|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu November 15, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan19 |
181115 |
884.25 |
897.50 |
883.75 |
888.75 |
+5.25 |
79,202 |
303,167 |
+1,249 |
Mar19 |
181115 |
896.75 |
910.75 |
896.75 |
902.25 |
+5.50 |
28,493 |
185,626 |
+737 |
May19 |
181115 |
910.00 |
923.75 |
910.00 |
915.50 |
+5.25 |
16,751 |
108,279 |
-478 |
Jul19 |
181115 |
923.50 |
937.00 |
923.50 |
928.00 |
+4.75 |
11,792 |
97,798 |
+2,780 |
Aug19 |
181115 |
929.75 |
941.50 |
928.75 |
932.50 |
+4.50 |
357 |
7,751 |
+124 |
Sep19 |
181115 |
934.50 |
942.75 |
929.50 |
933.00 |
+3.00 |
117 |
2,374 |
+23 |
Nov19 |
181115 |
936.00 |
948.00 |
933.25 |
936.75 |
+1.00 |
3,068 |
38,426 |
-202 |
Jan20 |
181115 |
951.00 |
958.50 |
944.00 |
947.25 |
+0.75 |
21 |
1,049 |
+5 |
Mar20 |
181115 |
962.00 |
962.50 |
951.75 |
954.75 |
+0.25 |
8 |
636 |
+0 |
May20 |
181115 |
963.25 |
970.25 |
960.50 |
963.25 |
-0.25 |
1 |
231 |
+0 |
Jul20 |
181115 |
979.75 |
983.25 |
970.50 |
973.50 |
unch |
24 |
370 |
+11 |
Aug20 |
181115 |
978.75 |
978.75 |
973.75 |
973.75 |
unch |
2 |
41 |
+0 |
Sep20 |
181115 |
967.25 |
967.25 |
967.25 |
967.25 |
-1.75 |
2 |
50 |
+0 |
Nov20 |
181115 |
972.00 |
980.25 |
967.75 |
970.00 |
-2.00 |
26 |
809 |
+0 |
Total Volume and Open Interest |
142,393 |
747,077 |
+3,172 |
Soybean Meal(CBOT) |
Dec18 |
181115 |
305.80 |
309.10 |
303.80 |
305.40 |
-0.30 |
46,248 |
108,005 |
-8,483 |
Jan19 |
181115 |
307.60 |
311.10 |
305.90 |
307.60 |
unch |
28,579 |
119,854 |
+1,515 |
Mar19 |
181115 |
310.10 |
313.50 |
308.30 |
310.10 |
-0.10 |
18,033 |
91,712 |
-11 |
May19 |
181115 |
312.80 |
316.20 |
311.20 |
312.70 |
-0.50 |
10,323 |
65,042 |
+1,906 |
Jul19 |
181115 |
315.50 |
319.10 |
314.40 |
315.70 |
-0.50 |
5,315 |
59,447 |
-667 |
Aug19 |
181115 |
318.20 |
320.40 |
315.90 |
317.30 |
-0.30 |
794 |
10,227 |
+63 |
Sep19 |
181115 |
320.10 |
321.50 |
317.00 |
318.20 |
-0.40 |
402 |
11,214 |
+99 |
Oct19 |
181115 |
320.80 |
321.50 |
317.20 |
318.30 |
-0.50 |
277 |
7,645 |
+18 |
Dec19 |
181115 |
321.20 |
323.00 |
318.60 |
319.80 |
-0.50 |
2,354 |
27,359 |
-526 |
Jan20 |
181115 |
322.20 |
323.90 |
319.50 |
320.80 |
-0.50 |
0 |
2,990 |
+0 |
Total Volume and Open Interest |
112,327 |
508,053 |
-6,086 |
Soybean Oil(CBOT) |
Dec18 |
181115 |
27.58 |
27.77 |
27.57 |
27.69 |
+0.12 |
56,372 |
147,056 |
-9,045 |
Jan19 |
181115 |
27.80 |
27.98 |
27.80 |
27.89 |
+0.11 |
36,684 |
149,154 |
+2,544 |
Mar19 |
181115 |
28.10 |
28.27 |
28.10 |
28.18 |
+0.11 |
27,771 |
90,788 |
+3,037 |
May19 |
181115 |
28.41 |
28.58 |
28.41 |
28.48 |
+0.10 |
11,434 |
62,183 |
-1,164 |
Jul19 |
181115 |
28.76 |
28.89 |
28.71 |
28.78 |
+0.09 |
5,773 |
63,315 |
-45 |
Aug19 |
181115 |
28.90 |
29.02 |
28.88 |
28.94 |
+0.10 |
2,597 |
12,735 |
+632 |
Sep19 |
181115 |
29.14 |
29.16 |
29.02 |
29.08 |
+0.11 |
1,260 |
8,288 |
+170 |
Oct19 |
181115 |
29.16 |
29.27 |
29.11 |
29.17 |
+0.10 |
176 |
6,060 |
+34 |
Dec19 |
181115 |
29.35 |
29.48 |
29.30 |
29.37 |
+0.09 |
2,612 |
23,847 |
+938 |
Jan20 |
181115 |
29.66 |
29.73 |
29.58 |
29.63 |
+0.09 |
632 |
1,799 |
+103 |
Total Volume and Open Interest |
145,842 |
570,844 |
-2,461 |
Canola(WCE) |
Nov18 |
181114 |
471.1 |
471.1 |
471.1 |
471.1 |
-2.6 |
|
|
|
Jan19 |
181115 |
478.3 |
481.2 |
477.6 |
478.2 |
unch |
9,672 |
113,830 |
+1,622 |
Mar19 |
181115 |
486.4 |
488.8 |
485.5 |
486.1 |
+0.5 |
2,288 |
33,261 |
+1,139 |
May19 |
181115 |
494.6 |
496.5 |
493.4 |
494.0 |
+0.7 |
719 |
12,875 |
+453 |
Jul19 |
181115 |
499.9 |
501.9 |
499.0 |
499.5 |
+0.8 |
145 |
3,482 |
+70 |
Total Volume and Open Interest |
12,973 |
166,224 |
+3,372 |
Corn(CBOT) |
Dec18 |
181115 |
366.75 |
371.75 |
366.50 |
367.50 |
+0.50 |
178,859 |
549,175 |
-20,544 |
Mar19 |
181115 |
377.75 |
383.00 |
377.75 |
378.25 |
+0.25 |
124,659 |
590,970 |
+27,543 |
May19 |
181115 |
385.75 |
390.50 |
385.00 |
385.75 |
unch |
39,269 |
173,807 |
+3,462 |
Jul19 |
181115 |
392.25 |
397.00 |
392.00 |
392.50 |
+0.25 |
28,748 |
178,420 |
+4,231 |
Sep19 |
181115 |
393.75 |
397.75 |
393.25 |
393.75 |
unch |
3,780 |
80,677 |
+1,206 |
Dec19 |
181115 |
398.50 |
402.75 |
398.50 |
399.00 |
unch |
13,594 |
165,587 |
+780 |
Mar20 |
181115 |
407.75 |
411.25 |
407.50 |
407.75 |
unch |
110 |
9,796 |
+27 |
May20 |
181115 |
416.25 |
416.25 |
413.00 |
413.25 |
unch |
5 |
1,335 |
+3 |
Jul20 |
181115 |
421.00 |
421.00 |
417.50 |
418.00 |
unch |
73 |
4,070 |
+33 |
Sep20 |
181115 |
411.75 |
411.75 |
411.75 |
411.75 |
-0.25 |
0 |
508 |
+0 |
Total Volume and Open Interest |
389,392 |
1,760,527 |
+16,890 |
Wheat(CBOT) |
Dec18 |
181115 |
503.00 |
509.00 |
503.00 |
505.50 |
+2.50 |
104,436 |
132,123 |
-20,294 |
Mar19 |
181115 |
512.00 |
517.25 |
512.00 |
514.75 |
+2.75 |
84,454 |
174,746 |
+8,265 |
May19 |
181115 |
520.75 |
526.00 |
520.75 |
523.00 |
+2.00 |
22,616 |
58,325 |
+3,984 |
Jul19 |
181115 |
530.25 |
535.25 |
530.25 |
531.75 |
+1.50 |
13,173 |
76,275 |
+1,493 |
Sep19 |
181115 |
544.50 |
546.25 |
541.25 |
542.25 |
+0.25 |
1,403 |
17,442 |
+126 |
Dec19 |
181115 |
558.50 |
560.75 |
555.50 |
556.50 |
-1.00 |
1,051 |
26,309 |
+90 |
Total Volume and Open Interest |
227,321 |
493,814 |
-6,328 |
Wheat(KCBT) |
Dec18 |
181115 |
480.75 |
485.25 |
478.75 |
480.00 |
-1.00 |
25,710 |
106,283 |
-4,006 |
Mar19 |
181115 |
504.25 |
508.00 |
502.25 |
503.25 |
-1.00 |
27,368 |
137,581 |
+4,408 |
May19 |
181115 |
517.00 |
521.25 |
514.75 |
515.50 |
-1.75 |
9,805 |
33,340 |
+968 |
Jul19 |
181115 |
529.25 |
533.25 |
526.75 |
527.25 |
-2.25 |
4,868 |
41,987 |
+726 |
Sep19 |
181115 |
543.75 |
547.50 |
541.00 |
541.25 |
-2.50 |
474 |
3,807 |
+153 |
Dec19 |
181115 |
566.00 |
567.00 |
561.00 |
561.00 |
-2.25 |
189 |
5,756 |
-7 |
Mar20 |
181115 |
577.50 |
578.50 |
574.25 |
574.25 |
-1.50 |
19 |
432 |
-5 |
Total Volume and Open Interest |
68,468 |
329,717 |
+2,237 |
Wheat(MGE) |
Dec18 |
181115 |
576.00 |
579.75 |
574.50 |
574.75 |
-1.25 |
3,934 |
29,374 |
-1,190 |
Mar19 |
181115 |
577.25 |
581.50 |
575.00 |
575.00 |
-1.75 |
3,282 |
30,571 |
+671 |
May19 |
181115 |
586.00 |
588.75 |
582.50 |
582.50 |
-2.25 |
1,008 |
8,009 |
+357 |
Jul19 |
181115 |
595.50 |
595.50 |
590.25 |
590.50 |
-2.25 |
310 |
3,299 |
+116 |
Sep19 |
181115 |
602.00 |
604.00 |
599.25 |
599.25 |
-1.75 |
219 |
3,865 |
+114 |
Dec19 |
181115 |
615.00 |
615.00 |
612.75 |
612.75 |
+0.25 |
68 |
1,644 |
+43 |
Total Volume and Open Interest |
8,821 |
76,839 |
+111 |
Oats(CBOT) |
Dec18 |
181115 |
290.00 |
294.00 |
286.50 |
292.25 |
+3.75 |
435 |
3,283 |
-195 |
Mar19 |
181115 |
290.00 |
293.50 |
290.00 |
291.75 |
+2.25 |
406 |
3,110 |
+199 |
May19 |
181115 |
294.25 |
294.25 |
292.50 |
292.50 |
+2.25 |
46 |
276 |
+32 |
Jul19 |
181115 |
290.00 |
290.00 |
290.00 |
290.00 |
+1.00 |
0 |
10 |
+0 |
Total Volume and Open Interest |
887 |
6,688 |
+36 |
Rough Rice(CBOT) |
Nov18 |
181114 |
10.90 |
10.90 |
10.90 |
10.90 |
+0.02 |
0 |
9 |
+0 |
Jan19 |
181115 |
10.88 |
10.94 |
10.62 |
10.74 |
-0.13 |
689 |
7,476 |
-52 |
Mar19 |
181115 |
11.05 |
11.10 |
10.81 |
10.90 |
-0.15 |
82 |
1,011 |
+4 |
May19 |
181115 |
11.03 |
11.03 |
11.03 |
11.03 |
-0.14 |
0 |
21 |
+0 |
Total Volume and Open Interest |
777 |
8,515 |
-50 |
Live Cattle(CME) |
Dec18 |
181115 |
114.500 |
115.450 |
114.150 |
115.150 |
+0.550 |
38,899 |
67,828 |
-5,787 |
Feb19 |
181115 |
118.600 |
119.230 |
118.080 |
119.100 |
+0.500 |
37,987 |
109,775 |
+5,027 |
Apr19 |
181115 |
120.480 |
121.180 |
120.050 |
120.950 |
+0.370 |
18,727 |
72,864 |
+482 |
Jun19 |
181115 |
113.300 |
113.850 |
112.950 |
113.650 |
+0.170 |
10,858 |
60,191 |
+1,894 |
Aug19 |
181115 |
111.885 |
112.430 |
111.580 |
112.200 |
+0.150 |
3,641 |
19,755 |
+461 |
Oct19 |
181115 |
113.200 |
113.885 |
113.135 |
113.700 |
+0.200 |
1,384 |
4,635 |
+216 |
Total Volume and Open Interest |
112,213 |
337,792 |
+2,573 |
Feeder Cattle(CME) |
Nov18 |
181115 |
148.880 |
149.080 |
148.580 |
148.630 |
-0.355 |
1,600 |
2,237 |
-371 |
Jan19 |
181115 |
146.580 |
148.080 |
146.285 |
147.850 |
+0.865 |
9,970 |
27,639 |
-105 |
Mar19 |
181115 |
143.650 |
144.935 |
143.100 |
144.550 |
+0.750 |
4,338 |
11,762 |
+49 |
Apr19 |
181115 |
143.830 |
145.330 |
143.535 |
145.000 |
+0.800 |
1,643 |
3,625 |
+7 |
May19 |
181115 |
144.300 |
145.435 |
143.785 |
145.200 |
+0.800 |
1,052 |
2,195 |
-115 |
Aug19 |
181115 |
148.000 |
149.285 |
147.600 |
149.050 |
+0.850 |
500 |
1,581 |
+79 |
Sep19 |
181115 |
148.200 |
148.950 |
147.785 |
148.950 |
+1.000 |
25 |
83 |
+6 |
Total Volume and Open Interest |
19,133 |
49,128 |
-449 |
Lean Hogs(CME) |
Dec18 |
181115 |
57.180 |
57.880 |
56.785 |
57.080 |
+0.080 |
26,809 |
55,814 |
-4,341 |
Feb19 |
181115 |
62.535 |
63.985 |
62.330 |
63.750 |
+1.400 |
26,079 |
79,439 |
+6,181 |
Apr19 |
181115 |
68.000 |
69.100 |
67.700 |
68.750 |
+1.000 |
11,193 |
43,296 |
+1,420 |
May19 |
181115 |
74.600 |
74.800 |
74.430 |
74.635 |
+0.805 |
51 |
1,508 |
-11 |
Jun19 |
181115 |
82.100 |
83.035 |
81.830 |
82.830 |
+0.750 |
7,509 |
22,922 |
+450 |
Jul19 |
181115 |
83.700 |
84.230 |
83.300 |
84.035 |
+0.500 |
4,208 |
25,160 |
+1,311 |
Aug19 |
181115 |
82.700 |
83.350 |
82.500 |
83.230 |
+0.550 |
1,130 |
8,571 |
+339 |
Oct19 |
181115 |
67.385 |
67.580 |
67.180 |
67.385 |
-0.015 |
307 |
3,440 |
+79 |
Total Volume and Open Interest |
77,390 |
241,054 |
+5,443 |
Class III Milk(CME) |
Nov18 |
181115 |
14.59 |
14.59 |
14.51 |
14.56 |
-0.01 |
256 |
4,889 |
-55 |
Dec18 |
181115 |
14.91 |
14.94 |
14.78 |
14.88 |
-0.02 |
467 |
5,858 |
+95 |
Jan19 |
181115 |
15.13 |
15.13 |
15.03 |
15.10 |
-0.01 |
214 |
4,747 |
+3 |
Feb19 |
181115 |
15.17 |
15.21 |
15.09 |
15.18 |
+0.01 |
65 |
2,337 |
-8 |
Mar19 |
181115 |
15.32 |
15.38 |
15.29 |
15.34 |
+0.01 |
57 |
2,160 |
-11 |
Apr19 |
181115 |
15.54 |
15.60 |
15.54 |
15.58 |
+0.02 |
24 |
1,730 |
-14 |
May19 |
181115 |
15.67 |
15.75 |
15.65 |
15.71 |
+0.02 |
28 |
1,733 |
+10 |
Jun19 |
181115 |
15.82 |
15.85 |
15.80 |
15.84 |
+0.01 |
5 |
1,612 |
+2 |
Jul19 |
181115 |
16.03 |
16.10 |
16.03 |
16.10 |
unch |
18 |
999 |
+11 |
Aug19 |
181115 |
16.34 |
16.37 |
16.33 |
16.37 |
unch |
64 |
846 |
+44 |
Sep19 |
181115 |
16.50 |
16.56 |
16.50 |
16.56 |
+0.02 |
67 |
923 |
+60 |
Oct19 |
181115 |
16.42 |
16.45 |
16.42 |
16.45 |
+0.03 |
57 |
745 |
+41 |
Nov19 |
181115 |
16.31 |
16.34 |
16.31 |
16.34 |
+0.03 |
5 |
677 |
+0 |
Total Volume and Open Interest |
1,364 |
29,876 |
+172 |
Cocoa(ICE) |
Dec18 |
181115 |
2151 |
2221 |
2145 |
2166 |
+8 |
12,349 |
13,117 |
-7,178 |
Mar19 |
181115 |
2202 |
2266 |
2195 |
2219 |
+9 |
29,555 |
115,780 |
+2,731 |
May19 |
181115 |
2225 |
2278 |
2212 |
2234 |
+5 |
9,915 |
39,541 |
-162 |
Jul19 |
181115 |
2244 |
2291 |
2226 |
2248 |
+3 |
2,577 |
22,738 |
+297 |
Sep19 |
181115 |
2255 |
2298 |
2236 |
2257 |
+1 |
875 |
16,560 |
+235 |
Dec19 |
181115 |
2264 |
2305 |
2245 |
2264 |
unch |
388 |
20,340 |
-65 |
Mar20 |
181115 |
2271 |
2310 |
2253 |
2270 |
-1 |
179 |
7,613 |
+10 |
Total Volume and Open Interest |
55,881 |
239,006 |
-4,148 |
Coffee "C"(ICE) |
Dec18 |
181115 |
112.65 |
113.70 |
109.40 |
110.05 |
-2.60 |
27,423 |
24,921 |
-11,298 |
Mar19 |
181115 |
116.20 |
117.15 |
112.80 |
113.80 |
-2.40 |
43,404 |
107,921 |
+11,016 |
May19 |
181115 |
119.05 |
119.90 |
115.60 |
116.60 |
-2.45 |
10,398 |
48,332 |
+641 |
Jul19 |
181115 |
121.95 |
122.60 |
118.45 |
119.25 |
-2.50 |
6,242 |
29,723 |
+615 |
Sep19 |
181115 |
124.50 |
125.15 |
120.90 |
121.80 |
-2.50 |
2,220 |
13,940 |
-266 |
Dec19 |
181115 |
128.00 |
128.50 |
124.65 |
125.35 |
-2.50 |
995 |
10,710 |
+19 |
Total Volume and Open Interest |
92,980 |
248,312 |
+694 |
Orange Juice(ICE) |
Jan19 |
181115 |
134.00 |
134.25 |
132.35 |
133.10 |
-0.45 |
742 |
14,005 |
+71 |
Mar19 |
181115 |
134.50 |
134.50 |
133.10 |
133.70 |
-0.30 |
205 |
2,444 |
+69 |
May19 |
181115 |
135.10 |
135.10 |
134.30 |
134.90 |
-0.25 |
51 |
1,297 |
-5 |
Jul19 |
181115 |
135.85 |
136.05 |
135.50 |
136.05 |
-0.15 |
15 |
389 |
+11 |
Sep19 |
181115 |
137.00 |
137.25 |
136.75 |
137.25 |
unch |
4 |
131 |
+1 |
Nov19 |
181115 |
137.80 |
138.25 |
137.80 |
138.25 |
+0.05 |
4 |
20 |
+4 |
Total Volume and Open Interest |
1,021 |
18,286 |
+151 |
Sugar #11(ICE) |
Mar19 |
181115 |
12.74 |
12.88 |
12.58 |
12.65 |
unch |
67,126 |
334,778 |
+4,046 |
May19 |
181115 |
12.90 |
13.02 |
12.74 |
12.80 |
unch |
27,936 |
172,541 |
+3,577 |
Jul19 |
181115 |
13.02 |
13.12 |
12.87 |
12.91 |
-0.01 |
16,425 |
129,529 |
+4,736 |
Oct19 |
181115 |
13.20 |
13.32 |
13.07 |
13.11 |
-0.01 |
6,543 |
90,807 |
+295 |
Mar20 |
181115 |
13.71 |
13.84 |
13.59 |
13.63 |
unch |
2,109 |
35,658 |
+602 |
May20 |
181115 |
13.67 |
13.76 |
13.60 |
13.64 |
+0.01 |
427 |
8,678 |
+110 |
Jul20 |
181115 |
13.61 |
13.75 |
13.60 |
13.63 |
unch |
194 |
6,340 |
+31 |
Oct20 |
181115 |
13.76 |
13.82 |
13.71 |
13.71 |
unch |
190 |
6,627 |
+140 |
Total Volume and Open Interest |
120,955 |
789,728 |
+13,540 |
London Cocoa(LCE) |
Dec18 |
181115 |
1587 |
1620 |
1585 |
1599 |
+17 |
4,535 |
45,216 |
-432 |
Mar19 |
181115 |
1626 |
1665 |
1623 |
1638 |
+19 |
10,492 |
68,722 |
-722 |
May19 |
181115 |
1631 |
1673 |
1631 |
1645 |
+16 |
4,673 |
37,917 |
+534 |
Jul19 |
181115 |
1647 |
1678 |
1642 |
1652 |
+14 |
3,614 |
30,999 |
+242 |
Sep19 |
181115 |
1654 |
1681 |
1645 |
1656 |
+13 |
1,740 |
29,027 |
+263 |
Dec19 |
181115 |
1661 |
1686 |
1650 |
1661 |
+12 |
882 |
36,036 |
+54 |
Mar20 |
181115 |
1669 |
1689 |
1657 |
1666 |
+9 |
684 |
9,073 |
+207 |
Total Volume and Open Interest |
26,884 |
262,552 |
+259 |
London Sugar(LCE) |
Dec18 |
181115 |
345.90 |
345.90 |
328.20 |
328.20 |
-17.30 |
6,365 |
9,155 |
-2,295 |
Mar19 |
181115 |
346.10 |
347.30 |
342.30 |
343.20 |
-2.30 |
6,685 |
54,173 |
+33 |
May19 |
181115 |
350.10 |
352.70 |
346.70 |
347.70 |
-2.30 |
1,030 |
17,646 |
+277 |
Aug19 |
181115 |
353.80 |
357.60 |
352.30 |
352.90 |
-2.10 |
504 |
10,717 |
+67 |
Oct19 |
181115 |
358.30 |
361.20 |
356.60 |
356.80 |
-1.90 |
190 |
4,578 |
+40 |
Total Volume and Open Interest |
14,818 |
100,041 |
-1,875 |
Cotton(ICE) |
Dec18 |
181115 |
76.45 |
76.87 |
75.85 |
76.25 |
-0.14 |
21,318 |
50,680 |
-7,076 |
Mar19 |
181115 |
78.35 |
78.80 |
77.79 |
78.28 |
-0.07 |
24,418 |
124,353 |
+6,380 |
May19 |
181115 |
79.78 |
80.00 |
79.08 |
79.54 |
-0.09 |
5,114 |
31,335 |
+1,297 |
Jul19 |
181115 |
80.82 |
81.12 |
80.27 |
80.68 |
-0.07 |
2,160 |
15,522 |
+256 |
Oct19 |
181115 |
78.11 |
78.11 |
78.11 |
78.11 |
-0.11 |
0 |
4 |
+0 |
Dec19 |
181115 |
77.35 |
77.55 |
77.06 |
77.30 |
-0.20 |
701 |
29,414 |
+44 |
Total Volume and Open Interest |
53,749 |
253,234 |
+935 |
Lumber(CME) |
Nov18 |
181115 |
336.3 |
336.3 |
315.6 |
329.0 |
+5.9 |
76 |
198 |
-49 |
Jan19 |
181115 |
371.3 |
371.3 |
352.2 |
366.4 |
+10.1 |
457 |
2,761 |
-19 |
Mar19 |
181115 |
377.2 |
378.5 |
360.9 |
374.5 |
+9.3 |
175 |
767 |
-24 |
May19 |
181115 |
381.8 |
384.0 |
375.0 |
383.3 |
+10.1 |
27 |
390 |
+0 |
Total Volume and Open Interest |
740 |
4,202 |
-89 |
Crude Oil(NYM) |
Dec18 |
181115 |
56.02 |
57.26 |
55.59 |
56.46 |
+0.21 |
1,095,643 |
201,646 |
-27,170 |
Jan19 |
181115 |
56.24 |
57.48 |
55.80 |
56.68 |
+0.24 |
422,819 |
397,595 |
+44,120 |
Feb19 |
181115 |
56.46 |
57.69 |
56.06 |
56.90 |
+0.23 |
109,204 |
148,227 |
+4,884 |
Mar19 |
181115 |
56.61 |
57.88 |
56.31 |
57.10 |
+0.21 |
86,613 |
165,557 |
+1,754 |
Apr19 |
181115 |
56.86 |
58.05 |
56.57 |
57.28 |
+0.19 |
41,773 |
98,928 |
+1,842 |
May19 |
181115 |
57.37 |
58.23 |
56.77 |
57.46 |
+0.17 |
27,775 |
83,435 |
+1,508 |
Jun19 |
181115 |
57.31 |
58.38 |
56.95 |
57.61 |
+0.13 |
84,533 |
157,486 |
+1,111 |
Jul19 |
181115 |
57.47 |
58.46 |
57.11 |
57.72 |
+0.09 |
20,126 |
60,146 |
-3,356 |
Aug19 |
181115 |
57.94 |
58.53 |
57.33 |
57.81 |
+0.05 |
14,440 |
54,128 |
+605 |
Sep19 |
181115 |
57.69 |
58.61 |
57.47 |
57.90 |
+0.02 |
27,435 |
96,998 |
-1,533 |
Oct19 |
181115 |
57.96 |
58.67 |
57.56 |
57.96 |
-0.02 |
11,124 |
54,423 |
+2,230 |
Nov19 |
181115 |
58.36 |
58.51 |
57.94 |
58.01 |
-0.05 |
5,677 |
35,186 |
-103 |
Dec19 |
181115 |
58.04 |
58.84 |
57.65 |
58.07 |
-0.06 |
74,921 |
208,377 |
-6,013 |
Jan20 |
181115 |
58.22 |
58.26 |
57.99 |
58.03 |
-0.12 |
2,064 |
31,463 |
-457 |
Feb20 |
181115 |
57.99 |
58.24 |
57.98 |
57.99 |
-0.17 |
814 |
19,125 |
+360 |
Mar20 |
181115 |
57.96 |
58.23 |
57.95 |
57.96 |
-0.22 |
3,578 |
25,879 |
+1,277 |
Total Volume and Open Interest |
2,073,275 |
2,110,793 |
+23,852 |
e-miNY Crude Oil(NYM) |
Dec18 |
181115 |
56.000 |
57.250 |
55.600 |
56.450 |
+0.200 |
38,159 |
2,664 |
-405 |
Jan19 |
181115 |
56.250 |
57.475 |
55.800 |
56.675 |
+0.225 |
3,890 |
1,317 |
+257 |
Feb19 |
181115 |
56.375 |
57.575 |
56.275 |
56.900 |
+0.225 |
130 |
125 |
+20 |
Mar19 |
181115 |
56.900 |
57.850 |
56.750 |
57.100 |
+0.200 |
20 |
67 |
+5 |
Apr19 |
181115 |
57.500 |
57.800 |
57.275 |
57.275 |
+0.175 |
7 |
112 |
-2 |
May19 |
181115 |
57.800 |
57.800 |
57.450 |
57.450 |
+0.150 |
5 |
117 |
-1 |
Jun19 |
181115 |
57.550 |
58.050 |
57.550 |
57.600 |
+0.125 |
12 |
186 |
+8 |
Jul19 |
181115 |
57.725 |
57.900 |
57.725 |
57.725 |
+0.100 |
2 |
19 |
+0 |
Aug19 |
181115 |
57.900 |
57.900 |
57.800 |
57.800 |
+0.050 |
1 |
49 |
+0 |
Sep19 |
181115 |
57.900 |
57.900 |
57.900 |
57.900 |
+0.025 |
0 |
51 |
+0 |
Total Volume and Open Interest |
42,273 |
4,795 |
-105 |
NY Harbor ULSD(NYM) |
Dec18 |
181115 |
209.49 |
211.10 |
206.86 |
207.41 |
-2.18 |
82,471 |
82,241 |
-7,016 |
Jan19 |
181115 |
208.45 |
210.14 |
206.20 |
206.70 |
-2.02 |
53,843 |
90,863 |
-491 |
Feb19 |
181115 |
207.75 |
209.12 |
205.32 |
205.81 |
-1.94 |
33,157 |
41,922 |
+969 |
Mar19 |
181115 |
206.78 |
208.08 |
204.55 |
204.96 |
-1.88 |
29,266 |
49,202 |
-2,656 |
Apr19 |
181115 |
205.20 |
206.18 |
203.18 |
203.52 |
-1.80 |
15,585 |
31,963 |
+1,055 |
May19 |
181115 |
204.63 |
205.28 |
202.59 |
202.96 |
-1.73 |
6,857 |
16,496 |
+395 |
Jun19 |
181115 |
204.35 |
205.46 |
202.29 |
202.84 |
-1.66 |
9,951 |
26,573 |
+708 |
Jul19 |
181115 |
205.44 |
205.66 |
203.02 |
203.48 |
-1.58 |
2,198 |
7,492 |
-33 |
Aug19 |
181115 |
205.62 |
206.43 |
203.93 |
204.33 |
-1.47 |
1,144 |
2,528 |
+198 |
Sep19 |
181115 |
205.90 |
207.34 |
204.74 |
205.38 |
-1.35 |
964 |
2,453 |
+62 |
Oct19 |
181115 |
207.82 |
207.91 |
205.60 |
206.37 |
-1.25 |
562 |
1,881 |
+92 |
Nov19 |
181115 |
208.80 |
208.80 |
206.66 |
207.24 |
-1.12 |
583 |
1,573 |
+47 |
Dec19 |
181115 |
209.11 |
209.73 |
207.28 |
207.90 |
-0.98 |
1,852 |
11,685 |
+71 |
Jan20 |
181115 |
209.15 |
209.51 |
208.14 |
208.24 |
-0.90 |
361 |
2,179 |
-16 |
Total Volume and Open Interest |
239,686 |
373,280 |
-6,347 |
RBOB Gasoline(NYM) |
Dec18 |
181115 |
154.76 |
158.37 |
154.45 |
155.66 |
-0.40 |
73,620 |
91,875 |
-7,554 |
Jan19 |
181115 |
153.73 |
157.07 |
153.20 |
154.64 |
-0.08 |
61,828 |
128,870 |
+2,059 |
Feb19 |
181115 |
154.15 |
157.40 |
153.50 |
155.20 |
+0.11 |
28,011 |
42,300 |
+653 |
Mar19 |
181115 |
155.56 |
159.19 |
155.31 |
157.20 |
+0.33 |
21,321 |
44,451 |
+2,701 |
Apr19 |
181115 |
175.50 |
179.11 |
175.37 |
177.26 |
+0.47 |
10,359 |
24,248 |
+1,114 |
May19 |
181115 |
176.65 |
180.28 |
176.44 |
178.62 |
+0.58 |
7,840 |
24,840 |
+367 |
Jun19 |
181115 |
176.77 |
180.42 |
176.77 |
178.86 |
+0.70 |
8,822 |
21,735 |
+598 |
Jul19 |
181115 |
178.69 |
179.68 |
176.39 |
178.22 |
+0.69 |
3,725 |
12,294 |
+115 |
Aug19 |
181115 |
176.72 |
178.33 |
175.26 |
176.82 |
+0.59 |
1,932 |
6,078 |
+279 |
Sep19 |
181115 |
173.90 |
176.09 |
173.30 |
174.51 |
+0.41 |
2,489 |
6,190 |
-289 |
Total Volume and Open Interest |
222,513 |
419,830 |
+695 |
e-miNY RBOB Gasoline(NYM) |
Dec18 |
181115 |
155.66 |
155.66 |
155.66 |
155.66 |
-0.40 |
0 |
1 |
+0 |
Jan19 |
181115 |
154.64 |
154.64 |
154.64 |
154.64 |
-0.08 |
|
|
|
Feb19 |
181115 |
155.20 |
155.20 |
155.20 |
155.20 |
+0.11 |
|
|
|
Mar19 |
181115 |
157.20 |
157.20 |
157.20 |
157.20 |
+0.33 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec18 |
181115 |
4.672 |
4.800 |
3.882 |
4.038 |
-0.799 |
345,403 |
152,362 |
-11,194 |
Jan19 |
181115 |
4.736 |
4.838 |
3.898 |
4.043 |
-0.855 |
241,635 |
261,131 |
-14,226 |
Feb19 |
181115 |
4.583 |
4.701 |
3.770 |
3.897 |
-0.873 |
136,530 |
116,011 |
+11,296 |
Mar19 |
181115 |
4.249 |
4.354 |
3.479 |
3.596 |
-0.876 |
179,905 |
219,341 |
-10,235 |
Apr19 |
181115 |
2.861 |
2.894 |
2.709 |
2.794 |
-0.094 |
151,753 |
164,703 |
+4,430 |
May19 |
181115 |
2.714 |
2.731 |
2.605 |
2.652 |
-0.070 |
57,815 |
104,796 |
+4,748 |
Jun19 |
181115 |
2.737 |
2.744 |
2.638 |
2.678 |
-0.065 |
15,215 |
43,975 |
+252 |
Jul19 |
181115 |
2.776 |
2.776 |
2.671 |
2.709 |
-0.061 |
10,212 |
47,914 |
+457 |
Aug19 |
181115 |
2.768 |
2.768 |
2.666 |
2.705 |
-0.055 |
9,924 |
44,450 |
+683 |
Sep19 |
181115 |
2.740 |
2.740 |
2.638 |
2.679 |
-0.050 |
7,780 |
40,151 |
+1,023 |
Oct19 |
181115 |
2.753 |
2.754 |
2.659 |
2.697 |
-0.046 |
35,308 |
107,328 |
+1,670 |
Nov19 |
181115 |
2.795 |
2.795 |
2.707 |
2.744 |
-0.041 |
6,124 |
42,705 |
+945 |
Dec19 |
181115 |
2.950 |
2.950 |
2.863 |
2.897 |
-0.038 |
4,380 |
39,479 |
+676 |
Jan20 |
181115 |
3.062 |
3.062 |
2.982 |
3.017 |
-0.036 |
10,096 |
40,773 |
+1,099 |
Feb20 |
181115 |
2.993 |
3.001 |
2.931 |
2.959 |
-0.035 |
2,823 |
11,900 |
-343 |
Mar20 |
181115 |
2.834 |
2.834 |
2.768 |
2.804 |
-0.036 |
6,441 |
15,280 |
-1,390 |
Total Volume and Open Interest |
1,232,635 |
1,520,152 |
-10,993 |
Brent Crude Oil(ICE) |
Jan19 |
181115 |
66.12 |
67.42 |
65.77 |
66.62 |
+0.50 |
445,041 |
332,658 |
-22,938 |
Feb19 |
181115 |
66.33 |
67.64 |
66.07 |
66.89 |
+0.42 |
204,769 |
297,955 |
+23,193 |
Mar19 |
181115 |
66.59 |
67.81 |
66.33 |
67.06 |
+0.32 |
122,528 |
218,315 |
+6,890 |
Apr19 |
181115 |
66.89 |
67.95 |
66.53 |
67.20 |
+0.24 |
60,126 |
118,021 |
+4,830 |
May19 |
181115 |
67.11 |
68.06 |
66.72 |
67.33 |
+0.17 |
45,284 |
103,680 |
+314 |
Jun19 |
181115 |
67.28 |
68.16 |
66.84 |
67.41 |
+0.11 |
110,714 |
198,594 |
+5,967 |
Jul19 |
181115 |
67.24 |
68.16 |
66.90 |
67.39 |
+0.05 |
18,783 |
66,659 |
-933 |
Aug19 |
181115 |
67.22 |
68.06 |
66.92 |
67.31 |
-0.01 |
12,581 |
50,955 |
+1,034 |
Sep19 |
181115 |
67.06 |
67.98 |
66.77 |
67.19 |
-0.05 |
27,876 |
65,823 |
+3,334 |
Oct19 |
181115 |
67.31 |
67.31 |
67.06 |
67.06 |
-0.10 |
6,938 |
50,883 |
-882 |
Nov19 |
181115 |
66.94 |
66.94 |
66.94 |
66.94 |
-0.14 |
6,809 |
50,856 |
+382 |
Dec19 |
181115 |
66.93 |
67.60 |
66.46 |
66.79 |
-0.18 |
84,262 |
177,517 |
-1,895 |
Jan20 |
181115 |
66.69 |
66.69 |
66.69 |
66.69 |
-0.22 |
5,556 |
29,122 |
-206 |
Feb20 |
181115 |
66.58 |
66.58 |
66.58 |
66.58 |
-0.27 |
3,911 |
26,452 |
+508 |
Total Volume and Open Interest |
1,228,620 |
2,149,239 |
+26,342 |
Gas Oil(ICE) |
Dec18 |
181115 |
640.75 |
645.25 |
632.50 |
637.75 |
-6.75 |
115,454 |
165,183 |
-3,419 |
Jan19 |
181115 |
633.25 |
637.25 |
625.75 |
631.00 |
-5.75 |
85,582 |
178,331 |
+10,927 |
Feb19 |
181115 |
630.75 |
634.25 |
623.75 |
629.00 |
-5.25 |
34,968 |
70,440 |
+927 |
Mar19 |
181115 |
630.50 |
632.75 |
623.00 |
628.25 |
-4.75 |
14,925 |
62,832 |
-312 |
Apr19 |
181115 |
627.00 |
631.25 |
621.75 |
626.75 |
-4.50 |
8,861 |
43,472 |
+1,109 |
May19 |
181115 |
627.75 |
630.50 |
621.50 |
626.25 |
-4.25 |
6,760 |
26,883 |
+892 |
Jun19 |
181115 |
627.75 |
630.75 |
621.00 |
626.50 |
-4.00 |
21,708 |
60,232 |
-392 |
Jul19 |
181115 |
628.50 |
631.75 |
623.25 |
627.75 |
-3.75 |
5,662 |
22,383 |
-521 |
Aug19 |
181115 |
630.50 |
633.75 |
625.75 |
630.00 |
-3.50 |
2,660 |
15,745 |
+83 |
Sep19 |
181115 |
630.75 |
635.50 |
627.50 |
632.75 |
-3.25 |
2,738 |
20,083 |
+76 |
Total Volume and Open Interest |
334,810 |
880,562 |
+12,011 |
Ethanol(CBOT) |
Dec18 |
181115 |
1.275 |
1.286 |
1.256 |
1.263 |
+0.005 |
250 |
1,571 |
+30 |
Jan19 |
181115 |
1.293 |
1.297 |
1.277 |
1.282 |
+0.007 |
102 |
546 |
+14 |
Feb19 |
181115 |
1.319 |
1.326 |
1.305 |
1.312 |
+0.007 |
25 |
152 |
+15 |
Mar19 |
181115 |
1.347 |
1.347 |
1.347 |
1.347 |
+0.007 |
15 |
288 |
+13 |
Apr19 |
181115 |
1.366 |
1.366 |
1.366 |
1.366 |
+0.007 |
0 |
26 |
+0 |
May19 |
181115 |
1.375 |
1.375 |
1.375 |
1.375 |
+0.007 |
0 |
15 |
+0 |
Jun19 |
181115 |
1.409 |
1.409 |
1.409 |
1.409 |
+0.007 |
|
|
|
Jul19 |
181115 |
1.431 |
1.431 |
1.431 |
1.431 |
+0.007 |
|
|
|
Total Volume and Open Interest |
392 |
2,598 |
+72 |
WTI Crude Oil(ICE) |
Dec18 |
181115 |
56.16 |
57.25 |
55.62 |
56.46 |
+0.21 |
79,564 |
68,522 |
-6,220 |
Jan19 |
181115 |
56.32 |
57.48 |
55.81 |
56.68 |
+0.24 |
86,135 |
77,922 |
+5,823 |
Feb19 |
181115 |
56.66 |
57.69 |
56.09 |
56.90 |
+0.23 |
54,045 |
43,785 |
-2,236 |
Mar19 |
181115 |
56.91 |
57.89 |
56.33 |
57.10 |
+0.21 |
41,557 |
52,852 |
+1,984 |
Apr19 |
181115 |
57.14 |
58.07 |
56.59 |
57.28 |
+0.19 |
9,954 |
27,522 |
-329 |
May19 |
181115 |
57.37 |
58.24 |
56.75 |
57.46 |
+0.17 |
5,153 |
16,895 |
-743 |
Jun19 |
181115 |
57.23 |
58.38 |
56.98 |
57.61 |
+0.13 |
21,497 |
87,726 |
-151 |
Jul19 |
181115 |
57.57 |
58.47 |
57.10 |
57.72 |
+0.09 |
2,787 |
7,214 |
+371 |
Aug19 |
181115 |
57.79 |
58.54 |
57.33 |
57.81 |
+0.05 |
1,124 |
6,614 |
+79 |
Sep19 |
181115 |
57.90 |
57.90 |
57.90 |
57.90 |
+0.02 |
3,224 |
14,292 |
+130 |
Oct19 |
181115 |
57.96 |
57.96 |
57.96 |
57.96 |
-0.02 |
154 |
4,191 |
+1 |
Nov19 |
181115 |
58.01 |
58.01 |
58.01 |
58.01 |
-0.05 |
323 |
4,776 |
+167 |
Dec19 |
181115 |
58.19 |
58.83 |
57.97 |
58.07 |
-0.06 |
13,555 |
99,391 |
+150 |
Jan20 |
181115 |
58.03 |
58.03 |
58.03 |
58.03 |
-0.12 |
98 |
2,839 |
+58 |
Feb20 |
181115 |
57.99 |
57.99 |
57.99 |
57.99 |
-0.17 |
7 |
2,679 |
+6 |
Mar20 |
181115 |
57.96 |
57.96 |
57.96 |
57.96 |
-0.22 |
0 |
6,542 |
+0 |
Total Volume and Open Interest |
325,456 |
616,654 |
-424 |
US Dollar Index(ICE) |
Dec18 |
181115 |
96.830 |
97.245 |
96.625 |
96.790 |
+0.130 |
24,029 |
55,174 |
-314 |
Mar19 |
181115 |
96.235 |
96.650 |
96.055 |
96.220 |
+0.145 |
355 |
2,558 |
-24 |
Jun19 |
181115 |
95.630 |
95.900 |
95.630 |
95.695 |
+0.145 |
36 |
420 |
-1 |
Total Volume and Open Interest |
24,430 |
58,329 |
-329 |
Australian Dollar(CME) |
Dec18 |
181115 |
72.37 |
73.02 |
72.32 |
72.94 |
+0.45 |
109,130 |
144,533 |
-1,198 |
Mar19 |
181115 |
72.51 |
73.13 |
72.50 |
73.04 |
+0.45 |
216 |
1,053 |
+16 |
Jun19 |
181115 |
73.06 |
73.17 |
73.06 |
73.17 |
+0.45 |
0 |
77 |
+0 |
Total Volume and Open Interest |
110,314 |
146,295 |
-1,340 |
British Pound(CME) |
Dec18 |
181115 |
130.07 |
130.47 |
127.39 |
128.12 |
-2.40 |
210,888 |
217,060 |
+2,519 |
Mar19 |
181115 |
130.72 |
131.06 |
128.03 |
128.77 |
-2.41 |
374 |
8,608 |
-24 |
Jun19 |
181115 |
131.49 |
131.49 |
128.78 |
129.39 |
-2.40 |
0 |
346 |
+0 |
Total Volume and Open Interest |
212,639 |
229,052 |
+2,348 |
Canadian Dollar(CME) |
Dec18 |
181115 |
75.53 |
76.05 |
75.52 |
75.98 |
+0.33 |
70,125 |
117,914 |
+57 |
Mar19 |
181115 |
75.68 |
76.14 |
75.68 |
76.13 |
+0.33 |
353 |
2,625 |
+40 |
Jun19 |
181115 |
75.87 |
76.25 |
75.87 |
76.24 |
+0.33 |
12 |
572 |
+12 |
Sep19 |
181115 |
76.01 |
76.35 |
76.01 |
76.35 |
+0.34 |
27 |
321 |
+16 |
Total Volume and Open Interest |
70,965 |
121,999 |
-40 |
Japanese Yen(CME) |
Dec18 |
181115 |
88.24 |
88.61 |
88.13 |
88.23 |
-0.10 |
147,436 |
227,328 |
+663 |
Mar19 |
181115 |
89.01 |
89.36 |
88.97 |
88.98 |
-0.11 |
745 |
2,295 |
-10 |
Jun19 |
181115 |
90.00 |
90.00 |
89.69 |
89.69 |
-0.12 |
0 |
105 |
+0 |
Total Volume and Open Interest |
150,020 |
231,730 |
+1,161 |
Swiss Franc(CME) |
Dec18 |
181115 |
99.66 |
99.90 |
99.46 |
99.69 |
-0.12 |
26,339 |
77,027 |
-1,442 |
Mar19 |
181115 |
100.71 |
100.87 |
100.46 |
100.67 |
-0.14 |
85 |
524 |
-40 |
Jun19 |
181115 |
101.62 |
101.62 |
101.54 |
101.62 |
-0.14 |
0 |
53 |
+0 |
Total Volume and Open Interest |
26,424 |
77,629 |
-1,482 |
EuroFX(CME) |
Dec18 |
181115 |
113.42 |
113.89 |
112.97 |
113.77 |
+0.10 |
236,407 |
488,241 |
-3,823 |
Mar19 |
181115 |
114.45 |
114.87 |
113.98 |
114.77 |
+0.09 |
4,616 |
15,991 |
+96 |
Jun19 |
181115 |
115.40 |
115.80 |
115.22 |
115.71 |
+0.08 |
46 |
3,290 |
-5 |
Total Volume and Open Interest |
246,931 |
520,240 |
-3,192 |
Mexican Peso(CME) |
Nov18 |
181115 |
492.88 |
492.88 |
492.88 |
492.88 |
+2.38 |
|
|
|
Dec18 |
181115 |
487.50 |
492.75 |
486.75 |
490.88 |
+2.63 |
85,224 |
183,830 |
+2,930 |
Total Volume and Open Interest |
85,429 |
186,246 |
+2,922 |
Brazilian Real(CME) |
Dec18 |
181115 |
263.40 |
266.00 |
263.25 |
265.20 |
+1.75 |
4,085 |
10,671 |
+512 |
Jan19 |
181115 |
265.60 |
265.65 |
264.70 |
264.70 |
+1.75 |
225 |
246 |
+111 |
Feb19 |
181115 |
262.90 |
262.90 |
262.90 |
262.90 |
+0.45 |
|
|
|
Mar19 |
181115 |
263.00 |
263.00 |
263.00 |
263.00 |
+1.05 |
|
|
|
Total Volume and Open Interest |
4,310 |
10,917 |
+623 |
30-Year T-Bonds(CBOT) |
Dec18 |
181115 |
138~230 |
139~140 |
138~180 |
138~250 |
-0~030 |
378,312 |
906,455 |
-2,898 |
Mar19 |
181115 |
138~010 |
138~260 |
137~300 |
138~050 |
-0~030 |
2,874 |
11,497 |
+536 |
Jun19 |
181115 |
137~180 |
137~180 |
137~180 |
137~180 |
-0~030 |
|
|
|
Total Volume and Open Interest |
381,186 |
917,952 |
-2,362 |
10-Year T-Notes(CBOT) |
Dec18 |
181115 |
118~220 |
119~030 |
118~195 |
118~260 |
+0~020 |
1,878,432 |
4,139,561 |
-17,313 |
Mar19 |
181115 |
118~155 |
118~285 |
118~135 |
118~195 |
+0~020 |
24,032 |
110,976 |
+8,856 |
Jun19 |
181115 |
118~195 |
118~195 |
118~195 |
118~195 |
+0~020 |
|
|
|
Total Volume and Open Interest |
1,902,464 |
4,250,537 |
-8,457 |
5-Year T-Notes(CBOT) |
Dec18 |
181115 |
112~160 |
112~244 |
112~144 |
112~184 |
+0~012 |
1,091,851 |
4,571,413 |
+26,356 |
Mar19 |
181115 |
112~136 |
112~220 |
112~122 |
112~160 |
+0~014 |
60,894 |
273,249 |
+20,505 |
Jun19 |
181115 |
112~160 |
112~160 |
112~160 |
112~160 |
+0~014 |
|
|
|
Total Volume and Open Interest |
1,152,745 |
4,844,662 |
+46,861 |
2 Year T-Notes(CBOT) |
Dec18 |
181115 |
105~114 |
105~142 |
105~106 |
105~120 |
+0~002 |
483,539 |
2,469,359 |
+23,654 |
Mar19 |
181115 |
105~090 |
105~124 |
105~090 |
105~102 |
+0~004 |
34,240 |
135,172 |
+2,613 |
Jun19 |
181115 |
105~102 |
105~102 |
105~102 |
105~102 |
+0~004 |
|
|
|
Total Volume and Open Interest |
517,779 |
2,604,531 |
+26,267 |
Eurodollars(CME) |
Dec18 |
181115 |
97.260 |
97.270 |
97.240 |
97.245 |
-0.015 |
285,195 |
1,623,342 |
+22,564 |
Mar19 |
181115 |
97.125 |
97.150 |
97.115 |
97.120 |
-0.005 |
229,300 |
1,351,277 |
-9,378 |
Jun19 |
181115 |
96.995 |
97.025 |
96.980 |
96.995 |
unch |
218,712 |
1,256,090 |
-104 |
Sep19 |
181115 |
96.910 |
96.950 |
96.895 |
96.915 |
unch |
189,596 |
1,138,132 |
+538 |
Dec19 |
181115 |
96.850 |
96.895 |
96.830 |
96.850 |
unch |
407,112 |
2,017,534 |
+22,951 |
Mar20 |
181115 |
96.835 |
96.890 |
96.820 |
96.845 |
+0.005 |
211,193 |
1,056,262 |
-304 |
Jun20 |
181115 |
96.835 |
96.900 |
96.825 |
96.855 |
+0.010 |
140,995 |
987,241 |
+1,470 |
Sep20 |
181115 |
96.840 |
96.910 |
96.835 |
96.865 |
+0.010 |
119,766 |
758,640 |
+13,220 |
Dec20 |
181115 |
96.835 |
96.910 |
96.830 |
96.865 |
+0.015 |
156,946 |
1,198,094 |
+21,974 |
Mar21 |
181115 |
96.860 |
96.935 |
96.855 |
96.890 |
+0.015 |
83,479 |
558,656 |
+1,389 |
Jun21 |
181115 |
96.880 |
96.945 |
96.870 |
96.905 |
+0.015 |
60,174 |
434,508 |
+3,659 |
Sep21 |
181115 |
96.880 |
96.950 |
96.880 |
96.910 |
+0.015 |
62,178 |
260,146 |
+1,293 |
Dec21 |
181115 |
96.885 |
96.940 |
96.870 |
96.900 |
+0.015 |
47,459 |
360,031 |
+788 |
Mar22 |
181115 |
96.885 |
96.945 |
96.875 |
96.910 |
+0.020 |
36,832 |
176,979 |
+2,004 |
Jun22 |
181115 |
96.870 |
96.945 |
96.870 |
96.905 |
+0.015 |
31,921 |
144,026 |
+2,836 |
Sep22 |
181115 |
96.865 |
96.935 |
96.865 |
96.895 |
+0.015 |
27,622 |
97,972 |
+719 |
Dec22 |
181115 |
96.850 |
96.910 |
96.845 |
96.875 |
+0.015 |
21,524 |
116,831 |
+172 |
Mar23 |
181115 |
96.835 |
96.900 |
96.835 |
96.865 |
+0.015 |
16,474 |
72,290 |
-113 |
Total Volume and Open Interest |
2,467,616 |
14,073,721 |
+10,080,907 |
Ultra T-Bond(CBOT) |
Dec18 |
181115 |
150~06 |
151~03 |
149~29 |
150~06 |
-0~10 |
179,455 |
1,115,903 |
-906 |
Mar19 |
181115 |
151~13 |
151~27 |
150~21 |
150~30 |
-0~10 |
4,695 |
30,697 |
+2,207 |
Jun19 |
181115 |
151~26 |
151~26 |
151~26 |
151~26 |
-0~10 |
|
|
|
Total Volume and Open Interest |
184,150 |
1,146,600 |
+1,301 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181115 |
125~125 |
125~285 |
125~100 |
125~165 |
+0~010 |
160,564 |
681,377 |
+6,233 |
Mar19 |
181115 |
125~185 |
125~230 |
125~050 |
125~115 |
+0~015 |
452 |
638 |
+421 |
Jun19 |
181115 |
125~115 |
125~115 |
125~115 |
125~115 |
+0~015 |
|
|
|
Total Volume and Open Interest |
161,016 |
682,015 |
+6,654 |
30 Day Federal Funds(CBOT) |
Nov18 |
181115 |
97.800 |
97.802 |
97.798 |
97.800 |
unch |
45,684 |
203,307 |
-16,388 |
Dec18 |
181115 |
97.720 |
97.725 |
97.715 |
97.720 |
unch |
17,436 |
124,002 |
+4,976 |
Jan19 |
181115 |
97.610 |
97.620 |
97.610 |
97.615 |
unch |
30,849 |
297,934 |
-2,433 |
Feb19 |
181115 |
97.600 |
97.610 |
97.600 |
97.605 |
unch |
22,089 |
184,278 |
-979 |
Mar19 |
181115 |
97.540 |
97.555 |
97.540 |
97.545 |
unch |
9,951 |
43,153 |
-2,510 |
Apr19 |
181115 |
97.445 |
97.470 |
97.445 |
97.450 |
unch |
17,041 |
184,845 |
-1,804 |
Total Volume and Open Interest |
209,239 |
1,784,665 |
-16,109 |
Japanese Govt Bonds(SGX) |
Dec18 |
181115 |
150.87 |
150.94 |
150.81 |
150.93 |
+0.06 |
1,199 |
17,361 |
+365 |
Mar19 |
181115 |
150.93 |
150.93 |
150.93 |
150.93 |
+0.06 |
|
|
|
Jun19 |
181115 |
150.93 |
150.93 |
150.93 |
150.93 |
+0.06 |
|
|
|
Total Volume and Open Interest |
1,199 |
17,361 |
+365 |
Euro-Buxl(EUREX) |
Dec18 |
181115 |
175.58 |
176.96 |
175.38 |
176.72 |
+1.14 |
57,889 |
246,267 |
+3,900 |
Mar19 |
181115 |
175.20 |
175.20 |
175.20 |
175.20 |
+1.14 |
0 |
17,536 |
+0 |
Jun19 |
181115 |
174.12 |
174.12 |
174.12 |
174.12 |
+1.14 |
|
|
|
Total Volume and Open Interest |
57,889 |
263,803 |
+3,900 |
Euro-Bund(EUREX) |
Dec18 |
181115 |
160.14 |
160.92 |
160.07 |
160.81 |
+0.67 |
777,657 |
2,025,194 |
-24,762 |
Mar19 |
181115 |
160.90 |
161.71 |
160.88 |
161.61 |
+0.70 |
25,224 |
162,102 |
-3,592 |
Jun19 |
181115 |
159.51 |
159.51 |
159.51 |
159.51 |
+0.67 |
|
|
|
Total Volume and Open Interest |
802,881 |
2,187,296 |
-28,354 |
Euro-Bobl(EUREX) |
Dec18 |
181115 |
131.46 |
131.82 |
131.45 |
131.76 |
+0.28 |
386,569 |
1,559,728 |
+752 |
Mar19 |
181115 |
131.63 |
131.94 |
131.61 |
131.94 |
+0.32 |
1,164 |
36,030 |
+2,677 |
Jun19 |
181115 |
131.36 |
131.36 |
131.36 |
131.36 |
+0.28 |
|
|
|
Total Volume and Open Interest |
387,733 |
1,595,758 |
+3,429 |
Euro-Schatz(EUREX) |
Dec18 |
181115 |
111.95 |
112.03 |
111.95 |
112.00 |
+0.06 |
251,307 |
1,861,075 |
-17,481 |
Mar19 |
181115 |
111.83 |
111.91 |
111.83 |
111.89 |
+0.07 |
6,141 |
57,148 |
+3,445 |
Jun19 |
181115 |
111.86 |
111.86 |
111.86 |
111.86 |
+0.06 |
|
|
|
Total Volume and Open Interest |
257,448 |
1,918,223 |
-14,036 |
3-Mth Euribor(EUREX) |
Dec18 |
181115 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
14,434 |
+0 |
Mar19 |
181115 |
100.290 |
100.290 |
100.290 |
100.290 |
-0.005 |
0 |
2,479 |
+0 |
Jun19 |
181115 |
100.280 |
100.280 |
100.280 |
100.280 |
unch |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
81 |
28,402 |
-12 |
Long Gilt(LIFFE) |
Dec18 |
181115 |
122~02 |
123~13 |
122~00 |
123~06 |
+1~12 |
335,353 |
817,588 |
+14,744 |
Mar19 |
181115 |
122~03 |
122~14 |
121~32 |
122~11 |
+1~12 |
560 |
8,319 |
+474 |
Total Volume and Open Interest |
335,913 |
825,907 |
+15,218 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181115 |
99.07 |
99.09 |
99.07 |
99.08 |
+0.02 |
94,954 |
588,705 |
-2,350 |
Mar19 |
181115 |
99.01 |
99.07 |
99.00 |
99.05 |
+0.05 |
134,972 |
701,945 |
+9,432 |
Jun19 |
181115 |
98.93 |
99.02 |
98.93 |
99.00 |
+0.07 |
87,395 |
376,467 |
-7,989 |
Sep19 |
181115 |
98.87 |
98.98 |
98.87 |
98.96 |
+0.09 |
72,273 |
522,338 |
+2,749 |
Dec19 |
181115 |
98.81 |
98.92 |
98.80 |
98.90 |
+0.10 |
104,172 |
422,504 |
+8,162 |
Mar20 |
181115 |
98.76 |
98.88 |
98.75 |
98.86 |
+0.12 |
100,812 |
274,243 |
+8,882 |
Total Volume and Open Interest |
1,085,199 |
4,049,198 |
+25,611 |
3-Mth Euribor(LIFFE) |
Dec18 |
181115 |
100.305 |
100.310 |
100.305 |
100.310 |
unch |
40,119 |
585,579 |
+1,186 |
Mar19 |
181115 |
100.295 |
100.295 |
100.290 |
100.295 |
unch |
62,110 |
489,955 |
-14,634 |
Jun19 |
181115 |
100.280 |
100.280 |
100.275 |
100.280 |
unch |
56,985 |
623,556 |
+4,326 |
Total Volume and Open Interest |
812,510 |
5,459,555 |
+9,885 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181115 |
98.03 |
98.04 |
98.01 |
98.03 |
-0.01 |
4,826 |
167,352 |
-6,184 |
Mar19 |
181115 |
98.06 |
98.06 |
98.02 |
98.05 |
-0.01 |
24,980 |
240,269 |
+1,249 |
Jun19 |
181115 |
98.01 |
98.02 |
97.98 |
98.01 |
-0.01 |
16,646 |
183,237 |
+1,050 |
Sep19 |
181115 |
97.94 |
97.96 |
97.91 |
97.93 |
-0.02 |
20,999 |
183,012 |
+3,460 |
Dec19 |
181115 |
97.89 |
97.90 |
97.85 |
97.87 |
-0.03 |
10,649 |
166,793 |
+168 |
Mar20 |
181115 |
97.83 |
97.84 |
97.78 |
97.80 |
-0.04 |
7,146 |
119,448 |
+283 |
Jun20 |
181115 |
97.78 |
97.78 |
97.72 |
97.75 |
-0.03 |
6,939 |
96,178 |
+1,791 |
Sep20 |
181115 |
97.72 |
97.73 |
97.66 |
97.69 |
-0.04 |
3,730 |
48,072 |
-180 |
Dec20 |
181115 |
97.67 |
97.67 |
97.61 |
97.63 |
-0.04 |
468 |
9,691 |
-75 |
Mar21 |
181115 |
97.56 |
97.57 |
97.56 |
97.57 |
-0.04 |
91 |
4,515 |
-37 |
Total Volume and Open Interest |
96,488 |
1,222,957 |
+1,525 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181115 |
97.29 |
97.32 |
97.26 |
97.28 |
-0.01 |
165,629 |
1,258,702 |
+4,511 |
Mar19 |
181115 |
97.27 |
97.27 |
97.27 |
97.27 |
-0.01 |
8,580 |
8,880 |
+8,580 |
Total Volume and Open Interest |
174,209 |
1,267,582 |
+13,091 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181115 |
97.85 |
97.86 |
97.79 |
97.82 |
-0.03 |
133,146 |
1,072,053 |
+8,188 |
Mar19 |
181115 |
97.83 |
97.83 |
97.83 |
97.83 |
-0.03 |
|
|
|
Total Volume and Open Interest |
133,146 |
1,072,053 |
+8,188 |
Gold(CMX) |
Dec18 |
181115 |
1211.8 |
1217.0 |
1207.1 |
1215.0 |
+4.9 |
248,928 |
327,145 |
-231 |
Feb19 |
181115 |
1217.7 |
1222.8 |
1213.3 |
1221.1 |
+5.1 |
35,584 |
146,634 |
+13,483 |
Apr19 |
181115 |
1222.6 |
1228.1 |
1219.4 |
1227.2 |
+5.2 |
6,359 |
23,684 |
+157 |
Jun19 |
181115 |
1230.0 |
1234.3 |
1227.3 |
1233.6 |
+5.2 |
9,325 |
21,960 |
+3,789 |
Aug19 |
181115 |
1236.6 |
1240.4 |
1234.3 |
1239.5 |
+5.2 |
1,104 |
3,604 |
+141 |
Oct19 |
181115 |
1243.7 |
1245.5 |
1239.9 |
1245.5 |
+5.2 |
44 |
2,091 |
-8 |
Dec19 |
181115 |
1249.6 |
1252.6 |
1245.5 |
1251.7 |
+5.5 |
1,370 |
8,274 |
+603 |
Feb20 |
181115 |
1257.8 |
1257.8 |
1257.8 |
1257.8 |
+5.5 |
0 |
111 |
+0 |
Apr20 |
181115 |
1263.8 |
1263.8 |
1263.8 |
1263.8 |
+5.5 |
0 |
50 |
+0 |
Jun20 |
181115 |
1269.9 |
1269.9 |
1269.9 |
1269.9 |
+5.5 |
0 |
714 |
+0 |
Aug20 |
181115 |
1276.0 |
1276.0 |
1276.0 |
1276.0 |
+5.5 |
|
|
|
Total Volume and Open Interest |
303,230 |
539,520 |
+18,136 |
Silver(CMX) |
Dec18 |
181115 |
1410.0 |
1432.5 |
1407.0 |
1426.3 |
+18.3 |
90,145 |
138,926 |
-2,085 |
Mar19 |
181115 |
1422.5 |
1445.5 |
1419.5 |
1438.6 |
+18.3 |
11,665 |
63,692 |
+2,793 |
May19 |
181115 |
1439.0 |
1453.5 |
1429.5 |
1447.9 |
+18.1 |
1,530 |
7,471 |
+340 |
Jul19 |
181115 |
1441.5 |
1462.5 |
1439.5 |
1457.3 |
+18.0 |
3,572 |
9,949 |
+3,109 |
Sep19 |
181115 |
1464.0 |
1471.5 |
1464.0 |
1466.3 |
+18.3 |
8 |
777 |
+1 |
Dec19 |
181115 |
1471.5 |
1485.5 |
1469.5 |
1480.1 |
+19.0 |
98 |
1,816 |
+38 |
Mar20 |
181115 |
1492.9 |
1492.9 |
1492.9 |
1492.9 |
+19.0 |
2 |
2 |
+2 |
Total Volume and Open Interest |
107,464 |
224,346 |
+4,397 |
Platinum(NYMEX) |
Jan19 |
181115 |
838.0 |
848.6 |
832.7 |
845.3 |
+11.5 |
16,655 |
62,962 |
-830 |
Apr19 |
181115 |
842.5 |
851.0 |
838.1 |
849.7 |
+11.7 |
467 |
6,565 |
+248 |
Jul19 |
181115 |
847.6 |
854.5 |
847.6 |
854.2 |
+11.6 |
63 |
540 |
-26 |
Oct19 |
181115 |
858.5 |
858.5 |
858.5 |
858.5 |
+11.6 |
1 |
7 |
+1 |
Total Volume and Open Interest |
17,201 |
70,152 |
-610 |
Palladium(NYMEX) |
Dec18 |
181115 |
1107.90 |
1161.50 |
1105.00 |
1137.40 |
+27.20 |
4,475 |
18,634 |
-655 |
Mar19 |
181115 |
1103.70 |
1153.80 |
1099.40 |
1131.20 |
+27.20 |
1,207 |
8,661 |
+573 |
Jun19 |
181115 |
1103.10 |
1125.50 |
1103.00 |
1121.10 |
+27.20 |
9 |
165 |
+4 |
Total Volume and Open Interest |
5,691 |
27,460 |
-78 |
Copper(CMX) |
Dec18 |
181115 |
271.10 |
276.60 |
270.30 |
274.65 |
+3.65 |
104,103 |
82,766 |
-4,313 |
Mar19 |
181115 |
272.90 |
278.20 |
272.10 |
276.30 |
+3.50 |
25,634 |
70,654 |
+3,350 |
May19 |
181115 |
273.95 |
278.90 |
273.30 |
277.05 |
+3.25 |
7,443 |
23,772 |
+1,300 |
Jul19 |
181115 |
276.00 |
279.45 |
274.30 |
277.80 |
+3.00 |
4,175 |
30,587 |
+2,471 |
Sep19 |
181115 |
276.55 |
280.10 |
275.40 |
278.30 |
+2.80 |
731 |
6,835 |
-274 |
Total Volume and Open Interest |
143,764 |
241,052 |
+2,813 |
E-mini DJIA Index(CBOT) |
Dec18 |
181115 |
25073 |
25349 |
24782 |
25305 |
+261 |
276,955 |
83,216 |
-2,240 |
Mar19 |
181115 |
25150 |
25384 |
24830 |
25344 |
+259 |
400 |
1,672 |
+4 |
Jun19 |
181115 |
25390 |
25390 |
24888 |
25390 |
+260 |
4 |
75 |
-1 |
Sep19 |
181115 |
25445 |
25445 |
25025 |
25445 |
+253 |
4 |
1 |
-3 |
Total Volume and Open Interest |
277,363 |
84,964 |
-2,240 |
S & P 500(CME) |
Dec18 |
181115 |
2700.50 |
2736.50 |
2672.00 |
2734.50 |
+35.90 |
1,284 |
55,215 |
+259 |
Mar19 |
181115 |
2691.00 |
2740.50 |
2691.00 |
2740.50 |
+35.90 |
5 |
54 |
-1 |
Jun19 |
181115 |
2749.10 |
2749.10 |
2749.10 |
2749.10 |
+36.00 |
|
|
|
Sep19 |
181115 |
2756.10 |
2756.10 |
2756.10 |
2756.10 |
+35.50 |
|
|
|
Total Volume and Open Interest |
1,289 |
55,269 |
+258 |
S & P 500 E-Mini(CME) |
Dec18 |
181115 |
2702.00 |
2736.75 |
2671.25 |
2734.50 |
+36.00 |
2,101,869 |
2,753,792 |
-2,912 |
Mar19 |
181115 |
2707.25 |
2743.00 |
2677.25 |
2740.50 |
+36.00 |
8,353 |
203,349 |
+1,931 |
Jun19 |
181115 |
2717.50 |
2750.00 |
2688.75 |
2749.00 |
+36.00 |
416 |
9,880 |
+131 |
Sep19 |
181115 |
2756.00 |
2756.00 |
2704.75 |
2756.00 |
+35.50 |
1 |
26 |
+1 |
Total Volume and Open Interest |
2,110,639 |
2,967,052 |
-849 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181115 |
6780.00 |
6920.50 |
6712.25 |
6915.50 |
+147.25 |
711,516 |
244,920 |
-3,945 |
Mar19 |
181115 |
6811.50 |
6949.00 |
6743.25 |
6946.25 |
+147.75 |
1,011 |
3,670 |
-10 |
Jun19 |
181115 |
6852.00 |
6976.25 |
6789.00 |
6976.25 |
+145.25 |
15 |
69 |
+5 |
Total Volume and Open Interest |
712,542 |
248,663 |
-3,950 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181115 |
1841.80 |
1868.30 |
1825.00 |
1863.80 |
+21.70 |
15,291 |
63,778 |
-147 |
Mar19 |
181115 |
1868.40 |
1871.50 |
1834.80 |
1868.40 |
+21.30 |
0 |
12 |
+0 |
Jun19 |
181115 |
1870.20 |
1870.20 |
1842.60 |
1870.20 |
+19.90 |
|
|
|
Total Volume and Open Interest |
15,291 |
63,790 |
-147 |
Volatility Index(CBOE) |
Nov18 |
181115 |
20.10 |
21.26 |
19.35 |
19.38 |
-0.80 |
127,043 |
102,172 |
-9,580 |
Dec18 |
181115 |
19.44 |
20.27 |
19.05 |
19.13 |
-0.30 |
112,300 |
179,376 |
+9,894 |
Jan19 |
181115 |
19.66 |
20.40 |
19.35 |
19.48 |
-0.20 |
33,340 |
59,936 |
-117 |
Feb19 |
181115 |
19.55 |
20.17 |
19.28 |
19.48 |
-0.10 |
16,772 |
38,818 |
+413 |
Total Volume and Open Interest |
305,807 |
489,099 |
+3,541 |
S & P 600(CME) |
Dec18 |
181115 |
958.20 |
958.20 |
958.20 |
958.20 |
+11.80 |
|
|
|
Mar19 |
181115 |
958.70 |
958.70 |
958.70 |
958.70 |
+11.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181115 |
1501.60 |
1528.70 |
1490.20 |
1527.40 |
+27.60 |
164,615 |
461,980 |
-5,481 |
Mar19 |
181115 |
1507.10 |
1532.60 |
1496.00 |
1532.40 |
+27.50 |
44 |
1,360 |
+16 |
Jun19 |
181115 |
1537.60 |
1537.60 |
1537.60 |
1537.60 |
+25.30 |
|
|
|
Total Volume and Open Interest |
164,659 |
463,340 |
-5,465 |
Nikkei 225(CME) |
Dec18 |
181115 |
21675 |
21950 |
21550 |
21950 |
+275 |
15,977 |
30,479 |
-421 |
Mar19 |
181115 |
21750 |
21925 |
21545 |
21925 |
+265 |
5 |
73 |
+3 |
Total Volume and Open Interest |
15,982 |
30,552 |
-418 |
Nikkei 225(SGX) |
Dec18 |
181115 |
21810 |
21935 |
21550 |
21815 |
+5 |
109,286 |
164,562 |
+504 |
Mar19 |
181115 |
21745 |
21780 |
21590 |
21765 |
+5 |
32 |
12,959 |
+13 |
Jun19 |
181115 |
21600 |
21600 |
21600 |
21600 |
+10 |
0 |
688 |
+0 |
Total Volume and Open Interest |
110,026 |
191,065 |
+1,225 |
Nikkei 225 Mini(JPX) |
Dec18 |
181115 |
21775 |
21940 |
21550 |
21820 |
unch |
1,219,659 |
479,729 |
+7,220 |
Mar19 |
181115 |
21710 |
21875 |
21485 |
21750 |
-20 |
42,233 |
37,538 |
+2,009 |
Jun19 |
181115 |
21500 |
21670 |
21300 |
21570 |
unch |
598 |
2,335 |
+167 |
Total Volume and Open Interest |
1,289,505 |
548,106 |
+10,302 |
Nikkei 225(JPX) |
Dec18 |
181115 |
21770 |
21930 |
21550 |
21820 |
unch |
84,291 |
333,314 |
-418 |
Mar19 |
181115 |
21710 |
21860 |
21490 |
21750 |
-20 |
1,092 |
29,340 |
+273 |
Jun19 |
181115 |
21570 |
21570 |
21500 |
21570 |
unch |
15 |
9,837 |
+4 |
Total Volume and Open Interest |
85,411 |
448,757 |
+160 |
Nikkei 225(CME) Yen |
Dec18 |
181115 |
21665 |
21940 |
21540 |
21935 |
+270 |
48,234 |
59,789 |
+282 |
Mar19 |
181115 |
21690 |
21870 |
21500 |
21870 |
+270 |
7 |
56 |
+3 |
Jun19 |
181115 |
21695 |
21695 |
21695 |
21695 |
+250 |
|
|
|
Total Volume and Open Interest |
48,241 |
59,845 |
+285 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181115 |
21930 |
21930 |
21550 |
21930 |
+260 |
0 |
10 |
+0 |
Mar19 |
181115 |
21870 |
21870 |
21870 |
21870 |
+270 |
|
|
|
Jun19 |
181115 |
21690 |
21690 |
21690 |
21690 |
+240 |
|
|
|
Total Volume and Open Interest |
0 |
10 |
+0 |
CAC 40(EURONEXT) |
Nov18 |
181115 |
5084.0 |
5107.5 |
4992.0 |
5033.5 |
-35.0 |
195,726 |
258,385 |
-7,090 |
Dec18 |
181115 |
5061.5 |
5091.0 |
4975.0 |
5017.0 |
-35.5 |
129,743 |
177,232 |
+85,503 |
Jan19 |
181115 |
5082.0 |
5082.0 |
4989.0 |
5015.5 |
-35.5 |
1 |
18 |
+1 |
Total Volume and Open Interest |
325,470 |
455,649 |
+78,414 |
Hang Seng Index(HKFE) |
Nov18 |
181115 |
25538 |
26136 |
25476 |
26047 |
+493 |
304,766 |
123,679 |
+947 |
Dec18 |
181115 |
25534 |
26200 |
25527 |
26070 |
+497 |
2,033 |
18,741 |
+736 |
Total Volume and Open Interest |
307,327 |
155,216 |
+1,909 |
DAX(EUREX) |
Dec18 |
181115 |
11426.5 |
11495.5 |
11245.5 |
11344.5 |
-54.5 |
114,796 |
133,144 |
+3,969 |
Mar19 |
181115 |
11427.0 |
11480.0 |
11246.0 |
11339.0 |
-55.0 |
63 |
3,364 |
+24 |
Jun19 |
181115 |
11353.0 |
11353.0 |
11353.0 |
11353.0 |
-54.5 |
2 |
139 |
-1 |
Total Volume and Open Interest |
114,861 |
136,647 |
+3,992 |
Mini-DAX(EUREX) |
Dec18 |
181115 |
11426.0 |
11496.0 |
11245.0 |
11344.5 |
-54.5 |
57,089 |
17,654 |
+404 |
Mar19 |
181115 |
11434.0 |
11480.0 |
11250.0 |
11339.0 |
-55.0 |
132 |
698 |
+157 |
Jun19 |
181115 |
11435.0 |
11435.0 |
11353.0 |
11353.0 |
-54.5 |
9 |
42 |
-1 |
Total Volume and Open Interest |
57,230 |
18,394 |
+560 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181115 |
3205 |
3221 |
3155 |
3182 |
-15 |
1,123,299 |
4,014,613 |
+126,565 |
Mar19 |
181115 |
3194 |
3206 |
3144 |
3170 |
-15 |
7,403 |
206,804 |
+14 |
Jun19 |
181115 |
3120 |
3120 |
3066 |
3086 |
-15 |
6 |
80,026 |
+8 |
Total Volume and Open Interest |
1,130,708 |
4,382,195 |
+126,587 |
Swiss Market Index(EUREX) |
Dec18 |
181115 |
8908 |
8951 |
8798 |
8857 |
-77 |
38,619 |
210,517 |
+465 |
Mar19 |
181115 |
8827 |
8844 |
8758 |
8758 |
-77 |
436 |
6,361 |
+173 |
Jun19 |
181115 |
8636 |
8650 |
8587 |
8587 |
-78 |
22 |
254 |
+16 |
Total Volume and Open Interest |
39,077 |
217,132 |
+654 |
FT-SE 100(EURONEXT) |
Dec18 |
181115 |
7004.00 |
7094.00 |
6973.50 |
7023.00 |
+10.00 |
110,589 |
576,563 |
+4,515 |
Mar19 |
181115 |
7000.00 |
7008.00 |
6924.00 |
6962.00 |
+9.00 |
1,305 |
4,642 |
+1,276 |
Jun19 |
181115 |
6885.00 |
6885.00 |
6885.00 |
6885.00 |
+9.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
111,894 |
581,211 |
+5,791 |
SPI 200(SFE) |
Dec18 |
181115 |
5743.0 |
5784.0 |
5691.0 |
5747.0 |
+7.0 |
61,433 |
338,884 |
+1,964 |
Mar19 |
181115 |
5699.0 |
5699.0 |
5644.0 |
5689.0 |
+7.0 |
252 |
5,873 |
+250 |
Jun19 |
181115 |
5675.0 |
5675.0 |
5675.0 |
5675.0 |
+3.0 |
0 |
2,880 |
+0 |
Total Volume and Open Interest |
64,020 |
353,561 |
+3,998 |
FTSE MIB(ISE) |
Dec18 |
181115 |
19130.00 |
19180.00 |
18710.00 |
18872.00 |
-169.00 |
26,128 |
111,329 |
+3,784 |
Mar19 |
181115 |
19010.00 |
19065.00 |
18640.00 |
18780.00 |
-169.00 |
109 |
2,245 |
+10 |
Jun19 |
181115 |
18295.00 |
18295.00 |
18295.00 |
18295.00 |
-172.00 |
0 |
11 |
+0 |
Total Volume and Open Interest |
26,237 |
113,585 |
+3,794 |
KOSPI 200(KFE) |
Dec18 |
181115 |
268.15 |
272.30 |
267.20 |
272.10 |
+2.80 |
340,507 |
330,601 |
+799 |
Mar19 |
181115 |
265.00 |
269.05 |
264.20 |
268.95 |
+2.70 |
901 |
26,218 |
+2,489 |
Jun19 |
181115 |
267.10 |
269.70 |
267.10 |
269.70 |
+3.20 |
15 |
16,471 |
-3 |
Total Volume and Open Interest |
341,435 |
399,838 |
+3,099 |
GSCI(CME) |
Dec18 |
181115 |
433.85 |
433.85 |
429.35 |
430.00 |
-2.50 |
3,026 |
15,344 |
+2,886 |
Jan19 |
181115 |
430.05 |
432.95 |
430.05 |
430.05 |
-2.50 |
|
|
|
Feb19 |
181115 |
430.20 |
430.20 |
430.20 |
430.20 |
|
|
|
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|