114 |
311.70 |
314.20 |
311.70 |
313.20 |
+1.60 |
8,211 |
63,136 |
+1,817 |
Jul19 |
181114 |
314.80 |
317.50 |
314.80 |
316.20 |
+1.40 |
6,304 |
60,114 |
-967 |
Aug19 |
181114 |
317.60 |
318.90 |
316.70 |
317.60 |
+1.30 |
376 |
10,164 |
+54 |
Sep19 |
181114 |
317.50 |
319.70 |
317.50 |
318.60 |
+1.50 |
211 |
11,115 |
+98 |
Oct19 |
181114 |
318.80 |
319.60 |
317.90 |
318.80 |
+1.60 |
208 |
7,627 |
+16 |
Dec19 |
181114 |
318.90 |
321.00 |
318.80 |
320.30 |
+1.60 |
725 |
27,885 |
+205 |
Jan20 |
181114 |
321.80 |
322.00 |
320.50 |
321.30 |
+1.60 |
18 |
2,990 |
+9 |
Total Volume and Open Interest |
103,903 |
514,139 |
-470 |
Soybean Oil(CBOT) |
Dec18 |
181114 |
27.55 |
27.68 |
27.39 |
27.57 |
+0.02 |
48,793 |
156,101 |
-5,027 |
Jan19 |
181114 |
27.74 |
27.87 |
27.58 |
27.78 |
+0.05 |
37,167 |
146,610 |
+7,137 |
Mar19 |
181114 |
28.04 |
28.16 |
27.87 |
28.07 |
+0.05 |
27,291 |
87,751 |
+4,843 |
May19 |
181114 |
28.32 |
28.46 |
28.18 |
28.38 |
+0.06 |
11,223 |
63,347 |
-1,266 |
Jul19 |
181114 |
28.65 |
28.76 |
28.49 |
28.69 |
+0.07 |
5,082 |
63,360 |
+616 |
Aug19 |
181114 |
28.78 |
28.91 |
28.63 |
28.84 |
+0.06 |
428 |
12,103 |
+29 |
Sep19 |
181114 |
28.84 |
29.05 |
28.79 |
28.97 |
+0.05 |
146 |
8,118 |
+17 |
Oct19 |
181114 |
28.94 |
29.12 |
28.90 |
29.07 |
+0.04 |
54 |
6,026 |
+33 |
Dec19 |
181114 |
29.20 |
29.35 |
29.10 |
29.28 |
+0.06 |
1,517 |
22,909 |
+718 |
Jan20 |
181114 |
29.55 |
29.59 |
29.48 |
29.54 |
+0.05 |
2 |
1,696 |
+0 |
Total Volume and Open Interest |
131,706 |
573,305 |
+7,102 |
Canola(WCE) |
Nov18 |
181114 |
471.1 |
471.1 |
471.1 |
471.1 |
-2.6 |
|
|
|
Jan19 |
181114 |
480.8 |
482.8 |
477.8 |
478.2 |
-2.6 |
8,609 |
112,208 |
+1,502 |
Mar19 |
181114 |
488.8 |
490.1 |
485.3 |
485.6 |
-2.6 |
2,565 |
32,122 |
+601 |
May19 |
181114 |
496.3 |
497.4 |
492.7 |
493.3 |
-2.4 |
1,192 |
12,422 |
+324 |
Jul19 |
181114 |
501.0 |
502.0 |
498.0 |
498.7 |
-1.7 |
185 |
3,412 |
+12 |
Total Volume and Open Interest |
12,854 |
162,852 |
+2,383 |
Corn(CBOT) |
Dec18 |
181114 |
366.00 |
368.00 |
365.75 |
367.00 |
+0.50 |
176,017 |
569,719 |
-32,285 |
Mar19 |
181114 |
377.25 |
379.25 |
376.75 |
378.00 |
+0.25 |
122,736 |
563,427 |
+28,626 |
May19 |
181114 |
385.00 |
387.00 |
384.75 |
385.75 |
unch |
53,128 |
170,345 |
-4,077 |
Jul19 |
181114 |
392.50 |
394.00 |
392.00 |
392.25 |
-1.00 |
30,872 |
174,189 |
+4,042 |
Sep19 |
181114 |
394.25 |
395.50 |
393.50 |
393.75 |
-1.00 |
4,265 |
79,471 |
+1,097 |
Dec19 |
181114 |
399.00 |
400.50 |
398.50 |
399.00 |
-0.75 |
9,958 |
164,807 |
+562 |
Mar20 |
181114 |
408.75 |
409.25 |
407.75 |
407.75 |
-1.00 |
127 |
9,769 |
+32 |
May20 |
181114 |
414.00 |
414.50 |
413.25 |
413.25 |
-1.00 |
5 |
1,332 |
+2 |
Jul20 |
181114 |
419.00 |
419.25 |
417.25 |
418.00 |
-0.75 |
141 |
4,037 |
+94 |
Sep20 |
181114 |
412.00 |
412.00 |
412.00 |
412.00 |
-0.75 |
11 |
508 |
+8 |
Total Volume and Open Interest |
397,486 |
1,743,637 |
-1,703 |
Wheat(CBOT) |
Dec18 |
181114 |
507.75 |
511.00 |
501.00 |
503.00 |
-4.75 |
115,466 |
152,417 |
-17,194 |
Mar19 |
181114 |
516.50 |
521.25 |
510.50 |
512.00 |
-5.75 |
73,862 |
166,481 |
+8,663 |
May19 |
181114 |
526.00 |
530.50 |
520.00 |
521.00 |
-5.50 |
20,711 |
54,341 |
+2,412 |
Jul19 |
181114 |
535.25 |
540.00 |
529.75 |
530.25 |
-5.00 |
13,827 |
74,782 |
+716 |
Sep19 |
181114 |
547.75 |
551.50 |
541.75 |
542.00 |
-5.25 |
1,965 |
17,316 |
-60 |
Dec19 |
181114 |
562.50 |
566.50 |
557.25 |
557.50 |
-5.00 |
2,249 |
26,219 |
+81 |
Total Volume and Open Interest |
228,340 |
500,142 |
-5,380 |
Wheat(KCBT) |
Dec18 |
181114 |
487.25 |
491.25 |
480.25 |
481.00 |
-5.50 |
36,215 |
110,289 |
-6,742 |
Mar19 |
181114 |
509.50 |
514.25 |
503.75 |
504.25 |
-5.25 |
33,973 |
133,173 |
+8,292 |
May19 |
181114 |
523.00 |
527.50 |
516.75 |
517.25 |
-5.75 |
8,686 |
32,372 |
+417 |
Jul19 |
181114 |
536.00 |
539.50 |
528.75 |
529.50 |
-6.00 |
4,635 |
41,261 |
+625 |
Sep19 |
181114 |
549.50 |
553.00 |
543.00 |
543.75 |
-5.50 |
660 |
3,654 |
+132 |
Dec19 |
181114 |
571.00 |
571.75 |
563.00 |
563.25 |
-5.00 |
138 |
5,763 |
+20 |
Mar20 |
181114 |
578.25 |
584.25 |
575.75 |
575.75 |
-5.25 |
12 |
437 |
-6 |
Total Volume and Open Interest |
84,336 |
327,480 |
+2,736 |
Wheat(MGE) |
Dec18 |
181114 |
577.75 |
582.75 |
575.75 |
576.00 |
-2.25 |
4,666 |
30,564 |
-1,135 |
Mar19 |
181114 |
579.50 |
584.00 |
576.75 |
576.75 |
-3.25 |
3,696 |
29,900 |
+732 |
May19 |
181114 |
587.25 |
590.00 |
584.75 |
584.75 |
-3.25 |
1,203 |
7,652 |
+11 |
Jul19 |
181114 |
594.75 |
596.50 |
592.75 |
592.75 |
-3.00 |
317 |
3,183 |
+99 |
Sep19 |
181114 |
606.00 |
606.00 |
601.00 |
601.00 |
-2.75 |
269 |
3,751 |
+99 |
Dec19 |
181114 |
613.50 |
613.50 |
612.50 |
612.50 |
-3.00 |
24 |
1,601 |
-3 |
Total Volume and Open Interest |
10,175 |
76,728 |
-197 |
Oats(CBOT) |
Dec18 |
181114 |
284.75 |
292.50 |
283.25 |
288.50 |
+4.00 |
586 |
3,478 |
-161 |
Mar19 |
181114 |
286.00 |
291.50 |
285.00 |
289.50 |
+4.00 |
315 |
2,911 |
+65 |
May19 |
181114 |
288.75 |
292.50 |
288.75 |
290.25 |
+2.75 |
10 |
244 |
+1 |
Jul19 |
181114 |
289.00 |
289.00 |
289.00 |
289.00 |
+2.25 |
3 |
10 |
+0 |
Total Volume and Open Interest |
917 |
6,652 |
-93 |
Rough Rice(CBOT) |
Nov18 |
181114 |
10.90 |
10.90 |
10.90 |
10.90 |
+0.02 |
0 |
9 |
+0 |
Jan19 |
181114 |
10.90 |
10.99 |
10.85 |
10.87 |
-0.03 |
245 |
7,528 |
+69 |
Mar19 |
181114 |
11.09 |
11.16 |
11.03 |
11.05 |
-0.02 |
5 |
1,007 |
+4 |
May19 |
181114 |
11.29 |
11.29 |
11.17 |
11.17 |
-0.02 |
2 |
21 |
+0 |
Total Volume and Open Interest |
252 |
8,565 |
+73 |
Live Cattle(CME) |
Dec18 |
181114 |
115.330 |
115.800 |
114.350 |
114.600 |
-0.785 |
35,032 |
73,615 |
-10,004 |
Feb19 |
181114 |
118.635 |
119.500 |
118.330 |
118.600 |
-0.150 |
32,059 |
104,748 |
+2,996 |
Apr19 |
181114 |
120.385 |
121.080 |
120.250 |
120.580 |
-0.055 |
13,907 |
72,382 |
+765 |
Jun19 |
181114 |
113.285 |
114.000 |
113.230 |
113.480 |
unch |
10,787 |
58,297 |
+28 |
Aug19 |
181114 |
112.150 |
112.635 |
111.785 |
112.050 |
-0.400 |
4,392 |
19,294 |
+2,096 |
Oct19 |
181114 |
113.980 |
114.135 |
113.330 |
113.500 |
-0.480 |
866 |
4,419 |
+130 |
Total Volume and Open Interest |
97,201 |
335,219 |
-3,961 |
Feeder Cattle(CME) |
Nov18 |
181114 |
148.950 |
149.100 |
148.700 |
148.985 |
unch |
936 |
2,608 |
-271 |
Jan19 |
181114 |
146.735 |
148.000 |
146.130 |
146.985 |
unch |
6,499 |
27,744 |
+438 |
Mar19 |
181114 |
143.900 |
144.685 |
143.035 |
143.800 |
-0.330 |
3,086 |
11,713 |
+240 |
Apr19 |
181114 |
144.350 |
145.035 |
143.550 |
144.200 |
-0.285 |
1,348 |
3,618 |
-7 |
May19 |
181114 |
144.400 |
145.150 |
143.750 |
144.400 |
-0.300 |
660 |
2,310 |
-99 |
Aug19 |
181114 |
148.400 |
149.300 |
147.880 |
148.200 |
-0.630 |
280 |
1,502 |
+52 |
Sep19 |
181114 |
147.985 |
148.735 |
147.785 |
147.950 |
-0.750 |
14 |
77 |
+3 |
Total Volume and Open Interest |
12,828 |
49,577 |
+359 |
Lean Hogs(CME) |
Dec18 |
181114 |
56.750 |
58.200 |
56.750 |
57.000 |
-0.300 |
32,464 |
60,155 |
-4,383 |
Feb19 |
181114 |
61.830 |
62.735 |
61.650 |
62.350 |
+0.170 |
29,698 |
73,258 |
+6,647 |
Apr19 |
181114 |
67.725 |
68.180 |
67.285 |
67.750 |
+0.025 |
9,937 |
41,876 |
+565 |
May19 |
181114 |
73.900 |
73.980 |
73.650 |
73.830 |
-0.220 |
171 |
1,519 |
+2 |
Jun19 |
181114 |
82.200 |
82.600 |
81.750 |
82.080 |
-0.555 |
7,453 |
22,472 |
-375 |
Jul19 |
181114 |
84.000 |
84.285 |
83.230 |
83.535 |
-0.915 |
6,383 |
23,849 |
+1,045 |
Aug19 |
181114 |
82.785 |
83.285 |
82.285 |
82.680 |
-0.705 |
2,274 |
8,232 |
+650 |
Oct19 |
181114 |
67.635 |
67.700 |
67.000 |
67.400 |
-0.400 |
966 |
3,361 |
+278 |
Total Volume and Open Interest |
89,632 |
235,611 |
+4,536 |
Class III Milk(CME) |
Nov18 |
181114 |
14.54 |
14.60 |
14.54 |
14.57 |
+0.04 |
334 |
4,944 |
-149 |
Dec18 |
181114 |
14.83 |
14.99 |
14.82 |
14.90 |
+0.09 |
706 |
5,763 |
+84 |
Jan19 |
181114 |
15.09 |
15.15 |
15.05 |
15.11 |
+0.05 |
148 |
4,744 |
+9 |
Feb19 |
181114 |
15.14 |
15.22 |
15.14 |
15.17 |
+0.04 |
137 |
2,345 |
+22 |
Mar19 |
181114 |
15.30 |
15.35 |
15.28 |
15.33 |
+0.04 |
86 |
2,171 |
+16 |
Apr19 |
181114 |
15.52 |
15.57 |
15.52 |
15.56 |
+0.02 |
11 |
1,744 |
+6 |
May19 |
181114 |
15.70 |
15.71 |
15.68 |
15.69 |
+0.03 |
11 |
1,723 |
+7 |
Jun19 |
181114 |
15.83 |
15.88 |
15.82 |
15.83 |
+0.04 |
60 |
1,610 |
+21 |
Jul19 |
181114 |
16.07 |
16.10 |
16.07 |
16.10 |
+0.03 |
26 |
988 |
+15 |
Aug19 |
181114 |
16.29 |
16.37 |
16.29 |
16.37 |
+0.06 |
31 |
802 |
+24 |
Sep19 |
181114 |
16.54 |
16.55 |
16.51 |
16.54 |
+0.02 |
25 |
863 |
+22 |
Oct19 |
181114 |
16.42 |
16.44 |
16.42 |
16.42 |
+0.02 |
0 |
704 |
+0 |
Nov19 |
181114 |
16.30 |
16.34 |
16.30 |
16.31 |
+0.01 |
0 |
677 |
+0 |
Total Volume and Open Interest |
1,575 |
29,704 |
+77 |
Cocoa(ICE) |
Dec18 |
181114 |
2209 |
2212 |
2136 |
2158 |
-53 |
14,206 |
20,295 |
-6,795 |
Mar19 |
181114 |
2253 |
2257 |
2185 |
2210 |
-45 |
29,954 |
113,049 |
+4,441 |
May19 |
181114 |
2267 |
2272 |
2205 |
2229 |
-43 |
8,061 |
39,703 |
+108 |
Jul19 |
181114 |
2282 |
2285 |
2220 |
2245 |
-40 |
1,874 |
22,441 |
+208 |
Sep19 |
181114 |
2291 |
2291 |
2230 |
2256 |
-39 |
980 |
16,325 |
+36 |
Dec19 |
181114 |
2296 |
2296 |
2237 |
2264 |
-37 |
407 |
20,405 |
+18 |
Mar20 |
181114 |
2266 |
2271 |
2241 |
2271 |
-32 |
865 |
7,603 |
+29 |
Total Volume and Open Interest |
57,071 |
243,154 |
-2,047 |
Coffee "C"(ICE) |
Dec18 |
181114 |
109.20 |
112.95 |
108.60 |
112.65 |
+3.45 |
32,465 |
36,219 |
-13,172 |
Mar19 |
181114 |
112.75 |
116.50 |
112.25 |
116.20 |
+3.45 |
39,532 |
96,905 |
+10,169 |
May19 |
181114 |
115.65 |
119.30 |
115.15 |
119.05 |
+3.45 |
10,223 |
47,691 |
+1,499 |
Jul19 |
181114 |
118.35 |
121.90 |
117.90 |
121.75 |
+3.35 |
4,626 |
29,108 |
+949 |
Sep19 |
181114 |
121.15 |
124.50 |
120.55 |
124.30 |
+3.30 |
1,705 |
14,206 |
-55 |
Dec19 |
181114 |
124.60 |
128.00 |
124.10 |
127.85 |
+3.30 |
468 |
10,691 |
-147 |
Total Volume and Open Interest |
89,306 |
247,618 |
-759 |
Orange Juice(ICE) |
Jan19 |
181114 |
134.20 |
136.65 |
133.05 |
133.55 |
-0.60 |
478 |
13,934 |
+81 |
Mar19 |
181114 |
134.70 |
137.05 |
133.55 |
134.00 |
-0.65 |
90 |
2,375 |
+27 |
May19 |
181114 |
138.00 |
138.00 |
134.75 |
135.15 |
-0.50 |
52 |
1,302 |
+32 |
Jul19 |
181114 |
137.00 |
137.00 |
135.85 |
136.20 |
-0.30 |
15 |
378 |
+9 |
Sep19 |
181114 |
137.25 |
137.25 |
137.00 |
137.25 |
-0.20 |
5 |
130 |
+1 |
Nov19 |
181114 |
138.10 |
138.20 |
138.10 |
138.20 |
-0.20 |
4 |
16 |
+0 |
Total Volume and Open Interest |
644 |
18,135 |
+150 |
Sugar #11(ICE) |
Mar19 |
181114 |
12.56 |
12.79 |
12.53 |
12.65 |
+0.04 |
61,536 |
330,732 |
-1,996 |
May19 |
181114 |
12.74 |
12.91 |
12.69 |
12.80 |
+0.05 |
26,220 |
168,964 |
+2,915 |
Jul19 |
181114 |
12.86 |
13.02 |
12.81 |
12.92 |
+0.02 |
18,729 |
124,793 |
+5,833 |
Oct19 |
181114 |
13.11 |
13.21 |
13.01 |
13.12 |
unch |
5,650 |
90,512 |
-751 |
Mar20 |
181114 |
13.62 |
13.70 |
13.53 |
13.63 |
unch |
1,199 |
35,056 |
+91 |
May20 |
181114 |
13.53 |
13.65 |
13.52 |
13.63 |
+0.01 |
357 |
8,568 |
-51 |
Jul20 |
181114 |
13.51 |
13.65 |
13.51 |
13.63 |
+0.03 |
221 |
6,309 |
+13 |
Oct20 |
181114 |
13.59 |
13.74 |
13.59 |
13.71 |
+0.03 |
207 |
6,487 |
+79 |
Total Volume and Open Interest |
114,641 |
776,188 |
+6,338 |
London Cocoa(LCE) |
Dec18 |
181114 |
1592 |
1600 |
1566 |
1582 |
-11 |
7,937 |
45,648 |
-3,745 |
Mar19 |
181114 |
1638 |
1645 |
1604 |
1619 |
-19 |
15,062 |
69,444 |
+423 |
May19 |
181114 |
1650 |
1654 |
1616 |
1629 |
-19 |
4,267 |
37,383 |
-150 |
Jul19 |
181114 |
1657 |
1661 |
1624 |
1638 |
-17 |
2,732 |
30,757 |
+196 |
Sep19 |
181114 |
1659 |
1663 |
1629 |
1643 |
-15 |
1,350 |
28,764 |
+307 |
Dec19 |
181114 |
1663 |
1667 |
1634 |
1649 |
-13 |
1,013 |
35,982 |
+216 |
Mar20 |
181114 |
1671 |
1671 |
1640 |
1657 |
-10 |
826 |
8,866 |
+190 |
Total Volume and Open Interest |
33,812 |
262,293 |
-2,407 |
London Sugar(LCE) |
Dec18 |
181114 |
342.80 |
347.50 |
342.30 |
345.50 |
+4.00 |
7,096 |
11,450 |
-2,016 |
Mar19 |
181114 |
343.90 |
347.50 |
343.00 |
345.50 |
+2.20 |
6,438 |
54,140 |
+1,379 |
May19 |
181114 |
349.10 |
351.60 |
347.00 |
350.00 |
+1.00 |
1,591 |
17,369 |
+474 |
Aug19 |
181114 |
354.00 |
356.00 |
351.50 |
355.00 |
+1.20 |
635 |
10,650 |
+95 |
Oct19 |
181114 |
357.40 |
359.40 |
355.10 |
358.70 |
+1.20 |
227 |
4,538 |
+43 |
Total Volume and Open Interest |
16,324 |
101,916 |
+122 |
Cotton(ICE) |
Dec18 |
181114 |
76.08 |
76.79 |
75.86 |
76.39 |
+0.53 |
24,506 |
57,756 |
-6,973 |
Mar19 |
181114 |
77.55 |
78.67 |
77.55 |
78.35 |
+0.69 |
21,400 |
117,973 |
+6,618 |
May19 |
181114 |
79.25 |
79.88 |
79.17 |
79.63 |
+0.64 |
4,330 |
30,038 |
+997 |
Jul19 |
181114 |
80.34 |
80.95 |
80.32 |
80.75 |
+0.60 |
1,879 |
15,266 |
+565 |
Oct19 |
181114 |
78.22 |
78.22 |
78.22 |
78.22 |
+0.60 |
0 |
4 |
+0 |
Dec19 |
181114 |
77.24 |
77.50 |
77.14 |
77.50 |
+0.36 |
544 |
29,370 |
+278 |
Total Volume and Open Interest |
52,665 |
252,299 |
+1,484 |
Lumber(CME) |
Nov18 |
181114 |
325.0 |
333.0 |
321.9 |
323.1 |
+12.9 |
38 |
247 |
-26 |
Jan19 |
181114 |
356.3 |
356.3 |
356.3 |
356.3 |
+15.0 |
351 |
2,780 |
-5 |
Mar19 |
181114 |
365.2 |
365.2 |
365.2 |
365.2 |
+15.0 |
96 |
791 |
+0 |
May19 |
181114 |
373.2 |
373.2 |
373.2 |
373.2 |
+15.0 |
44 |
390 |
-19 |
Total Volume and Open Interest |
532 |
4,291 |
-50 |
Crude Oil(NYM) |
Dec18 |
181114 |
55.27 |
57.37 |
55.13 |
56.25 |
+0.56 |
806,219 |
228,816 |
-50,305 |
Jan19 |
181114 |
55.49 |
57.55 |
55.30 |
56.44 |
+0.60 |
252,368 |
353,475 |
+37,895 |
Feb19 |
181114 |
55.38 |
57.76 |
55.38 |
56.67 |
+0.62 |
78,129 |
143,343 |
-77 |
Mar19 |
181114 |
55.89 |
57.96 |
55.73 |
56.89 |
+0.61 |
70,260 |
163,803 |
+4,198 |
Apr19 |
181114 |
56.09 |
58.11 |
56.00 |
57.09 |
+0.61 |
35,309 |
97,086 |
+3,544 |
May19 |
181114 |
56.68 |
58.29 |
56.25 |
57.29 |
+0.61 |
31,372 |
81,927 |
+5,695 |
Jun19 |
181114 |
56.61 |
58.47 |
56.30 |
57.48 |
+0.61 |
53,284 |
156,375 |
+210 |
Jul19 |
181114 |
56.89 |
58.60 |
56.56 |
57.63 |
+0.60 |
12,213 |
63,502 |
-490 |
Aug19 |
181114 |
56.78 |
58.67 |
56.66 |
57.76 |
+0.59 |
5,201 |
53,523 |
+100 |
Sep19 |
181114 |
57.24 |
58.72 |
56.75 |
57.88 |
+0.60 |
9,168 |
98,531 |
+1,531 |
Oct19 |
181114 |
56.93 |
58.80 |
56.88 |
57.98 |
+0.61 |
2,514 |
52,193 |
-195 |
Nov19 |
181114 |
57.15 |
58.85 |
57.15 |
58.06 |
+0.61 |
2,128 |
35,289 |
-569 |
Dec19 |
181114 |
57.20 |
59.01 |
57.01 |
58.13 |
+0.60 |
44,899 |
214,390 |
+965 |
Jan20 |
181114 |
56.88 |
58.48 |
56.88 |
58.15 |
+0.60 |
958 |
31,920 |
-77 |
Feb20 |
181114 |
58.16 |
58.46 |
58.16 |
58.16 |
+0.59 |
873 |
18,765 |
+475 |
Mar20 |
181114 |
57.90 |
58.48 |
57.90 |
58.18 |
+0.58 |
2,219 |
24,602 |
-694 |
Total Volume and Open Interest |
1,449,582 |
2,086,941 |
+2,448 |
e-miNY Crude Oil(NYM) |
Dec18 |
181114 |
55.225 |
57.375 |
55.125 |
56.250 |
+0.550 |
23,774 |
3,069 |
-316 |
Jan19 |
181114 |
55.450 |
57.525 |
55.325 |
56.450 |
+0.600 |
1,326 |
1,060 |
+249 |
Feb19 |
181114 |
55.650 |
57.725 |
55.600 |
56.675 |
+0.625 |
56 |
105 |
+6 |
Mar19 |
181114 |
56.350 |
57.900 |
55.850 |
56.900 |
+0.625 |
18 |
62 |
+4 |
Apr19 |
181114 |
56.925 |
57.900 |
56.050 |
57.100 |
+0.625 |
10 |
114 |
+3 |
May19 |
181114 |
57.300 |
57.300 |
57.300 |
57.300 |
+0.625 |
9 |
118 |
-6 |
Jun19 |
181114 |
56.325 |
57.475 |
56.325 |
57.475 |
+0.600 |
8 |
178 |
-5 |
Jul19 |
181114 |
57.650 |
57.650 |
57.625 |
57.625 |
+0.600 |
2 |
19 |
-1 |
Aug19 |
181114 |
58.300 |
58.300 |
57.750 |
57.750 |
+0.575 |
1 |
49 |
+0 |
Sep19 |
181114 |
57.875 |
57.875 |
57.875 |
57.875 |
+0.600 |
0 |
51 |
+0 |
Total Volume and Open Interest |
25,220 |
4,900 |
-59 |
NY Harbor ULSD(NYM) |
Dec18 |
181114 |
206.35 |
213.82 |
205.03 |
209.59 |
+3.34 |
74,887 |
89,257 |
-4,251 |
Jan19 |
181114 |
205.86 |
212.88 |
204.39 |
208.72 |
+3.11 |
57,379 |
91,354 |
+1,958 |
Feb19 |
181114 |
204.93 |
211.95 |
203.82 |
207.75 |
+2.77 |
35,811 |
40,953 |
+647 |
Mar19 |
181114 |
205.44 |
211.00 |
203.17 |
206.84 |
+2.49 |
25,647 |
51,858 |
+741 |
Apr19 |
181114 |
202.95 |
209.43 |
201.96 |
205.32 |
+2.39 |
11,852 |
30,908 |
+828 |
May19 |
181114 |
202.16 |
208.76 |
201.49 |
204.69 |
+2.28 |
5,677 |
16,101 |
+13 |
Jun19 |
181114 |
202.46 |
208.60 |
201.64 |
204.50 |
+2.16 |
7,053 |
25,865 |
+419 |
Jul19 |
181114 |
205.05 |
209.14 |
202.33 |
205.06 |
+2.02 |
814 |
7,525 |
+84 |
Aug19 |
181114 |
206.66 |
209.60 |
205.00 |
205.80 |
+1.89 |
698 |
2,330 |
+68 |
Sep19 |
181114 |
208.20 |
210.80 |
206.30 |
206.73 |
+1.77 |
637 |
2,391 |
+32 |
Oct19 |
181114 |
209.57 |
211.95 |
207.20 |
207.62 |
+1.70 |
534 |
1,789 |
+83 |
Nov19 |
181114 |
207.00 |
212.70 |
207.00 |
208.36 |
+1.60 |
526 |
1,526 |
+12 |
Dec19 |
181114 |
207.60 |
213.36 |
206.84 |
208.88 |
+1.52 |
1,340 |
11,614 |
+81 |
Jan20 |
181114 |
210.96 |
211.45 |
209.14 |
209.14 |
+1.48 |
113 |
2,195 |
+8 |
Total Volume and Open Interest |
223,227 |
379,627 |
+854 |
RBOB Gasoline(NYM) |
Dec18 |
181114 |
153.93 |
158.78 |
152.97 |
156.06 |
+1.79 |
66,213 |
99,429 |
-8,530 |
Jan19 |
181114 |
152.82 |
157.47 |
151.86 |
154.72 |
+1.55 |
60,666 |
126,811 |
+7,898 |
Feb19 |
181114 |
153.60 |
157.83 |
152.23 |
155.09 |
+1.61 |
28,243 |
41,647 |
+1,640 |
Mar19 |
181114 |
155.33 |
159.63 |
154.00 |
156.87 |
+1.68 |
14,983 |
41,750 |
-453 |
Apr19 |
181114 |
175.10 |
179.46 |
173.85 |
176.79 |
+1.80 |
10,186 |
23,134 |
+916 |
May19 |
181114 |
176.12 |
180.74 |
174.98 |
178.04 |
+1.96 |
6,774 |
24,473 |
+139 |
Jun19 |
181114 |
175.22 |
180.94 |
175.11 |
178.16 |
+1.90 |
5,683 |
21,137 |
+724 |
Jul19 |
181114 |
177.66 |
180.34 |
174.44 |
177.53 |
+1.85 |
3,165 |
12,179 |
+157 |
Aug19 |
181114 |
173.31 |
178.81 |
173.19 |
176.23 |
+1.72 |
956 |
5,799 |
+288 |
Sep19 |
181114 |
173.30 |
176.84 |
173.30 |
174.10 |
+1.57 |
1,414 |
6,479 |
+15 |
Total Volume and Open Interest |
199,340 |
419,135 |
+2,783 |
e-miNY RBOB Gasoline(NYM) |
Dec18 |
181114 |
156.06 |
156.06 |
156.06 |
156.06 |
+1.79 |
0 |
1 |
+0 |
Jan19 |
181114 |
154.72 |
154.72 |
154.72 |
154.72 |
+1.55 |
|
|
|
Feb19 |
181114 |
155.09 |
155.09 |
155.09 |
155.09 |
+1.61 |
|
|
|
Mar19 |
181114 |
156.87 |
156.87 |
156.87 |
156.87 |
+1.68 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec18 |
181114 |
4.072 |
4.929 |
4.050 |
4.837 |
+0.736 |
243,969 |
163,556 |
-9,223 |
Jan19 |
181114 |
4.111 |
4.964 |
4.088 |
4.898 |
+0.751 |
179,261 |
275,357 |
+7,077 |
Feb19 |
181114 |
3.957 |
4.849 |
3.954 |
4.770 |
+0.751 |
96,675 |
104,715 |
+5,916 |
Mar19 |
181114 |
3.678 |
4.608 |
3.665 |
4.472 |
+0.760 |
118,853 |
229,576 |
-3,480 |
Apr19 |
181114 |
2.814 |
2.903 |
2.776 |
2.888 |
+0.049 |
100,762 |
160,273 |
-853 |
May19 |
181114 |
2.711 |
2.745 |
2.662 |
2.722 |
-0.006 |
44,561 |
100,048 |
+2,354 |
Jun19 |
181114 |
2.730 |
2.756 |
2.690 |
2.743 |
-0.010 |
16,272 |
43,723 |
-686 |
Jul19 |
181114 |
2.762 |
2.810 |
2.719 |
2.770 |
-0.013 |
12,804 |
47,457 |
+546 |
Aug19 |
181114 |
2.751 |
2.795 |
2.715 |
2.760 |
-0.019 |
7,670 |
43,767 |
+1,415 |
Sep19 |
181114 |
2.733 |
2.770 |
2.693 |
2.729 |
-0.026 |
5,427 |
39,128 |
+752 |
Oct19 |
181114 |
2.751 |
2.775 |
2.707 |
2.743 |
-0.027 |
30,408 |
105,658 |
+868 |
Nov19 |
181114 |
2.798 |
2.810 |
2.732 |
2.785 |
-0.026 |
5,090 |
41,760 |
+450 |
Dec19 |
181114 |
2.932 |
2.952 |
2.902 |
2.935 |
-0.020 |
4,075 |
38,803 |
+611 |
Jan20 |
181114 |
3.046 |
3.066 |
3.018 |
3.053 |
-0.016 |
4,182 |
39,674 |
+1,440 |
Feb20 |
181114 |
2.974 |
3.001 |
2.970 |
2.994 |
-0.004 |
745 |
12,243 |
+28 |
Mar20 |
181114 |
2.817 |
2.849 |
2.799 |
2.840 |
+0.006 |
1,235 |
16,670 |
+142 |
Total Volume and Open Interest |
877,606 |
1,531,145 |
+9,677 |
Brent Crude Oil(ICE) |
Jan19 |
181114 |
65.62 |
67.63 |
65.02 |
66.12 |
+0.65 |
319,229 |
355,596 |
-12,053 |
Feb19 |
181114 |
65.94 |
67.97 |
65.35 |
66.47 |
+0.66 |
142,788 |
274,762 |
+15,801 |
Mar19 |
181114 |
66.28 |
68.22 |
65.58 |
66.74 |
+0.66 |
97,124 |
211,425 |
+4,643 |
Apr19 |
181114 |
66.41 |
68.41 |
65.78 |
66.96 |
+0.65 |
47,478 |
113,191 |
+3,978 |
May19 |
181114 |
66.57 |
68.57 |
65.98 |
67.16 |
+0.64 |
39,855 |
103,366 |
+2,584 |
Jun19 |
181114 |
66.81 |
68.67 |
66.10 |
67.30 |
+0.63 |
97,476 |
192,627 |
+4,765 |
Jul19 |
181114 |
66.69 |
68.68 |
66.17 |
67.34 |
+0.61 |
17,897 |
67,592 |
+1,851 |
Aug19 |
181114 |
66.72 |
68.54 |
66.16 |
67.32 |
+0.60 |
9,858 |
49,921 |
+360 |
Sep19 |
181114 |
66.78 |
68.51 |
66.10 |
67.24 |
+0.58 |
17,417 |
62,489 |
+854 |
Oct19 |
181114 |
66.66 |
68.14 |
66.66 |
67.16 |
+0.58 |
7,035 |
51,765 |
+222 |
Nov19 |
181114 |
66.41 |
67.95 |
66.37 |
67.08 |
+0.59 |
8,385 |
50,474 |
-1,879 |
Dec19 |
181114 |
66.49 |
68.15 |
65.81 |
66.97 |
+0.59 |
62,073 |
179,412 |
-1,346 |
Jan20 |
181114 |
67.30 |
67.30 |
66.91 |
66.91 |
+0.60 |
5,307 |
29,328 |
+128 |
Feb20 |
181114 |
65.84 |
66.85 |
65.84 |
66.85 |
+0.60 |
2,046 |
25,944 |
-8 |
Total Volume and Open Interest |
918,282 |
2,122,897 |
+24,425 |
Gas Oil(ICE) |
Dec18 |
181114 |
630.50 |
653.00 |
625.25 |
644.50 |
+5.50 |
133,181 |
168,602 |
-3,411 |
Jan19 |
181114 |
625.50 |
645.50 |
620.25 |
636.75 |
+2.75 |
85,422 |
167,404 |
+8,248 |
Feb19 |
181114 |
625.50 |
643.25 |
619.00 |
634.25 |
+1.75 |
28,109 |
69,513 |
+3,142 |
Mar19 |
181114 |
624.75 |
641.75 |
618.25 |
633.00 |
+1.50 |
23,327 |
63,144 |
+1,622 |
Apr19 |
181114 |
623.50 |
639.75 |
617.25 |
631.25 |
+1.25 |
8,559 |
42,363 |
+764 |
May19 |
181114 |
622.75 |
639.25 |
616.50 |
630.50 |
+1.00 |
5,511 |
25,991 |
+63 |
Jun19 |
181114 |
623.00 |
639.25 |
616.50 |
630.50 |
+1.00 |
17,598 |
60,624 |
+113 |
Jul19 |
181114 |
623.25 |
640.00 |
618.50 |
631.50 |
+0.75 |
3,239 |
22,904 |
-378 |
Aug19 |
181114 |
625.50 |
642.00 |
620.25 |
633.50 |
+0.50 |
1,730 |
15,662 |
+152 |
Sep19 |
181114 |
625.75 |
644.50 |
622.75 |
636.00 |
+0.50 |
2,248 |
20,007 |
+248 |
Total Volume and Open Interest |
333,193 |
868,551 |
+3,076 |
Ethanol(CBOT) |
Dec18 |
181114 |
1.221 |
1.262 |
1.221 |
1.258 |
+0.020 |
533 |
1,541 |
-205 |
Jan19 |
181114 |
1.257 |
1.275 |
1.251 |
1.275 |
+0.016 |
285 |
532 |
+140 |
Feb19 |
181114 |
1.287 |
1.305 |
1.287 |
1.305 |
+0.016 |
94 |
137 |
+20 |
Mar19 |
181114 |
1.314 |
1.340 |
1.314 |
1.340 |
+0.016 |
57 |
275 |
+31 |
Apr19 |
181114 |
1.359 |
1.359 |
1.359 |
1.359 |
+0.016 |
0 |
26 |
+0 |
May19 |
181114 |
1.368 |
1.368 |
1.368 |
1.368 |
+0.016 |
0 |
15 |
+0 |
Jun19 |
181114 |
1.402 |
1.402 |
1.402 |
1.402 |
+0.016 |
|
|
|
Jul19 |
181114 |
1.424 |
1.424 |
1.424 |
1.424 |
+0.016 |
|
|
|
Total Volume and Open Interest |
969 |
2,526 |
-14 |
WTI Crude Oil(ICE) |
Dec18 |
181114 |
55.68 |
57.37 |
55.14 |
56.25 |
+0.56 |
85,931 |
74,742 |
-11,307 |
Jan19 |
181114 |
55.89 |
57.54 |
55.32 |
56.44 |
+0.60 |
96,289 |
72,099 |
-164 |
Feb19 |
181114 |
56.07 |
57.74 |
55.52 |
56.67 |
+0.62 |
51,637 |
46,021 |
+2,807 |
Mar19 |
181114 |
56.27 |
57.95 |
55.73 |
56.89 |
+0.61 |
27,377 |
50,868 |
+639 |
Apr19 |
181114 |
56.48 |
58.13 |
55.93 |
57.09 |
+0.61 |
8,634 |
27,851 |
+444 |
May19 |
181114 |
56.67 |
58.31 |
56.13 |
57.29 |
+0.61 |
6,093 |
17,638 |
+1,317 |
Jun19 |
181114 |
56.85 |
58.47 |
56.46 |
57.48 |
+0.61 |
15,667 |
87,877 |
+921 |
Jul19 |
181114 |
56.73 |
58.60 |
56.61 |
57.63 |
+0.60 |
1,940 |
6,843 |
+143 |
Aug19 |
181114 |
56.90 |
58.60 |
56.73 |
57.76 |
+0.59 |
1,054 |
6,535 |
-204 |
Sep19 |
181114 |
57.88 |
57.88 |
57.88 |
57.88 |
+0.60 |
1,039 |
14,162 |
+19 |
Oct19 |
181114 |
57.98 |
57.98 |
57.98 |
57.98 |
+0.61 |
382 |
4,190 |
-290 |
Nov19 |
181114 |
58.06 |
58.06 |
58.06 |
58.06 |
+0.61 |
551 |
4,609 |
-28 |
Dec19 |
181114 |
57.60 |
58.92 |
57.18 |
58.13 |
+0.60 |
13,120 |
99,241 |
+904 |
Jan20 |
181114 |
58.15 |
58.15 |
58.15 |
58.15 |
+0.60 |
31 |
2,781 |
-19 |
Feb20 |
181114 |
58.16 |
58.16 |
58.16 |
58.16 |
+0.59 |
6 |
2,673 |
+1 |
Mar20 |
181114 |
58.18 |
58.18 |
58.18 |
58.18 |
+0.58 |
0 |
6,542 |
+0 |
Total Volume and Open Interest |
316,371 |
617,078 |
-3,088 |
US Dollar Index(ICE) |
Dec18 |
181114 |
96.910 |
97.260 |
96.585 |
96.660 |
-0.485 |
21,075 |
55,488 |
+533 |
Mar19 |
181114 |
96.315 |
96.655 |
96.070 |
96.075 |
-0.485 |
346 |
2,582 |
+37 |
Jun19 |
181114 |
96.155 |
96.155 |
95.550 |
95.550 |
-0.485 |
18 |
421 |
+8 |
Total Volume and Open Interest |
21,465 |
58,658 |
+600 |
Australian Dollar(CME) |
Dec18 |
181114 |
72.21 |
72.56 |
71.91 |
72.49 |
+0.43 |
74,691 |
145,731 |
-1,939 |
Mar19 |
181114 |
72.41 |
72.61 |
72.09 |
72.59 |
+0.43 |
449 |
1,037 |
+120 |
Jun19 |
181114 |
72.72 |
72.72 |
72.72 |
72.72 |
+0.43 |
0 |
77 |
+0 |
Total Volume and Open Interest |
75,364 |
147,635 |
-1,849 |
British Pound(CME) |
Dec18 |
181114 |
130.51 |
130.92 |
128.98 |
130.52 |
+0.79 |
144,906 |
214,541 |
+3,719 |
Mar19 |
181114 |
131.02 |
131.50 |
129.70 |
131.18 |
+0.79 |
907 |
8,632 |
+420 |
Jun19 |
181114 |
131.79 |
131.79 |
131.79 |
131.79 |
+0.79 |
0 |
346 |
+0 |
Total Volume and Open Interest |
147,371 |
226,704 |
+4,189 |
Canadian Dollar(CME) |
Dec18 |
181114 |
75.60 |
75.76 |
75.43 |
75.65 |
+0.15 |
49,313 |
117,857 |
+208 |
Mar19 |
181114 |
75.81 |
75.87 |
75.65 |
75.80 |
+0.16 |
71 |
2,585 |
-25 |
Jun19 |
181114 |
75.92 |
75.92 |
75.75 |
75.91 |
+0.17 |
18 |
560 |
+16 |
Sep19 |
181114 |
76.00 |
76.01 |
75.90 |
76.01 |
+0.17 |
9 |
305 |
+9 |
Total Volume and Open Interest |
49,518 |
122,039 |
+226 |
Japanese Yen(CME) |
Dec18 |
181114 |
88.07 |
88.47 |
87.91 |
88.33 |
+0.28 |
97,790 |
226,665 |
+6,506 |
Mar19 |
181114 |
88.78 |
89.19 |
88.72 |
89.09 |
+0.28 |
290 |
2,305 |
+118 |
Jun19 |
181114 |
89.81 |
89.81 |
89.81 |
89.81 |
+0.28 |
9 |
105 |
+2 |
Total Volume and Open Interest |
99,316 |
230,569 |
+6,843 |
Swiss Franc(CME) |
Dec18 |
181114 |
99.58 |
99.87 |
99.24 |
99.81 |
+0.36 |
21,383 |
78,469 |
+332 |
Mar19 |
181114 |
100.65 |
100.84 |
100.25 |
100.81 |
+0.37 |
239 |
564 |
+138 |
Jun19 |
181114 |
101.76 |
101.76 |
101.31 |
101.76 |
+0.36 |
0 |
53 |
+0 |
Total Volume and Open Interest |
21,622 |
79,111 |
+470 |
EuroFX(CME) |
Dec18 |
181114 |
113.25 |
113.77 |
112.92 |
113.67 |
+0.69 |
202,614 |
492,064 |
-3,492 |
Mar19 |
181114 |
114.27 |
114.77 |
113.95 |
114.68 |
+0.69 |
1,125 |
15,895 |
-96 |
Jun19 |
181114 |
115.31 |
115.64 |
114.91 |
115.63 |
+0.69 |
53 |
3,295 |
+20 |
Total Volume and Open Interest |
206,305 |
523,432 |
-3,154 |
Mexican Peso(CME) |
Nov18 |
181114 |
490.50 |
490.50 |
490.50 |
490.50 |
+3.63 |
|
|
|
Dec18 |
181114 |
485.00 |
489.63 |
484.00 |
488.25 |
+3.50 |
38,809 |
180,900 |
-2,080 |
Total Volume and Open Interest |
39,044 |
183,324 |
-2,067 |
Brazilian Real(CME) |
Dec18 |
181114 |
262.25 |
265.10 |
261.50 |
263.45 |
+1.60 |
2,608 |
10,159 |
+88 |
Jan19 |
181114 |
261.90 |
264.55 |
261.15 |
262.95 |
+1.55 |
4 |
135 |
+2 |
Feb19 |
181114 |
262.45 |
262.85 |
262.45 |
262.45 |
+1.55 |
|
|
|
Mar19 |
181114 |
261.95 |
261.95 |
261.95 |
261.95 |
+1.55 |
|
|
|
Total Volume and Open Interest |
2,612 |
10,294 |
+90 |
30-Year T-Bonds(CBOT) |
Dec18 |
181114 |
138~200 |
139~100 |
138~030 |
138~280 |
+0~090 |
103,422 |
909,353 |
-1,374 |
Mar19 |
181114 |
138~020 |
138~220 |
137~150 |
138~080 |
+0~090 |
308 |
10,961 |
+40 |
Jun19 |
181114 |
137~210 |
137~210 |
137~210 |
137~210 |
+0~090 |
|
|
|
Total Volume and Open Interest |
103,730 |
920,314 |
-1,334 |
10-Year T-Notes(CBOT) |
Dec18 |
181114 |
118~160 |
118~315 |
118~120 |
118~240 |
+0~075 |
563,274 |
4,156,874 |
-2,650 |
Mar19 |
181114 |
118~100 |
118~245 |
118~050 |
118~175 |
+0~080 |
7,307 |
102,120 |
+1,935 |
Jun19 |
181114 |
118~175 |
118~175 |
118~175 |
118~175 |
+0~080 |
|
|
|
Total Volume and Open Interest |
570,581 |
4,258,994 |
-715 |
5-Year T-Notes(CBOT) |
Dec18 |
181114 |
112~120 |
112~222 |
112~096 |
112~172 |
+0~052 |
312,661 |
4,545,057 |
+4,463 |
Mar19 |
181114 |
112~094 |
112~194 |
112~066 |
112~144 |
+0~054 |
8,270 |
252,744 |
+4,178 |
Jun19 |
181114 |
112~144 |
112~144 |
112~144 |
112~144 |
+0~054 |
|
|
|
Total Volume and Open Interest |
320,931 |
4,797,801 |
+8,641 |
2 Year T-Notes(CBOT) |
Dec18 |
181114 |
105~100 |
105~134 |
105~090 |
105~116 |
+0~022 |
147,668 |
2,445,705 |
+27,437 |
Mar19 |
181114 |
105~070 |
105~114 |
105~066 |
105~096 |
+0~024 |
37,607 |
132,559 |
+30,658 |
Jun19 |
181114 |
105~096 |
105~096 |
105~096 |
105~096 |
+0~024 |
|
|
|
Total Volume and Open Interest |
185,275 |
2,578,264 |
+58,095 |
Eurodollars(CME) |
Dec18 |
181114 |
97.255 |
97.265 |
97.245 |
97.260 |
+0.005 |
74,187 |
1,600,778 |
+3,737 |
Mar19 |
181114 |
97.115 |
97.135 |
97.105 |
97.125 |
+0.010 |
56,178 |
1,360,655 |
-726 |
Jun19 |
181114 |
96.970 |
97.015 |
96.960 |
96.995 |
+0.025 |
54,688 |
1,256,194 |
+288 |
Sep19 |
181114 |
96.880 |
96.940 |
96.865 |
96.915 |
+0.040 |
54,672 |
1,137,594 |
-4,614 |
Dec19 |
181114 |
96.815 |
96.880 |
96.795 |
96.850 |
+0.045 |
107,495 |
1,994,583 |
-5,645 |
Mar20 |
181114 |
96.800 |
96.875 |
96.775 |
96.840 |
+0.050 |
51,801 |
1,056,566 |
+3,956 |
Jun20 |
181114 |
96.805 |
96.885 |
96.785 |
96.845 |
+0.045 |
41,444 |
985,771 |
+1,444 |
Sep20 |
181114 |
96.815 |
96.895 |
96.790 |
96.855 |
+0.045 |
34,287 |
745,420 |
-386 |
Dec20 |
181114 |
96.810 |
96.890 |
96.790 |
96.850 |
+0.040 |
53,299 |
1,176,120 |
-1,324 |
Mar21 |
181114 |
96.840 |
96.915 |
96.810 |
96.875 |
+0.040 |
19,511 |
557,267 |
+110 |
Jun21 |
181114 |
96.850 |
96.930 |
96.830 |
96.890 |
+0.040 |
15,301 |
430,849 |
+1,332 |
Sep21 |
181114 |
96.865 |
96.935 |
96.840 |
96.895 |
+0.035 |
12,587 |
258,853 |
+819 |
Dec21 |
181114 |
96.855 |
96.925 |
96.835 |
96.885 |
+0.030 |
12,208 |
359,243 |
-2,133 |
Mar22 |
181114 |
96.865 |
96.930 |
96.840 |
96.890 |
+0.025 |
8,223 |
174,975 |
-251 |
Jun22 |
181114 |
96.865 |
96.930 |
96.845 |
96.890 |
+0.025 |
6,490 |
141,190 |
-731 |
Sep22 |
181114 |
96.860 |
96.915 |
96.835 |
96.880 |
+0.025 |
5,436 |
97,253 |
-73 |
Dec22 |
181114 |
96.850 |
96.900 |
96.820 |
96.860 |
+0.020 |
4,819 |
116,659 |
-606 |
Mar23 |
181114 |
96.835 |
96.885 |
96.810 |
96.850 |
+0.020 |
3,250 |
72,403 |
+48 |
Total Volume and Open Interest |
6,359,741 |
3,992,814 |
-10,007,085 |
Ultra T-Bond(CBOT) |
Dec18 |
181114 |
150~11 |
151~01 |
149~14 |
150~16 |
+0~10 |
40,728 |
1,116,809 |
+1,181 |
Mar19 |
181114 |
150~29 |
151~24 |
150~06 |
151~08 |
+0~11 |
5,159 |
28,490 |
+2,212 |
Jun19 |
181114 |
152~04 |
152~04 |
152~04 |
152~04 |
+0~11 |
|
|
|
Total Volume and Open Interest |
45,887 |
1,145,299 |
+3,393 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181114 |
125~075 |
125~250 |
125~005 |
125~155 |
+0~080 |
41,547 |
675,144 |
+758 |
Mar19 |
181114 |
124~310 |
125~190 |
124~275 |
125~100 |
+0~080 |
0 |
217 |
+0 |
Jun19 |
181114 |
125~100 |
125~100 |
125~100 |
125~100 |
+0~080 |
|
|
|
Total Volume and Open Interest |
41,547 |
675,361 |
+758 |
30 Day Federal Funds(CBOT) |
Nov18 |
181114 |
97.800 |
97.802 |
97.800 |
97.800 |
unch |
3,397 |
219,695 |
+854 |
Dec18 |
181114 |
97.720 |
97.720 |
97.710 |
97.720 |
+0.005 |
2,498 |
119,026 |
+463 |
Jan19 |
181114 |
97.605 |
97.620 |
97.600 |
97.615 |
+0.010 |
8,763 |
300,367 |
+717 |
Feb19 |
181114 |
97.595 |
97.610 |
97.590 |
97.605 |
+0.015 |
3,501 |
185,257 |
-265 |
Mar19 |
181114 |
97.535 |
97.550 |
97.530 |
97.545 |
+0.015 |
2,821 |
45,663 |
-77 |
Apr19 |
181114 |
97.435 |
97.460 |
97.430 |
97.450 |
+0.020 |
5,314 |
186,649 |
+841 |
Total Volume and Open Interest |
47,587 |
1,800,774 |
+3,810 |
Japanese Govt Bonds(SGX) |
Dec18 |
181114 |
150.82 |
150.93 |
150.80 |
150.87 |
+0.05 |
875 |
16,996 |
+199 |
Mar19 |
181114 |
150.87 |
150.87 |
150.87 |
150.87 |
+0.05 |
|
|
|
Jun19 |
181114 |
150.87 |
150.87 |
150.87 |
150.87 |
+0.05 |
|
|
|
Total Volume and Open Interest |
875 |
16,996 |
+199 |
Euro-Buxl(EUREX) |
Dec18 |
181114 |
176.38 |
176.38 |
175.14 |
175.58 |
-0.14 |
36,224 |
242,367 |
+4,659 |
Mar19 |
181114 |
174.06 |
174.06 |
174.06 |
174.06 |
-0.14 |
119 |
17,536 |
-4 |
Jun19 |
181114 |
172.98 |
172.98 |
172.98 |
172.98 |
-0.14 |
|
|
|
Total Volume and Open Interest |
36,343 |
259,903 |
+4,655 |
Euro-Bund(EUREX) |
Dec18 |
181114 |
160.36 |
160.47 |
159.96 |
160.14 |
+0.06 |
497,503 |
2,049,956 |
+49,585 |
Mar19 |
181114 |
161.05 |
161.23 |
160.72 |
160.91 |
+0.06 |
30,808 |
165,694 |
+12,959 |
Jun19 |
181114 |
158.84 |
158.84 |
158.84 |
158.84 |
+0.06 |
|
|
|
Total Volume and Open Interest |
528,311 |
2,215,650 |
+62,544 |
Euro-Bobl(EUREX) |
Dec18 |
181114 |
131.52 |
131.60 |
131.40 |
131.48 |
+0.04 |
301,654 |
1,558,976 |
+12,073 |
Mar19 |
181114 |
131.67 |
131.73 |
131.59 |
131.62 |
+0.04 |
829 |
33,353 |
-497 |
Jun19 |
181114 |
131.08 |
131.08 |
131.08 |
131.08 |
+0.04 |
|
|
|
Total Volume and Open Interest |
302,483 |
1,592,329 |
+11,576 |
Euro-Schatz(EUREX) |
Dec18 |
181114 |
111.97 |
111.98 |
111.94 |
111.95 |
-0.01 |
256,852 |
1,878,556 |
+2,328 |
Mar19 |
181114 |
111.83 |
111.83 |
111.82 |
111.82 |
-0.00 |
6,586 |
53,703 |
+4,223 |
Jun19 |
181114 |
111.80 |
111.80 |
111.80 |
111.80 |
-0.00 |
|
|
|
Total Volume and Open Interest |
263,438 |
1,932,259 |
+6,551 |
3-Mth Euribor(EUREX) |
Dec18 |
181114 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
14,434 |
+0 |
Mar19 |
181114 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
65 |
2,479 |
+0 |
Jun19 |
181114 |
100.280 |
100.280 |
100.280 |
100.280 |
unch |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
100 |
28,414 |
+40 |
Long Gilt(LIFFE) |
Dec18 |
181114 |
121~28 |
122~07 |
121~22 |
121~26 |
+0~03 |
222,577 |
802,844 |
+37 |
Mar19 |
181114 |
121~04 |
121~04 |
120~28 |
120~32 |
+0~03 |
1,755 |
7,845 |
+1,578 |
Total Volume and Open Interest |
224,332 |
810,689 |
+1,615 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181114 |
99.07 |
99.07 |
99.06 |
99.07 |
unch |
126,729 |
591,055 |
+12,899 |
Mar19 |
181114 |
99.01 |
99.03 |
98.99 |
99.00 |
+0.01 |
153,520 |
692,513 |
+28,539 |
Jun19 |
181114 |
98.93 |
98.96 |
98.91 |
98.93 |
+0.02 |
110,196 |
384,456 |
+2,592 |
Sep19 |
181114 |
98.87 |
98.90 |
98.85 |
98.87 |
+0.02 |
80,083 |
519,589 |
+7,159 |
Dec19 |
181114 |
98.79 |
98.84 |
98.78 |
98.80 |
+0.02 |
186,288 |
414,342 |
+12,014 |
Mar20 |
181114 |
98.74 |
98.78 |
98.72 |
98.74 |
+0.01 |
99,990 |
265,361 |
-12,896 |
Total Volume and Open Interest |
1,293,089 |
4,023,587 |
+75,446 |
3-Mth Euribor(LIFFE) |
Dec18 |
181114 |
100.305 |
100.310 |
100.305 |
100.310 |
unch |
27,614 |
584,393 |
+2,008 |
Mar19 |
181114 |
100.295 |
100.295 |
100.290 |
100.295 |
unch |
47,444 |
504,589 |
+4,582 |
Jun19 |
181114 |
100.280 |
100.280 |
100.275 |
100.280 |
unch |
71,579 |
619,230 |
+7,741 |
Total Volume and Open Interest |
621,980 |
5,449,670 |
+28,965 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181114 |
98.03 |
98.04 |
98.02 |
98.04 |
unch |
18,369 |
173,536 |
+862 |
Mar19 |
181114 |
98.05 |
98.06 |
98.04 |
98.06 |
unch |
20,525 |
239,020 |
-4,046 |
Jun19 |
181114 |
98.00 |
98.02 |
97.99 |
98.02 |
+0.01 |
15,222 |
182,187 |
-13,113 |
Sep19 |
181114 |
97.94 |
97.95 |
97.93 |
97.95 |
unch |
17,851 |
179,552 |
-653 |
Dec19 |
181114 |
97.88 |
97.90 |
97.87 |
97.90 |
+0.01 |
19,768 |
166,625 |
+1,592 |
Mar20 |
181114 |
97.82 |
97.84 |
97.81 |
97.84 |
+0.01 |
10,292 |
119,165 |
-6,458 |
Jun20 |
181114 |
97.77 |
97.78 |
97.75 |
97.78 |
+0.01 |
7,116 |
94,387 |
+959 |
Sep20 |
181114 |
97.71 |
97.73 |
97.70 |
97.73 |
+0.02 |
6,345 |
48,252 |
+848 |
Dec20 |
181114 |
97.66 |
97.67 |
97.65 |
97.67 |
+0.02 |
86 |
9,766 |
-169 |
Mar21 |
181114 |
97.60 |
97.61 |
97.59 |
97.61 |
+0.03 |
28 |
4,552 |
+0 |
Total Volume and Open Interest |
115,787 |
1,221,432 |
-20,190 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181114 |
97.26 |
97.29 |
97.26 |
97.29 |
+0.03 |
117,508 |
1,254,191 |
-14,260 |
Mar19 |
181114 |
97.28 |
97.28 |
97.28 |
97.28 |
+0.03 |
0 |
300 |
+0 |
Total Volume and Open Interest |
117,508 |
1,254,491 |
-14,260 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181114 |
97.83 |
97.85 |
97.82 |
97.85 |
+0.01 |
145,673 |
1,063,865 |
-30,605 |
Mar19 |
181114 |
97.86 |
97.86 |
97.86 |
97.86 |
+0.01 |
|
|
|
Total Volume and Open Interest |
145,673 |
1,063,865 |
-30,605 |
Gold(CMX) |
Dec18 |
181114 |
1202.8 |
1217.2 |
1198.1 |
1210.1 |
+8.7 |
203,644 |
327,376 |
-1,259 |
Feb19 |
181114 |
1209.7 |
1223.2 |
1204.0 |
1216.0 |
+8.7 |
30,633 |
133,151 |
+13,629 |
Apr19 |
181114 |
1216.0 |
1228.2 |
1210.0 |
1222.0 |
+8.6 |
3,316 |
23,527 |
+308 |
Jun19 |
181114 |
1221.2 |
1233.1 |
1217.1 |
1228.4 |
+8.6 |
3,103 |
18,171 |
-277 |
Aug19 |
181114 |
1224.5 |
1234.5 |
1224.5 |
1234.3 |
+8.6 |
343 |
3,463 |
+70 |
Oct19 |
181114 |
1240.3 |
1240.3 |
1240.3 |
1240.3 |
+8.7 |
4 |
2,099 |
+0 |
Dec19 |
181114 |
1234.2 |
1251.6 |
1234.0 |
1246.2 |
+8.7 |
614 |
7,671 |
+74 |
Feb20 |
181114 |
1252.3 |
1252.3 |
1252.3 |
1252.3 |
+8.6 |
16 |
111 |
+7 |
Apr20 |
181114 |
1258.3 |
1258.3 |
1258.3 |
1258.3 |
+8.6 |
0 |
50 |
+0 |
Jun20 |
181114 |
1264.4 |
1264.4 |
1264.4 |
1264.4 |
+8.6 |
0 |
714 |
+0 |
Aug20 |
181114 |
1270.5 |
1270.5 |
1270.5 |
1270.5 |
+8.6 |
|
|
|
Total Volume and Open Interest |
241,873 |
521,384 |
+12,584 |
Silver(CMX) |
Dec18 |
181114 |
1397.0 |
1417.0 |
1386.0 |
1408.0 |
+10.3 |
72,075 |
141,011 |
-2,516 |
Mar19 |
181114 |
1409.5 |
1429.0 |
1398.5 |
1420.3 |
+10.5 |
11,893 |
60,899 |
+3,286 |
May19 |
181114 |
1419.5 |
1438.5 |
1409.0 |
1429.8 |
+10.5 |
2,323 |
7,131 |
+224 |
Jul19 |
181114 |
1429.5 |
1444.5 |
1417.5 |
1439.3 |
+10.5 |
1,769 |
6,840 |
+891 |
Sep19 |
181114 |
1439.5 |
1448.0 |
1435.0 |
1448.0 |
+10.3 |
129 |
776 |
+54 |
Dec19 |
181114 |
1440.5 |
1467.0 |
1440.5 |
1461.1 |
+10.3 |
232 |
1,778 |
+140 |
Mar20 |
181114 |
1473.9 |
1473.9 |
1473.9 |
1473.9 |
+10.3 |
|
|
|
Total Volume and Open Interest |
88,625 |
219,949 |
+2,107 |
Platinum(NYMEX) |
Jan19 |
181114 |
841.5 |
844.9 |
829.1 |
833.8 |
-7.5 |
14,516 |
63,792 |
-1,190 |
Apr19 |
181114 |
847.2 |
848.9 |
833.8 |
838.0 |
-7.6 |
657 |
6,317 |
-163 |
Jul19 |
181114 |
840.0 |
849.3 |
839.5 |
842.6 |
-7.6 |
44 |
566 |
+2 |
Oct19 |
181114 |
846.9 |
846.9 |
846.9 |
846.9 |
-7.1 |
1 |
6 |
+1 |
Total Volume and Open Interest |
15,218 |
70,762 |
-1,350 |
Palladium(NYMEX) |
Dec18 |
181114 |
1095.30 |
1117.00 |
1085.00 |
1110.20 |
+18.10 |
4,125 |
19,289 |
-875 |
Mar19 |
181114 |
1088.70 |
1111.20 |
1079.80 |
1104.00 |
+16.40 |
947 |
8,088 |
+430 |
Jun19 |
181114 |
1084.30 |
1093.90 |
1084.30 |
1093.90 |
+16.40 |
12 |
161 |
+10 |
Total Volume and Open Interest |
5,084 |
27,538 |
-435 |
Copper(CMX) |
Dec18 |
181114 |
268.35 |
272.20 |
266.40 |
271.00 |
+2.30 |
71,629 |
87,079 |
-4,019 |
Mar19 |
181114 |
270.25 |
273.90 |
268.50 |
272.80 |
+2.25 |
26,898 |
67,304 |
+4,524 |
May19 |
181114 |
272.00 |
274.90 |
270.15 |
273.80 |
+2.10 |
8,961 |
22,472 |
+1,262 |
Jul19 |
181114 |
273.20 |
275.80 |
271.10 |
274.80 |
+1.95 |
4,483 |
28,116 |
+2,590 |
Sep19 |
181114 |
272.45 |
275.80 |
272.30 |
275.50 |
+1.80 |
633 |
7,109 |
-76 |
Total Volume and Open Interest |
115,022 |
238,239 |
+4,019 |
E-mini DJIA Index(CBOT) |
Dec18 |
181114 |
25368 |
25489 |
24922 |
25044 |
-286 |
247,423 |
85,456 |
+3,012 |
Mar19 |
181114 |
25401 |
25528 |
24972 |
25085 |
-288 |
359 |
1,668 |
+35 |
Jun19 |
181114 |
25380 |
25549 |
25024 |
25130 |
-292 |
6 |
76 |
-2 |
Sep19 |
181114 |
25192 |
25527 |
25192 |
25192 |
-293 |
0 |
4 |
+0 |
Total Volume and Open Interest |
247,788 |
87,204 |
+3,045 |
S & P 500(CME) |
Dec18 |
181114 |
2731.60 |
2747.50 |
2687.00 |
2698.60 |
-29.00 |
1,456 |
54,956 |
+959 |
Mar19 |
181114 |
2704.60 |
2704.60 |
2704.60 |
2704.60 |
-29.10 |
8 |
55 |
+4 |
Jun19 |
181114 |
2713.10 |
2713.10 |
2713.10 |
2713.10 |
-29.20 |
|
|
|
Sep19 |
181114 |
2720.60 |
2720.60 |
2720.60 |
2720.60 |
-31.40 |
|
|
|
Total Volume and Open Interest |
1,464 |
55,011 |
+963 |
S & P 500 E-Mini(CME) |
Dec18 |
181114 |
2731.25 |
2748.25 |
2686.25 |
2698.50 |
-29.00 |
1,921,301 |
2,756,704 |
+18,908 |
Mar19 |
181114 |
2734.75 |
2754.25 |
2692.50 |
2704.50 |
-29.25 |
17,407 |
201,418 |
+5,951 |
Jun19 |
181114 |
2750.00 |
2761.50 |
2701.50 |
2713.00 |
-29.25 |
2,084 |
9,749 |
+506 |
Sep19 |
181114 |
2720.50 |
2766.50 |
2720.50 |
2720.50 |
-31.50 |
0 |
25 |
+0 |
Total Volume and Open Interest |
1,940,792 |
2,967,901 |
+25,365 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181114 |
6861.75 |
6929.50 |
6746.00 |
6768.25 |
-84.75 |
702,949 |
248,865 |
+1,275 |
Mar19 |
181114 |
6900.00 |
6957.50 |
6778.75 |
6798.50 |
-85.75 |
1,181 |
3,680 |
+204 |
Jun19 |
181114 |
6970.00 |
6985.50 |
6823.00 |
6831.00 |
-87.25 |
0 |
64 |
+0 |
Total Volume and Open Interest |
704,130 |
252,613 |
+1,479 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181114 |
1858.20 |
1874.50 |
1829.50 |
1842.10 |
-11.10 |
16,702 |
63,925 |
+314 |
Mar19 |
181114 |
1847.10 |
1877.30 |
1839.10 |
1847.10 |
-10.50 |
0 |
12 |
+0 |
Jun19 |
181114 |
1850.30 |
1872.80 |
1847.30 |
1850.30 |
-11.10 |
|
|
|
Total Volume and Open Interest |
16,702 |
63,937 |
+314 |
Volatility Index(CBOE) |
Nov18 |
181114 |
19.40 |
20.92 |
18.93 |
20.18 |
+0.75 |
125,511 |
111,752 |
-6,557 |
Dec18 |
181114 |
18.90 |
19.96 |
18.56 |
19.43 |
+0.50 |
109,179 |
169,482 |
+18,238 |
Jan19 |
181114 |
19.17 |
20.06 |
18.87 |
19.68 |
+0.50 |
28,806 |
60,053 |
-268 |
Feb19 |
181114 |
19.10 |
19.86 |
18.87 |
19.58 |
+0.45 |
13,096 |
38,405 |
+76 |
Total Volume and Open Interest |
293,466 |
485,558 |
+13,945 |
S & P 600(CME) |
Dec18 |
181114 |
946.40 |
946.40 |
946.40 |
946.40 |
-7.30 |
|
|
|
Mar19 |
181114 |
947.00 |
947.00 |
947.00 |
947.00 |
-7.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181114 |
1520.30 |
1534.40 |
1494.00 |
1499.80 |
-17.60 |
178,481 |
467,461 |
-7,245 |
Mar19 |
181114 |
1522.90 |
1538.70 |
1499.20 |
1504.90 |
-17.70 |
59 |
1,344 |
+11 |
Jun19 |
181114 |
1512.30 |
1512.30 |
1512.30 |
1512.30 |
-17.70 |
|
|
|
Total Volume and Open Interest |
178,540 |
468,805 |
-7,234 |
Nikkei 225(CME) |
Dec18 |
181114 |
21775 |
22000 |
21560 |
21675 |
-110 |
9,984 |
30,900 |
-189 |
Mar19 |
181114 |
21770 |
21945 |
21555 |
21660 |
-100 |
11 |
70 |
+9 |
Total Volume and Open Interest |
9,995 |
30,970 |
-180 |
Nikkei 225(SGX) |
Dec18 |
181114 |
21725 |
21985 |
21620 |
21810 |
+60 |
66,270 |
164,058 |
+239 |
Mar19 |
181114 |
21670 |
21905 |
21670 |
21760 |
+55 |
207 |
12,946 |
+200 |
Jun19 |
181114 |
21590 |
21590 |
21590 |
21590 |
+55 |
0 |
688 |
+0 |
Total Volume and Open Interest |
66,477 |
189,840 |
+439 |
Nikkei 225 Mini(JPX) |
Dec18 |
181114 |
21745 |
21985 |
21615 |
21820 |
+60 |
820,372 |
472,509 |
+6,850 |
Mar19 |
181114 |
21670 |
21920 |
21560 |
21770 |
+70 |
27,296 |
35,529 |
-210 |
Jun19 |
181114 |
21510 |
21720 |
21385 |
21570 |
+60 |
258 |
2,168 |
+3 |
Total Volume and Open Interest |
865,137 |
537,804 |
+7,552 |
Nikkei 225(JPX) |
Dec18 |
181114 |
21750 |
21990 |
21620 |
21820 |
+60 |
54,613 |
333,732 |
+621 |
Mar19 |
181114 |
21680 |
21920 |
21560 |
21770 |
+70 |
1,328 |
29,067 |
+384 |
Jun19 |
181114 |
21590 |
21670 |
21570 |
21570 |
+60 |
6 |
9,833 |
+2 |
Total Volume and Open Interest |
55,957 |
448,597 |
+1,517 |
Nikkei 225(CME) Yen |
Dec18 |
181114 |
21790 |
21985 |
21550 |
21665 |
-105 |
38,838 |
59,507 |
-320 |
Mar19 |
181114 |
21825 |
21890 |
21505 |
21600 |
-105 |
8 |
53 |
-2 |
Jun19 |
181114 |
21445 |
21445 |
21445 |
21445 |
-95 |
|
|
|
Total Volume and Open Interest |
38,846 |
59,560 |
-322 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181114 |
21670 |
21920 |
21560 |
21670 |
-100 |
0 |
10 |
+0 |
Mar19 |
181114 |
21600 |
21600 |
21600 |
21600 |
-110 |
|
|
|
Jun19 |
181114 |
21450 |
21450 |
21450 |
21450 |
-90 |
|
|
|
Total Volume and Open Interest |
0 |
10 |
+0 |
CAC 40(EURONEXT) |
Nov18 |
181114 |
5078.5 |
5132.5 |
5025.5 |
5068.5 |
-33.0 |
120,783 |
265,475 |
-7,379 |
Dec18 |
181114 |
5062.0 |
5116.5 |
5009.0 |
5052.5 |
-33.0 |
51,341 |
91,729 |
+35,504 |
Jan19 |
181114 |
5036.5 |
5051.0 |
5036.5 |
5051.0 |
-33.0 |
0 |
17 |
+0 |
Total Volume and Open Interest |
172,124 |
377,235 |
+28,125 |
Hang Seng Index(HKFE) |
Nov18 |
181114 |
25807 |
25993 |
25430 |
25554 |
-283 |
232,106 |
122,732 |
-614 |
Dec18 |
181114 |
25779 |
26000 |
25463 |
25573 |
-293 |
1,121 |
18,005 |
+176 |
Total Volume and Open Interest |
233,505 |
153,307 |
-333 |
DAX(EUREX) |
Dec18 |
181114 |
11429.5 |
11561.5 |
11306.0 |
11399.0 |
-85.5 |
110,135 |
129,175 |
+2,076 |
Mar19 |
181114 |
11392.0 |
11545.0 |
11312.0 |
11394.0 |
-85.5 |
88 |
3,340 |
+19 |
Jun19 |
181114 |
11407.5 |
11407.5 |
11407.5 |
11407.5 |
-85.5 |
0 |
140 |
+0 |
Total Volume and Open Interest |
110,223 |
132,655 |
+2,095 |
Mini-DAX(EUREX) |
Dec18 |
181114 |
11430.0 |
11561.0 |
11306.0 |
11399.0 |
-85.5 |
52,515 |
17,250 |
+243 |
Mar19 |
181114 |
11388.0 |
11544.0 |
11313.0 |
11394.0 |
-85.5 |
183 |
541 |
+13 |
Jun19 |
181114 |
11414.0 |
11414.0 |
11402.0 |
11407.5 |
-85.5 |
13 |
43 |
+9 |
Total Volume and Open Interest |
52,711 |
17,834 |
+265 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181114 |
3200 |
3233 |
3170 |
3197 |
-22 |
1,005,702 |
3,888,048 |
+23,037 |
Mar19 |
181114 |
3180 |
3219 |
3160 |
3185 |
-22 |
112 |
206,790 |
+314 |
Jun19 |
181114 |
3097 |
3114 |
3082 |
3101 |
-22 |
34 |
80,018 |
-28 |
Total Volume and Open Interest |
1,005,848 |
4,255,608 |
+23,323 |
Swiss Market Index(EUREX) |
Dec18 |
181114 |
8976 |
9003 |
8880 |
8934 |
-80 |
28,100 |
210,052 |
-1,984 |
Mar19 |
181114 |
8861 |
8882 |
8803 |
8835 |
-80 |
19 |
6,188 |
+7 |
Jun19 |
181114 |
8699 |
8730 |
8665 |
8665 |
-81 |
1 |
238 |
+16 |
Total Volume and Open Interest |
28,120 |
216,478 |
-1,961 |
FT-SE 100(EURONEXT) |
Dec18 |
181114 |
7028.00 |
7094.50 |
6958.00 |
7013.00 |
-23.00 |
92,294 |
572,048 |
+5,919 |
Mar19 |
181114 |
6953.50 |
7010.50 |
6953.00 |
6953.00 |
-23.00 |
522 |
3,366 |
+517 |
Jun19 |
181114 |
6876.00 |
6876.00 |
6876.00 |
6876.00 |
-23.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
92,816 |
575,420 |
+6,436 |
SPI 200(SFE) |
Dec18 |
181114 |
5837.0 |
5869.0 |
5731.0 |
5740.0 |
-92.0 |
40,778 |
336,920 |
+2,709 |
Mar19 |
181114 |
5770.0 |
5770.0 |
5681.0 |
5682.0 |
-93.0 |
328 |
5,623 |
+327 |
Jun19 |
181114 |
5672.0 |
5672.0 |
5672.0 |
5672.0 |
-89.0 |
0 |
2,880 |
+0 |
Total Volume and Open Interest |
43,150 |
349,563 |
+4,750 |
FTSE MIB(ISE) |
Dec18 |
181114 |
18985.00 |
19215.00 |
18815.00 |
19041.00 |
-149.00 |
20,332 |
107,545 |
+736 |
Mar19 |
181114 |
18885.00 |
19120.00 |
18730.00 |
18949.00 |
-149.00 |
60 |
2,235 |
+44 |
Jun19 |
181114 |
18467.00 |
18467.00 |
18467.00 |
18467.00 |
-144.00 |
2 |
11 |
+2 |
Total Volume and Open Interest |
20,394 |
109,791 |
+782 |
KOSPI 200(KFE) |
Dec18 |
181114 |
269.80 |
271.40 |
268.30 |
269.30 |
-0.10 |
204,958 |
329,802 |
+3,157 |
Mar19 |
181114 |
266.90 |
268.25 |
265.25 |
266.25 |
-0.30 |
465 |
23,729 |
+56 |
Jun19 |
181114 |
266.55 |
266.95 |
265.75 |
266.50 |
+0.05 |
11 |
16,474 |
-199 |
Total Volume and Open Interest |
205,437 |
396,739 |
+3,015 |
GSCI(CME) |
Nov18 |
181114 |
429.45 |
433.00 |
429.45 |
429.45 |
+7.60 |
2,594 |
3,020 |
-2,543 |
Dec18 |
181114 |
432.80 |
435.90 |
430.85 |
432.50 |
+7.60 |
2,670 |
12,458 |
+2,610 |
Jan19 |
181114 |
432.55 |
434.80 |
432.55 |
432.55 |
+7.60 |
|
|
|
Total Volume and Open Interest |
5,264 |
15,478 |
+67 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|