|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri November 16, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan19 |
181116 |
889.75 |
894.75 |
881.75 |
892.25 |
+3.50 |
71,293 |
302,082 |
-1,085 |
Mar19 |
181116 |
902.75 |
908.25 |
895.25 |
905.75 |
+3.50 |
31,058 |
185,896 |
+270 |
May19 |
181116 |
916.00 |
921.00 |
908.50 |
918.75 |
+3.25 |
9,348 |
108,247 |
-32 |
Jul19 |
181116 |
928.50 |
933.25 |
921.00 |
930.50 |
+2.50 |
10,216 |
96,903 |
-895 |
Aug19 |
181116 |
932.50 |
937.25 |
925.75 |
934.75 |
+2.25 |
372 |
7,960 |
+209 |
Sep19 |
181116 |
933.00 |
937.50 |
926.75 |
934.25 |
+1.25 |
109 |
2,369 |
-5 |
Nov19 |
181116 |
936.50 |
941.25 |
930.75 |
937.25 |
+0.50 |
2,575 |
38,304 |
-122 |
Jan20 |
181116 |
947.00 |
951.25 |
941.50 |
947.50 |
+0.25 |
33 |
1,057 |
+8 |
Mar20 |
181116 |
957.00 |
958.25 |
949.00 |
955.00 |
+0.25 |
131 |
701 |
+65 |
May20 |
181116 |
965.00 |
966.75 |
957.50 |
963.25 |
unch |
43 |
234 |
+3 |
Jul20 |
181116 |
970.25 |
976.25 |
967.00 |
973.25 |
-0.25 |
96 |
411 |
+41 |
Aug20 |
181116 |
973.75 |
973.75 |
973.75 |
973.75 |
unch |
0 |
41 |
+0 |
Sep20 |
181116 |
966.25 |
966.25 |
966.25 |
966.25 |
-1.00 |
0 |
50 |
+0 |
Nov20 |
181116 |
968.25 |
972.25 |
963.50 |
968.75 |
-1.25 |
44 |
813 |
+4 |
Total Volume and Open Interest |
125,318 |
745,127 |
-1,950 |
Soybean Meal(CBOT) |
Dec18 |
181116 |
306.60 |
312.90 |
305.70 |
310.90 |
+5.50 |
30,483 |
101,452 |
-6,553 |
Jan19 |
181116 |
309.00 |
314.80 |
308.00 |
313.00 |
+5.40 |
18,227 |
123,464 |
+3,610 |
Mar19 |
181116 |
310.90 |
317.00 |
310.40 |
315.20 |
+5.10 |
12,309 |
93,760 |
+2,048 |
May19 |
181116 |
313.50 |
319.40 |
313.10 |
317.80 |
+5.10 |
5,686 |
65,843 |
+801 |
Jul19 |
181116 |
316.80 |
322.20 |
316.00 |
320.60 |
+4.90 |
3,334 |
59,879 |
+432 |
Aug19 |
181116 |
317.80 |
323.40 |
317.80 |
321.90 |
+4.60 |
625 |
10,200 |
-27 |
Sep19 |
181116 |
318.90 |
323.70 |
318.80 |
322.70 |
+4.50 |
330 |
11,309 |
+95 |
Oct19 |
181116 |
319.00 |
324.00 |
318.90 |
322.50 |
+4.20 |
171 |
7,690 |
+45 |
Dec19 |
181116 |
320.30 |
325.30 |
320.10 |
323.90 |
+4.10 |
1,149 |
27,423 |
+64 |
Jan20 |
181116 |
321.20 |
326.40 |
321.20 |
325.00 |
+4.20 |
5 |
2,990 |
+0 |
Total Volume and Open Interest |
72,326 |
508,568 |
+515 |
Soybean Oil(CBOT) |
Dec18 |
181116 |
27.76 |
27.85 |
27.29 |
27.37 |
-0.32 |
58,846 |
137,756 |
-9,300 |
Jan19 |
181116 |
27.95 |
28.05 |
27.50 |
27.57 |
-0.32 |
47,436 |
155,602 |
+6,448 |
Mar19 |
181116 |
28.25 |
28.33 |
27.78 |
27.86 |
-0.32 |
11,639 |
91,533 |
+745 |
May19 |
181116 |
28.58 |
28.60 |
28.09 |
28.17 |
-0.31 |
6,793 |
62,540 |
+357 |
Jul19 |
181116 |
28.85 |
28.91 |
28.39 |
28.46 |
-0.32 |
5,651 |
64,561 |
+1,246 |
Aug19 |
181116 |
28.91 |
28.91 |
28.56 |
28.62 |
-0.32 |
1,803 |
12,887 |
+152 |
Sep19 |
181116 |
29.04 |
29.17 |
28.71 |
28.76 |
-0.32 |
534 |
8,428 |
+140 |
Oct19 |
181116 |
29.24 |
29.24 |
28.80 |
28.87 |
-0.30 |
375 |
6,122 |
+62 |
Dec19 |
181116 |
29.47 |
29.48 |
28.99 |
29.06 |
-0.31 |
2,396 |
24,585 |
+738 |
Jan20 |
181116 |
29.43 |
29.43 |
29.26 |
29.34 |
-0.29 |
11 |
1,803 |
+4 |
Total Volume and Open Interest |
135,637 |
571,521 |
+677 |
Canola(WCE) |
Nov18 |
181114 |
471.1 |
471.1 |
471.1 |
471.1 |
-2.6 |
|
|
|
Jan19 |
181116 |
477.5 |
478.2 |
475.0 |
476.9 |
-1.3 |
9,508 |
114,350 |
+520 |
Mar19 |
181116 |
485.2 |
486.0 |
482.8 |
484.8 |
-1.3 |
2,522 |
34,019 |
+758 |
May19 |
181116 |
492.9 |
493.2 |
490.4 |
492.4 |
-1.6 |
1,228 |
13,477 |
+602 |
Jul19 |
181116 |
497.3 |
498.6 |
496.0 |
497.9 |
-1.6 |
908 |
3,337 |
-145 |
Total Volume and Open Interest |
14,566 |
168,187 |
+1,963 |
Corn(CBOT) |
Dec18 |
181116 |
367.25 |
368.75 |
363.25 |
364.75 |
-2.75 |
121,770 |
531,441 |
-17,734 |
Mar19 |
181116 |
378.00 |
379.75 |
374.00 |
375.75 |
-2.50 |
94,445 |
605,203 |
+14,233 |
May19 |
181116 |
385.50 |
386.75 |
381.50 |
383.50 |
-2.25 |
39,510 |
175,657 |
+1,850 |
Jul19 |
181116 |
392.25 |
393.25 |
388.50 |
390.00 |
-2.50 |
25,055 |
180,991 |
+2,571 |
Sep19 |
181116 |
393.75 |
394.50 |
390.50 |
392.00 |
-1.75 |
2,991 |
81,572 |
+895 |
Dec19 |
181116 |
398.75 |
399.75 |
396.25 |
398.00 |
-1.00 |
7,035 |
166,830 |
+1,243 |
Mar20 |
181116 |
407.25 |
408.50 |
405.50 |
407.25 |
-0.50 |
114 |
9,819 |
+23 |
May20 |
181116 |
411.75 |
413.25 |
411.25 |
412.75 |
-0.50 |
4 |
1,337 |
+2 |
Jul20 |
181116 |
418.25 |
418.25 |
415.75 |
417.00 |
-1.00 |
60 |
4,093 |
+23 |
Sep20 |
181116 |
411.50 |
411.50 |
411.50 |
411.50 |
-0.25 |
0 |
508 |
+0 |
Total Volume and Open Interest |
291,010 |
1,763,626 |
+3,099 |
Wheat(CBOT) |
Dec18 |
181116 |
505.25 |
508.75 |
502.75 |
506.75 |
+1.25 |
80,899 |
114,955 |
-17,168 |
Mar19 |
181116 |
513.75 |
516.75 |
511.75 |
515.25 |
+0.50 |
67,291 |
182,469 |
+7,723 |
May19 |
181116 |
522.50 |
524.75 |
520.25 |
522.25 |
-0.75 |
19,195 |
60,442 |
+2,117 |
Jul19 |
181116 |
531.25 |
533.25 |
529.00 |
530.75 |
-1.00 |
12,760 |
76,603 |
+328 |
Sep19 |
181116 |
542.50 |
543.75 |
540.00 |
541.25 |
-1.00 |
918 |
17,686 |
+244 |
Dec19 |
181116 |
556.75 |
558.00 |
554.75 |
555.75 |
-0.75 |
990 |
26,513 |
+204 |
Total Volume and Open Interest |
182,138 |
487,278 |
-6,536 |
Wheat(KCBT) |
Dec18 |
181116 |
479.00 |
484.50 |
479.00 |
482.75 |
+2.75 |
26,179 |
98,978 |
-7,305 |
Mar19 |
181116 |
502.00 |
508.00 |
501.50 |
506.50 |
+3.25 |
26,025 |
140,959 |
+3,378 |
May19 |
181116 |
515.00 |
519.50 |
513.75 |
518.25 |
+2.75 |
5,854 |
34,017 |
+677 |
Jul19 |
181116 |
528.00 |
531.00 |
525.75 |
529.25 |
+2.00 |
4,228 |
41,142 |
-845 |
Sep19 |
181116 |
541.00 |
545.75 |
540.25 |
543.75 |
+2.50 |
799 |
4,115 |
+308 |
Dec19 |
181116 |
562.50 |
565.50 |
560.00 |
563.50 |
+2.50 |
935 |
5,738 |
-18 |
Mar20 |
181116 |
573.25 |
577.50 |
573.25 |
576.25 |
+2.00 |
99 |
455 |
+23 |
Total Volume and Open Interest |
64,171 |
325,956 |
-3,761 |
Wheat(MGE) |
Dec18 |
181116 |
574.75 |
576.50 |
570.50 |
571.25 |
-3.50 |
5,592 |
28,153 |
-1,221 |
Mar19 |
181116 |
575.00 |
576.25 |
572.75 |
573.50 |
-1.50 |
4,533 |
31,324 |
+753 |
May19 |
181116 |
583.00 |
583.00 |
579.50 |
580.00 |
-2.50 |
932 |
8,298 |
+289 |
Jul19 |
181116 |
591.00 |
591.00 |
588.25 |
588.25 |
-2.25 |
27 |
3,287 |
-12 |
Sep19 |
181116 |
599.75 |
600.00 |
597.00 |
597.25 |
-2.00 |
16 |
3,865 |
+0 |
Dec19 |
181116 |
613.25 |
613.25 |
610.25 |
610.75 |
-2.00 |
3 |
1,644 |
+0 |
Total Volume and Open Interest |
11,103 |
76,648 |
-191 |
Oats(CBOT) |
Dec18 |
181116 |
290.75 |
299.25 |
290.00 |
298.25 |
+6.00 |
670 |
2,906 |
-377 |
Mar19 |
181116 |
291.25 |
298.00 |
290.50 |
297.50 |
+5.75 |
262 |
3,241 |
+131 |
May19 |
181116 |
295.00 |
296.00 |
295.00 |
296.00 |
+3.50 |
25 |
281 |
+5 |
Jul19 |
181116 |
292.25 |
292.25 |
292.25 |
292.25 |
+2.25 |
10 |
14 |
+4 |
Total Volume and Open Interest |
977 |
6,456 |
-232 |
Rough Rice(CBOT) |
Nov18 |
181114 |
10.90 |
10.90 |
10.90 |
10.90 |
+0.02 |
0 |
9 |
+0 |
Jan19 |
181116 |
10.72 |
10.93 |
10.72 |
10.89 |
+0.15 |
268 |
7,355 |
-121 |
Mar19 |
181116 |
10.96 |
11.09 |
10.96 |
11.06 |
+0.16 |
16 |
1,009 |
-2 |
May19 |
181116 |
11.18 |
11.18 |
11.18 |
11.18 |
+0.15 |
1 |
21 |
+0 |
Total Volume and Open Interest |
285 |
8,385 |
-130 |
Live Cattle(CME) |
Dec18 |
181116 |
114.900 |
115.580 |
114.535 |
115.350 |
+0.200 |
20,898 |
63,213 |
-4,615 |
Feb19 |
181116 |
119.000 |
119.885 |
118.950 |
119.730 |
+0.630 |
19,922 |
114,819 |
+5,044 |
Apr19 |
181116 |
120.930 |
121.700 |
120.830 |
121.550 |
+0.600 |
9,428 |
73,578 |
+714 |
Jun19 |
181116 |
113.535 |
113.830 |
113.200 |
113.535 |
-0.115 |
6,687 |
61,585 |
+1,394 |
Aug19 |
181116 |
112.050 |
112.430 |
111.785 |
111.885 |
-0.315 |
2,060 |
19,796 |
+41 |
Oct19 |
181116 |
113.500 |
113.730 |
113.300 |
113.385 |
-0.315 |
402 |
4,720 |
+85 |
Total Volume and Open Interest |
59,610 |
340,523 |
+2,731 |
Feeder Cattle(CME) |
Jan19 |
181116 |
147.700 |
147.800 |
146.350 |
146.535 |
-1.315 |
6,458 |
27,418 |
-221 |
Mar19 |
181116 |
144.400 |
144.735 |
143.485 |
143.985 |
-0.565 |
2,325 |
11,996 |
+234 |
Apr19 |
181116 |
144.800 |
145.130 |
143.900 |
144.330 |
-0.670 |
904 |
3,634 |
+9 |
May19 |
181116 |
145.200 |
145.285 |
144.000 |
144.485 |
-0.715 |
580 |
2,148 |
-47 |
Aug19 |
181116 |
148.850 |
149.250 |
148.035 |
148.380 |
-0.670 |
269 |
1,579 |
-2 |
Sep19 |
181116 |
148.685 |
148.800 |
147.935 |
148.150 |
-0.800 |
21 |
91 |
+8 |
Oct19 |
181116 |
147.550 |
148.000 |
147.550 |
148.000 |
-0.150 |
2 |
7 |
+1 |
Total Volume and Open Interest |
11,294 |
48,825 |
-303 |
Lean Hogs(CME) |
Dec18 |
181116 |
57.485 |
60.080 |
57.430 |
60.080 |
+3.000 |
21,014 |
51,821 |
-3,993 |
Feb19 |
181116 |
64.200 |
66.750 |
64.080 |
66.750 |
+3.000 |
18,442 |
79,381 |
-58 |
Apr19 |
181116 |
69.080 |
71.750 |
69.000 |
71.750 |
+3.000 |
7,693 |
43,808 |
+512 |
May19 |
181116 |
74.900 |
77.000 |
74.900 |
76.850 |
+2.215 |
33 |
1,511 |
+3 |
Jun19 |
181116 |
83.150 |
84.500 |
83.050 |
84.035 |
+1.205 |
3,433 |
22,897 |
-25 |
Jul19 |
181116 |
84.250 |
85.000 |
84.000 |
84.785 |
+0.750 |
1,694 |
25,156 |
-4 |
Aug19 |
181116 |
83.285 |
83.900 |
83.150 |
83.785 |
+0.555 |
589 |
8,615 |
+44 |
Oct19 |
181116 |
67.600 |
68.200 |
67.600 |
68.200 |
+0.815 |
103 |
3,473 |
+33 |
Total Volume and Open Interest |
53,016 |
237,568 |
-3,486 |
Class III Milk(CME) |
Nov18 |
181116 |
14.57 |
14.59 |
14.55 |
14.58 |
+0.02 |
283 |
4,887 |
-2 |
Dec18 |
181116 |
14.93 |
14.93 |
14.75 |
14.84 |
-0.04 |
456 |
5,921 |
+63 |
Jan19 |
181116 |
15.11 |
15.13 |
14.97 |
15.04 |
-0.06 |
228 |
4,837 |
+90 |
Feb19 |
181116 |
15.17 |
15.19 |
15.08 |
15.14 |
-0.04 |
93 |
2,340 |
+3 |
Mar19 |
181116 |
15.32 |
15.33 |
15.27 |
15.31 |
-0.03 |
131 |
2,213 |
+53 |
Apr19 |
181116 |
15.56 |
15.57 |
15.51 |
15.55 |
-0.03 |
58 |
1,745 |
+15 |
May19 |
181116 |
15.65 |
15.70 |
15.65 |
15.67 |
-0.04 |
80 |
1,747 |
+14 |
Jun19 |
181116 |
15.81 |
15.83 |
15.81 |
15.83 |
-0.01 |
82 |
1,631 |
+19 |
Jul19 |
181116 |
16.07 |
16.10 |
16.06 |
16.08 |
-0.02 |
33 |
1,012 |
+13 |
Aug19 |
181116 |
16.34 |
16.35 |
16.32 |
16.35 |
-0.02 |
48 |
875 |
+29 |
Sep19 |
181116 |
16.51 |
16.55 |
16.51 |
16.55 |
-0.01 |
53 |
955 |
+32 |
Oct19 |
181116 |
16.40 |
16.41 |
16.40 |
16.40 |
-0.05 |
27 |
760 |
+15 |
Nov19 |
181116 |
16.31 |
16.31 |
16.31 |
16.31 |
-0.03 |
31 |
692 |
+15 |
Total Volume and Open Interest |
1,628 |
30,252 |
+376 |
Cocoa(ICE) |
Dec18 |
181116 |
2172 |
2223 |
2172 |
2193 |
+27 |
10,442 |
6,511 |
-6,606 |
Mar19 |
181116 |
2219 |
2271 |
2202 |
2234 |
+15 |
35,172 |
117,547 |
+1,767 |
May19 |
181116 |
2231 |
2282 |
2217 |
2247 |
+13 |
10,958 |
39,968 |
+427 |
Jul19 |
181116 |
2238 |
2292 |
2230 |
2258 |
+10 |
4,343 |
22,762 |
+24 |
Sep19 |
181116 |
2247 |
2300 |
2240 |
2266 |
+9 |
1,056 |
16,572 |
+12 |
Dec19 |
181116 |
2256 |
2303 |
2256 |
2273 |
+9 |
394 |
20,356 |
+16 |
Mar20 |
181116 |
2271 |
2307 |
2261 |
2278 |
+8 |
115 |
7,603 |
-10 |
Total Volume and Open Interest |
62,504 |
234,630 |
-4,376 |
Coffee "C"(ICE) |
Dec18 |
181116 |
110.30 |
112.80 |
109.85 |
112.60 |
+2.55 |
19,068 |
16,002 |
-8,919 |
Mar19 |
181116 |
113.85 |
116.60 |
113.65 |
116.30 |
+2.50 |
42,149 |
110,806 |
+2,885 |
May19 |
181116 |
116.65 |
119.40 |
116.45 |
119.10 |
+2.50 |
10,481 |
49,966 |
+1,634 |
Jul19 |
181116 |
119.40 |
122.00 |
119.00 |
121.75 |
+2.50 |
3,495 |
30,880 |
+1,157 |
Sep19 |
181116 |
121.80 |
124.60 |
121.65 |
124.30 |
+2.50 |
1,079 |
13,901 |
-39 |
Dec19 |
181116 |
125.50 |
128.10 |
125.20 |
127.85 |
+2.50 |
1,230 |
10,579 |
-131 |
Total Volume and Open Interest |
78,437 |
245,208 |
-3,104 |
Orange Juice(ICE) |
Jan19 |
181116 |
133.50 |
137.85 |
131.80 |
137.30 |
+4.20 |
959 |
14,024 |
+19 |
Mar19 |
181116 |
134.65 |
137.75 |
132.60 |
137.30 |
+3.60 |
278 |
2,538 |
+94 |
May19 |
181116 |
134.40 |
138.35 |
133.75 |
138.30 |
+3.40 |
106 |
1,338 |
+41 |
Jul19 |
181116 |
135.55 |
138.85 |
134.90 |
138.85 |
+2.80 |
50 |
425 |
+36 |
Sep19 |
181116 |
136.70 |
139.55 |
136.35 |
139.55 |
+2.30 |
14 |
143 |
+12 |
Nov19 |
181116 |
137.45 |
140.55 |
137.45 |
140.55 |
+2.30 |
2 |
21 |
+1 |
Total Volume and Open Interest |
1,410 |
18,490 |
+204 |
Sugar #11(ICE) |
Mar19 |
181116 |
12.65 |
12.78 |
12.61 |
12.69 |
+0.04 |
53,686 |
333,747 |
-1,031 |
May19 |
181116 |
12.78 |
12.91 |
12.75 |
12.84 |
+0.04 |
17,678 |
171,697 |
-844 |
Jul19 |
181116 |
12.91 |
13.01 |
12.85 |
12.95 |
+0.04 |
12,707 |
129,855 |
+326 |
Oct19 |
181116 |
13.11 |
13.20 |
13.05 |
13.15 |
+0.04 |
8,947 |
89,960 |
-847 |
Mar20 |
181116 |
13.63 |
13.70 |
13.59 |
13.66 |
+0.03 |
2,588 |
36,802 |
+1,144 |
May20 |
181116 |
13.64 |
13.69 |
13.61 |
13.66 |
+0.02 |
398 |
8,720 |
+42 |
Jul20 |
181116 |
13.64 |
13.69 |
13.60 |
13.65 |
+0.02 |
366 |
6,487 |
+147 |
Oct20 |
181116 |
13.72 |
13.72 |
13.72 |
13.72 |
+0.01 |
199 |
6,771 |
+144 |
Total Volume and Open Interest |
96,576 |
788,815 |
-913 |
London Cocoa(LCE) |
Dec18 |
181116 |
1599 |
1623 |
1588 |
1609 |
+10 |
4,419 |
44,363 |
-853 |
Mar19 |
181116 |
1640 |
1668 |
1627 |
1646 |
+8 |
13,401 |
68,381 |
-341 |
May19 |
181116 |
1645 |
1672 |
1637 |
1648 |
+3 |
4,205 |
38,321 |
+404 |
Jul19 |
181116 |
1653 |
1674 |
1643 |
1652 |
unch |
3,952 |
30,800 |
-199 |
Sep19 |
181116 |
1658 |
1677 |
1646 |
1655 |
-1 |
1,676 |
29,082 |
+55 |
Dec19 |
181116 |
1656 |
1682 |
1651 |
1661 |
unch |
1,271 |
36,358 |
+322 |
Mar20 |
181116 |
1658 |
1686 |
1658 |
1666 |
unch |
1,201 |
9,461 |
+388 |
Total Volume and Open Interest |
31,255 |
262,523 |
-29 |
London Sugar(LCE) |
Mar19 |
181116 |
342.40 |
344.50 |
341.00 |
341.10 |
-2.10 |
7,044 |
53,776 |
-397 |
May19 |
181116 |
346.90 |
348.90 |
345.20 |
345.80 |
-1.90 |
2,074 |
18,332 |
+686 |
Aug19 |
181116 |
352.10 |
354.40 |
350.80 |
351.60 |
-1.30 |
448 |
10,771 |
+54 |
Oct19 |
181116 |
355.80 |
358.00 |
355.00 |
355.50 |
-1.30 |
267 |
4,549 |
-29 |
Dec19 |
181116 |
360.30 |
362.50 |
360.30 |
361.00 |
-1.20 |
40 |
2,312 |
+2 |
Total Volume and Open Interest |
12,813 |
98,435 |
-1,606 |
Cotton(ICE) |
Dec18 |
181116 |
76.25 |
77.25 |
76.00 |
76.12 |
-0.13 |
18,349 |
40,665 |
-10,015 |
Mar19 |
181116 |
78.25 |
79.34 |
78.04 |
78.29 |
+0.01 |
22,772 |
125,130 |
+777 |
May19 |
181116 |
79.52 |
80.60 |
79.30 |
79.55 |
+0.01 |
4,017 |
31,771 |
+436 |
Jul19 |
181116 |
80.67 |
81.73 |
80.61 |
80.71 |
+0.03 |
1,288 |
16,043 |
+521 |
Oct19 |
181116 |
77.85 |
77.85 |
77.85 |
77.85 |
-0.26 |
1 |
4 |
+0 |
Dec19 |
181116 |
77.26 |
77.78 |
77.17 |
77.21 |
-0.09 |
1,432 |
30,504 |
+1,090 |
Total Volume and Open Interest |
47,870 |
246,054 |
-7,180 |
Lumber(CME) |
Jan19 |
181116 |
363.2 |
363.2 |
351.4 |
351.4 |
-15.0 |
130 |
2,816 |
+55 |
Mar19 |
181116 |
371.5 |
371.6 |
359.5 |
359.5 |
-15.0 |
73 |
754 |
-13 |
May19 |
181116 |
375.5 |
380.7 |
368.3 |
368.3 |
-15.0 |
35 |
392 |
+2 |
Jul19 |
181116 |
380.0 |
395.0 |
380.0 |
380.0 |
-15.0 |
20 |
81 |
+4 |
Total Volume and Open Interest |
312 |
4,129 |
-73 |
Crude Oil(NYM) |
Dec18 |
181116 |
56.58 |
57.96 |
55.89 |
56.46 |
unch |
844,696 |
105,957 |
-95,689 |
Jan19 |
181116 |
56.78 |
58.16 |
56.12 |
56.68 |
unch |
417,864 |
409,191 |
+11,596 |
Feb19 |
181116 |
56.95 |
58.36 |
56.35 |
56.88 |
-0.02 |
88,658 |
155,561 |
+7,334 |
Mar19 |
181116 |
57.18 |
58.55 |
56.57 |
57.07 |
-0.03 |
69,478 |
161,309 |
-4,248 |
Apr19 |
181116 |
57.33 |
58.70 |
56.91 |
57.25 |
-0.03 |
32,916 |
96,846 |
-2,082 |
May19 |
181116 |
57.64 |
58.87 |
57.13 |
57.43 |
-0.03 |
21,913 |
85,678 |
+2,243 |
Jun19 |
181116 |
57.65 |
59.01 |
57.11 |
57.58 |
-0.03 |
74,560 |
161,550 |
+4,064 |
Jul19 |
181116 |
57.81 |
59.09 |
57.26 |
57.67 |
-0.05 |
11,274 |
59,625 |
-521 |
Aug19 |
181116 |
58.56 |
59.10 |
57.55 |
57.76 |
-0.05 |
9,353 |
54,074 |
-54 |
Sep19 |
181116 |
58.12 |
59.14 |
57.59 |
57.84 |
-0.06 |
15,982 |
98,805 |
+1,807 |
Oct19 |
181116 |
58.40 |
59.17 |
57.48 |
57.90 |
-0.06 |
5,804 |
53,937 |
-486 |
Nov19 |
181116 |
58.95 |
59.06 |
57.84 |
57.94 |
-0.07 |
3,691 |
35,573 |
+387 |
Dec19 |
181116 |
58.13 |
59.26 |
57.52 |
57.97 |
-0.10 |
59,277 |
205,051 |
-3,326 |
Jan20 |
181116 |
58.86 |
59.18 |
57.48 |
57.92 |
-0.11 |
1,934 |
31,526 |
+63 |
Feb20 |
181116 |
57.87 |
58.59 |
57.87 |
57.87 |
-0.12 |
390 |
19,195 |
+70 |
Mar20 |
181116 |
58.73 |
59.06 |
57.43 |
57.84 |
-0.12 |
2,467 |
26,039 |
+160 |
Total Volume and Open Interest |
1,691,177 |
2,032,833 |
-77,960 |
e-miNY Crude Oil(NYM) |
Jan19 |
181116 |
56.800 |
58.175 |
56.125 |
56.675 |
unch |
4,894 |
1,354 |
+37 |
Feb19 |
181116 |
56.950 |
58.275 |
56.450 |
56.875 |
-0.025 |
121 |
140 |
+15 |
Mar19 |
181116 |
57.225 |
58.475 |
56.650 |
57.075 |
-0.025 |
18 |
67 |
+0 |
Apr19 |
181116 |
57.100 |
58.300 |
57.100 |
57.250 |
-0.025 |
8 |
113 |
+1 |
May19 |
181116 |
57.425 |
57.425 |
57.425 |
57.425 |
-0.025 |
0 |
117 |
+0 |
Jun19 |
181116 |
57.800 |
57.800 |
57.500 |
57.575 |
-0.025 |
35 |
157 |
-29 |
Jul19 |
181116 |
57.675 |
57.675 |
57.675 |
57.675 |
-0.050 |
2 |
19 |
+0 |
Aug19 |
181116 |
57.750 |
57.750 |
57.750 |
57.750 |
-0.050 |
1 |
48 |
-1 |
Sep19 |
181116 |
58.300 |
58.300 |
57.850 |
57.850 |
-0.050 |
0 |
51 |
+0 |
Oct19 |
181116 |
59.000 |
59.000 |
57.900 |
57.900 |
-0.050 |
5 |
11 |
+0 |
Total Volume and Open Interest |
38,122 |
4,395 |
-400 |
NY Harbor ULSD(NYM) |
Dec18 |
181116 |
207.69 |
210.81 |
205.85 |
207.37 |
-0.04 |
73,993 |
79,746 |
-2,495 |
Jan19 |
181116 |
206.99 |
210.09 |
205.14 |
206.69 |
-0.01 |
54,901 |
90,296 |
-567 |
Feb19 |
181116 |
206.29 |
209.16 |
204.21 |
205.76 |
-0.05 |
34,773 |
45,014 |
+3,092 |
Mar19 |
181116 |
205.59 |
208.30 |
203.36 |
204.82 |
-0.14 |
30,239 |
46,758 |
-2,444 |
Apr19 |
181116 |
205.86 |
206.61 |
202.01 |
203.33 |
-0.19 |
16,763 |
31,417 |
-546 |
May19 |
181116 |
205.23 |
206.14 |
201.74 |
202.74 |
-0.22 |
7,090 |
16,921 |
+425 |
Jun19 |
181116 |
204.22 |
206.00 |
201.28 |
202.56 |
-0.28 |
10,524 |
26,870 |
+297 |
Jul19 |
181116 |
205.44 |
206.50 |
202.15 |
203.12 |
-0.36 |
2,284 |
7,501 |
+9 |
Aug19 |
181116 |
206.12 |
207.34 |
203.11 |
203.91 |
-0.42 |
1,188 |
2,663 |
+135 |
Sep19 |
181116 |
206.52 |
208.39 |
204.18 |
204.90 |
-0.48 |
1,041 |
2,599 |
+146 |
Oct19 |
181116 |
207.63 |
208.93 |
205.00 |
205.82 |
-0.55 |
694 |
1,998 |
+117 |
Nov19 |
181116 |
208.54 |
209.80 |
206.58 |
206.65 |
-0.59 |
618 |
1,749 |
+176 |
Dec19 |
181116 |
209.26 |
210.82 |
206.25 |
207.34 |
-0.56 |
2,367 |
11,475 |
-210 |
Jan20 |
181116 |
208.60 |
209.02 |
207.70 |
207.70 |
-0.54 |
460 |
2,363 |
+184 |
Total Volume and Open Interest |
237,704 |
371,626 |
-1,654 |
RBOB Gasoline(NYM) |
Dec18 |
181116 |
155.55 |
161.04 |
155.13 |
157.70 |
+2.04 |
67,048 |
84,411 |
-7,464 |
Jan19 |
181116 |
154.12 |
159.94 |
154.12 |
156.82 |
+2.18 |
57,178 |
132,288 |
+3,418 |
Feb19 |
181116 |
154.51 |
160.46 |
154.51 |
157.44 |
+2.24 |
20,371 |
43,525 |
+1,225 |
Mar19 |
181116 |
156.85 |
162.53 |
156.85 |
159.50 |
+2.30 |
15,118 |
44,385 |
-66 |
Apr19 |
181116 |
176.76 |
182.49 |
176.76 |
179.38 |
+2.12 |
7,938 |
24,384 |
+136 |
May19 |
181116 |
181.55 |
183.73 |
179.26 |
180.61 |
+1.99 |
5,871 |
24,115 |
-725 |
Jun19 |
181116 |
180.77 |
184.14 |
178.74 |
180.73 |
+1.87 |
7,168 |
21,551 |
-184 |
Jul19 |
181116 |
180.95 |
183.34 |
177.96 |
180.00 |
+1.78 |
3,916 |
12,755 |
+461 |
Aug19 |
181116 |
180.19 |
181.94 |
177.40 |
178.53 |
+1.71 |
1,824 |
6,131 |
+53 |
Sep19 |
181116 |
176.09 |
179.50 |
174.77 |
176.13 |
+1.62 |
1,660 |
6,062 |
-128 |
Total Volume and Open Interest |
192,547 |
415,588 |
-4,242 |
e-miNY RBOB Gasoline(NYM) |
Dec18 |
181116 |
157.70 |
157.70 |
157.70 |
157.70 |
+2.04 |
0 |
1 |
+0 |
Jan19 |
181116 |
156.82 |
156.82 |
156.82 |
156.82 |
+2.18 |
|
|
|
Feb19 |
181116 |
157.44 |
157.44 |
157.44 |
157.44 |
+2.24 |
|
|
|
Mar19 |
181116 |
159.50 |
159.50 |
159.50 |
159.50 |
+2.30 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec18 |
181116 |
3.907 |
4.390 |
3.907 |
4.272 |
+0.234 |
459,196 |
133,599 |
-18,763 |
Jan19 |
181116 |
3.917 |
4.412 |
3.917 |
4.291 |
+0.248 |
355,133 |
255,806 |
-5,325 |
Feb19 |
181116 |
3.800 |
4.278 |
3.784 |
4.148 |
+0.251 |
138,436 |
112,177 |
-3,834 |
Mar19 |
181116 |
3.515 |
4.007 |
3.496 |
3.865 |
+0.269 |
187,906 |
179,583 |
-39,758 |
Apr19 |
181116 |
2.735 |
2.829 |
2.704 |
2.793 |
-0.001 |
173,372 |
159,712 |
-4,991 |
May19 |
181116 |
2.632 |
2.691 |
2.602 |
2.667 |
+0.015 |
72,276 |
106,492 |
+1,696 |
Jun19 |
181116 |
2.638 |
2.719 |
2.634 |
2.692 |
+0.014 |
30,192 |
42,395 |
-1,580 |
Jul19 |
181116 |
2.693 |
2.750 |
2.667 |
2.724 |
+0.015 |
23,549 |
46,163 |
-1,751 |
Aug19 |
181116 |
2.687 |
2.743 |
2.664 |
2.719 |
+0.014 |
18,690 |
42,079 |
-2,371 |
Sep19 |
181116 |
2.653 |
2.717 |
2.652 |
2.693 |
+0.014 |
15,423 |
38,814 |
-1,337 |
Oct19 |
181116 |
2.671 |
2.736 |
2.658 |
2.711 |
+0.014 |
65,624 |
89,409 |
-17,919 |
Nov19 |
181116 |
2.732 |
2.780 |
2.708 |
2.755 |
+0.011 |
14,008 |
38,367 |
-4,338 |
Dec19 |
181116 |
2.890 |
2.930 |
2.863 |
2.901 |
+0.004 |
6,068 |
39,648 |
+169 |
Jan20 |
181116 |
2.980 |
3.046 |
2.980 |
3.015 |
-0.002 |
13,688 |
37,870 |
-2,903 |
Feb20 |
181116 |
2.973 |
2.978 |
2.937 |
2.956 |
-0.003 |
3,184 |
11,398 |
-502 |
Mar20 |
181116 |
2.817 |
2.822 |
2.787 |
2.798 |
-0.006 |
10,797 |
14,495 |
-785 |
Total Volume and Open Interest |
1,602,673 |
1,418,158 |
-101,994 |
Brent Crude Oil(ICE) |
Jan19 |
181116 |
66.68 |
68.38 |
66.06 |
66.76 |
+0.14 |
379,718 |
301,972 |
-30,686 |
Feb19 |
181116 |
67.00 |
68.57 |
66.32 |
67.03 |
+0.14 |
193,737 |
317,105 |
+19,150 |
Mar19 |
181116 |
67.18 |
68.66 |
66.50 |
67.21 |
+0.15 |
118,870 |
224,874 |
+6,559 |
Apr19 |
181116 |
67.37 |
68.74 |
66.66 |
67.34 |
+0.14 |
59,979 |
119,887 |
+1,866 |
May19 |
181116 |
67.49 |
68.80 |
66.79 |
67.46 |
+0.13 |
36,885 |
104,743 |
+1,063 |
Jun19 |
181116 |
67.52 |
68.83 |
66.84 |
67.52 |
+0.11 |
111,905 |
203,636 |
+5,042 |
Jul19 |
181116 |
67.50 |
68.76 |
66.84 |
67.49 |
+0.10 |
17,043 |
70,046 |
+3,387 |
Aug19 |
181116 |
67.34 |
68.63 |
66.76 |
67.38 |
+0.07 |
13,063 |
51,535 |
+580 |
Sep19 |
181116 |
67.35 |
68.47 |
66.74 |
67.23 |
+0.04 |
30,696 |
70,362 |
+4,539 |
Oct19 |
181116 |
67.09 |
67.09 |
67.09 |
67.09 |
+0.03 |
12,250 |
47,875 |
-3,008 |
Nov19 |
181116 |
67.93 |
67.93 |
66.95 |
66.95 |
+0.01 |
13,036 |
48,969 |
-1,887 |
Dec19 |
181116 |
66.84 |
67.98 |
66.22 |
66.79 |
unch |
81,129 |
175,454 |
-2,063 |
Jan20 |
181116 |
66.99 |
66.99 |
66.68 |
66.68 |
-0.01 |
2,706 |
29,939 |
+817 |
Feb20 |
181116 |
66.56 |
66.56 |
66.56 |
66.56 |
-0.02 |
2,386 |
26,387 |
-65 |
Total Volume and Open Interest |
1,126,856 |
2,155,701 |
+6,462 |
Gas Oil(ICE) |
Dec18 |
181116 |
635.25 |
643.25 |
627.75 |
633.25 |
-4.50 |
135,374 |
148,605 |
-16,578 |
Jan19 |
181116 |
628.25 |
637.25 |
621.25 |
627.00 |
-4.00 |
106,683 |
173,865 |
-4,466 |
Feb19 |
181116 |
626.25 |
635.75 |
619.50 |
625.25 |
-3.75 |
40,499 |
69,813 |
-627 |
Mar19 |
181116 |
627.00 |
634.75 |
618.75 |
624.50 |
-3.75 |
28,341 |
61,492 |
-1,340 |
Apr19 |
181116 |
625.50 |
633.25 |
618.25 |
623.00 |
-3.75 |
15,109 |
44,199 |
+727 |
May19 |
181116 |
627.25 |
632.25 |
617.25 |
622.75 |
-3.50 |
13,235 |
26,760 |
-123 |
Jun19 |
181116 |
624.50 |
632.75 |
617.25 |
623.00 |
-3.50 |
34,257 |
59,953 |
-279 |
Jul19 |
181116 |
628.25 |
633.75 |
619.25 |
624.00 |
-3.75 |
6,917 |
23,363 |
+980 |
Aug19 |
181116 |
630.50 |
635.75 |
621.75 |
626.25 |
-3.75 |
3,965 |
16,105 |
+360 |
Sep19 |
181116 |
633.50 |
638.00 |
624.25 |
628.75 |
-4.00 |
5,036 |
20,188 |
+105 |
Total Volume and Open Interest |
429,630 |
859,766 |
-20,796 |
Ethanol(CBOT) |
Dec18 |
181116 |
1.256 |
1.269 |
1.245 |
1.264 |
+0.001 |
238 |
1,586 |
+15 |
Jan19 |
181116 |
1.277 |
1.281 |
1.263 |
1.281 |
-0.001 |
91 |
554 |
+8 |
Feb19 |
181116 |
1.309 |
1.310 |
1.293 |
1.310 |
-0.002 |
39 |
169 |
+17 |
Mar19 |
181116 |
1.337 |
1.337 |
1.332 |
1.337 |
-0.010 |
5 |
288 |
+0 |
Apr19 |
181116 |
1.356 |
1.356 |
1.356 |
1.356 |
-0.010 |
3 |
25 |
-1 |
May19 |
181116 |
1.365 |
1.365 |
1.365 |
1.365 |
-0.010 |
1 |
16 |
+1 |
Jun19 |
181116 |
1.399 |
1.399 |
1.399 |
1.399 |
-0.010 |
|
|
|
Jul19 |
181116 |
1.421 |
1.421 |
1.421 |
1.421 |
-0.010 |
|
|
|
Total Volume and Open Interest |
377 |
2,638 |
+40 |
WTI Crude Oil(ICE) |
Dec18 |
181116 |
56.61 |
57.96 |
55.90 |
56.46 |
unch |
74,807 |
46,277 |
-22,245 |
Jan19 |
181116 |
56.83 |
58.17 |
56.09 |
56.68 |
unch |
76,578 |
83,328 |
+5,406 |
Feb19 |
181116 |
57.04 |
58.36 |
56.32 |
56.88 |
-0.02 |
48,301 |
46,846 |
+3,061 |
Mar19 |
181116 |
57.12 |
58.57 |
56.54 |
57.07 |
-0.03 |
40,357 |
54,849 |
+1,997 |
Apr19 |
181116 |
57.49 |
58.69 |
56.73 |
57.25 |
-0.03 |
10,432 |
28,118 |
+596 |
May19 |
181116 |
57.61 |
58.87 |
56.91 |
57.43 |
-0.03 |
5,760 |
16,823 |
-72 |
Jun19 |
181116 |
58.01 |
59.00 |
57.09 |
57.58 |
-0.03 |
25,291 |
88,449 |
+723 |
Jul19 |
181116 |
58.42 |
59.09 |
57.29 |
57.67 |
-0.05 |
4,831 |
8,732 |
+1,518 |
Aug19 |
181116 |
58.40 |
59.11 |
57.71 |
57.76 |
-0.05 |
1,797 |
6,850 |
+236 |
Sep19 |
181116 |
57.84 |
57.84 |
57.84 |
57.84 |
-0.06 |
1,622 |
14,680 |
+388 |
Oct19 |
181116 |
57.90 |
57.90 |
57.90 |
57.90 |
-0.06 |
199 |
4,195 |
+4 |
Nov19 |
181116 |
57.94 |
57.94 |
57.94 |
57.94 |
-0.07 |
233 |
4,798 |
+22 |
Dec19 |
181116 |
58.83 |
59.27 |
57.67 |
57.97 |
-0.10 |
17,026 |
99,322 |
-69 |
Jan20 |
181116 |
57.92 |
57.92 |
57.92 |
57.92 |
-0.11 |
82 |
2,914 |
+75 |
Feb20 |
181116 |
57.87 |
57.87 |
57.87 |
57.87 |
-0.12 |
4 |
2,679 |
+0 |
Mar20 |
181116 |
57.84 |
57.84 |
57.84 |
57.84 |
-0.12 |
0 |
6,542 |
+0 |
Total Volume and Open Interest |
313,863 |
608,556 |
-8,098 |
US Dollar Index(ICE) |
Dec18 |
181116 |
96.890 |
96.920 |
96.260 |
96.332 |
-0.458 |
37,707 |
54,220 |
-954 |
Mar19 |
181116 |
96.265 |
96.320 |
95.700 |
95.762 |
-0.458 |
296 |
2,559 |
+1 |
Jun19 |
181116 |
95.725 |
95.725 |
95.238 |
95.238 |
-0.457 |
24 |
401 |
-19 |
Total Volume and Open Interest |
38,030 |
57,360 |
-969 |
Australian Dollar(CME) |
Dec18 |
181116 |
72.80 |
73.41 |
72.54 |
73.34 |
+0.40 |
118,883 |
145,205 |
+672 |
Mar19 |
181116 |
72.96 |
73.51 |
72.67 |
73.44 |
+0.40 |
31 |
1,059 |
+6 |
Jun19 |
181116 |
73.37 |
73.56 |
73.37 |
73.56 |
+0.39 |
11 |
81 |
+4 |
Total Volume and Open Interest |
119,204 |
147,016 |
+721 |
British Pound(CME) |
Dec18 |
181116 |
127.81 |
128.95 |
127.77 |
128.47 |
+0.35 |
270,534 |
215,953 |
-1,107 |
Mar19 |
181116 |
128.69 |
129.54 |
128.48 |
129.11 |
+0.34 |
2,814 |
8,610 |
+2 |
Jun19 |
181116 |
129.42 |
129.80 |
129.28 |
129.70 |
+0.31 |
0 |
346 |
+0 |
Total Volume and Open Interest |
274,941 |
227,874 |
-1,178 |
Canadian Dollar(CME) |
Dec18 |
181116 |
75.93 |
76.22 |
75.87 |
76.00 |
+0.02 |
84,090 |
120,216 |
+2,302 |
Mar19 |
181116 |
76.09 |
76.33 |
76.05 |
76.15 |
+0.02 |
476 |
3,072 |
+447 |
Jun19 |
181116 |
76.43 |
76.43 |
76.26 |
76.26 |
+0.02 |
14 |
586 |
+14 |
Sep19 |
181116 |
76.55 |
76.55 |
76.36 |
76.36 |
+0.01 |
19 |
326 |
+5 |
Total Volume and Open Interest |
85,154 |
124,968 |
+2,969 |
Japanese Yen(CME) |
Dec18 |
181116 |
88.23 |
88.96 |
88.20 |
88.81 |
+0.58 |
152,755 |
228,142 |
+814 |
Mar19 |
181116 |
89.08 |
89.66 |
89.08 |
89.56 |
+0.58 |
739 |
2,430 |
+135 |
Jun19 |
181116 |
90.22 |
90.28 |
90.22 |
90.28 |
+0.59 |
0 |
105 |
+0 |
Total Volume and Open Interest |
155,810 |
232,043 |
+313 |
Swiss Franc(CME) |
Dec18 |
181116 |
99.61 |
100.33 |
99.38 |
100.26 |
+0.57 |
27,691 |
76,738 |
-289 |
Mar19 |
181116 |
100.60 |
101.29 |
100.36 |
101.23 |
+0.56 |
37 |
527 |
+3 |
Jun19 |
181116 |
102.18 |
102.18 |
101.42 |
102.18 |
+0.56 |
0 |
53 |
+0 |
Total Volume and Open Interest |
27,730 |
77,344 |
-285 |
EuroFX(CME) |
Dec18 |
181116 |
113.50 |
114.47 |
113.47 |
114.38 |
+0.61 |
247,663 |
491,332 |
+3,091 |
Mar19 |
181116 |
114.49 |
115.45 |
114.46 |
115.37 |
+0.60 |
8,701 |
13,839 |
-2,152 |
Jun19 |
181116 |
115.78 |
116.32 |
115.58 |
116.32 |
+0.61 |
95 |
3,289 |
-1 |
Total Volume and Open Interest |
266,089 |
521,343 |
+1,103 |
Mexican Peso(CME) |
Nov18 |
181116 |
496.63 |
496.63 |
496.63 |
496.63 |
+3.75 |
|
|
|
Dec18 |
181116 |
491.75 |
495.75 |
488.25 |
494.63 |
+3.75 |
82,029 |
185,310 |
+1,480 |
Total Volume and Open Interest |
82,064 |
187,703 |
+1,457 |
Brazilian Real(CME) |
Dec18 |
181116 |
265.25 |
267.75 |
264.20 |
266.85 |
+1.65 |
3,594 |
11,007 |
+336 |
Jan19 |
181116 |
266.80 |
267.15 |
263.80 |
266.35 |
+1.65 |
32 |
253 |
+7 |
Feb19 |
181116 |
265.85 |
265.85 |
265.85 |
265.85 |
+2.95 |
|
|
|
Mar19 |
181116 |
265.30 |
265.30 |
265.30 |
265.30 |
+2.30 |
|
|
|
Total Volume and Open Interest |
3,626 |
11,260 |
+343 |
30-Year T-Bonds(CBOT) |
Dec18 |
181116 |
138~250 |
139~240 |
138~220 |
139~180 |
+0~250 |
470,654 |
900,445 |
-6,010 |
Mar19 |
181116 |
138~060 |
139~040 |
138~030 |
138~300 |
+0~250 |
5,062 |
13,338 |
+1,841 |
Jun19 |
181116 |
138~110 |
138~110 |
138~110 |
138~110 |
+0~250 |
|
|
|
Total Volume and Open Interest |
475,716 |
913,783 |
-4,169 |
10-Year T-Notes(CBOT) |
Dec18 |
181116 |
118~260 |
119~080 |
118~245 |
119~050 |
+0~110 |
2,188,936 |
4,090,036 |
-49,525 |
Mar19 |
181116 |
118~195 |
119~020 |
118~190 |
118~310 |
+0~115 |
49,873 |
142,213 |
+31,237 |
Jun19 |
181116 |
118~310 |
118~310 |
118~310 |
118~310 |
+0~115 |
|
|
|
Total Volume and Open Interest |
2,238,809 |
4,232,249 |
-18,288 |
5-Year T-Notes(CBOT) |
Dec18 |
181116 |
112~186 |
112~284 |
112~176 |
112~262 |
+0~076 |
1,457,363 |
4,608,754 |
+37,341 |
Mar19 |
181116 |
112~164 |
112~264 |
112~150 |
112~242 |
+0~082 |
99,794 |
314,478 |
+41,229 |
Jun19 |
181116 |
112~242 |
112~242 |
112~242 |
112~242 |
+0~082 |
|
|
|
Total Volume and Open Interest |
1,557,157 |
4,923,232 |
+78,570 |
2 Year T-Notes(CBOT) |
Dec18 |
181116 |
105~122 |
105~160 |
105~114 |
105~150 |
+0~030 |
686,906 |
2,523,389 |
+54,030 |
Mar19 |
181116 |
105~102 |
105~150 |
105~096 |
105~136 |
+0~034 |
53,025 |
160,532 |
+25,360 |
Jun19 |
181116 |
105~136 |
105~136 |
105~136 |
105~136 |
+0~034 |
|
|
|
Total Volume and Open Interest |
739,931 |
2,683,921 |
+79,390 |
Eurodollars(CME) |
Dec18 |
181116 |
97.245 |
97.275 |
97.240 |
97.265 |
+0.020 |
333,192 |
1,628,251 |
+4,909 |
Mar19 |
181116 |
97.125 |
97.175 |
97.110 |
97.160 |
+0.040 |
298,487 |
1,340,902 |
-10,375 |
Jun19 |
181116 |
97.000 |
97.060 |
96.985 |
97.045 |
+0.050 |
323,665 |
1,239,709 |
-16,381 |
Sep19 |
181116 |
96.920 |
96.985 |
96.900 |
96.970 |
+0.055 |
325,371 |
1,145,355 |
+7,223 |
Dec19 |
181116 |
96.855 |
96.935 |
96.835 |
96.915 |
+0.065 |
609,495 |
2,008,341 |
-9,193 |
Mar20 |
181116 |
96.850 |
96.930 |
96.825 |
96.915 |
+0.070 |
301,238 |
1,045,933 |
-10,329 |
Jun20 |
181116 |
96.860 |
96.945 |
96.840 |
96.930 |
+0.075 |
251,521 |
996,217 |
+8,976 |
Sep20 |
181116 |
96.870 |
96.955 |
96.855 |
96.940 |
+0.075 |
212,162 |
770,462 |
+11,822 |
Dec20 |
181116 |
96.870 |
96.945 |
96.850 |
96.935 |
+0.070 |
245,779 |
1,204,910 |
+6,816 |
Mar21 |
181116 |
96.890 |
96.970 |
96.875 |
96.955 |
+0.065 |
128,901 |
569,497 |
+10,841 |
Jun21 |
181116 |
96.905 |
96.980 |
96.895 |
96.965 |
+0.060 |
107,680 |
436,832 |
+2,324 |
Sep21 |
181116 |
96.915 |
96.985 |
96.900 |
96.970 |
+0.060 |
102,388 |
263,139 |
+2,993 |
Dec21 |
181116 |
96.905 |
96.970 |
96.895 |
96.960 |
+0.060 |
71,667 |
360,175 |
+144 |
Mar22 |
181116 |
96.915 |
96.970 |
96.905 |
96.960 |
+0.050 |
50,043 |
172,331 |
-4,648 |
Jun22 |
181116 |
96.915 |
96.965 |
96.900 |
96.955 |
+0.050 |
51,930 |
151,364 |
+7,338 |
Sep22 |
181116 |
96.900 |
96.955 |
96.890 |
96.945 |
+0.050 |
47,812 |
105,991 |
+8,019 |
Dec22 |
181116 |
96.885 |
96.935 |
96.870 |
96.925 |
+0.050 |
31,347 |
116,454 |
-377 |
Mar23 |
181116 |
96.870 |
96.920 |
96.860 |
96.910 |
+0.045 |
30,652 |
72,163 |
-127 |
Total Volume and Open Interest |
3,629,011 |
14,099,234 |
+25,513 |
Ultra T-Bond(CBOT) |
Dec18 |
181116 |
150~09 |
151~16 |
150~05 |
151~08 |
+1~02 |
215,501 |
1,109,990 |
-5,913 |
Mar19 |
181116 |
151~07 |
152~07 |
150~29 |
152~01 |
+1~03 |
4,809 |
34,502 |
+3,805 |
Jun19 |
181116 |
152~29 |
152~29 |
152~29 |
152~29 |
+1~03 |
|
|
|
Total Volume and Open Interest |
220,310 |
1,144,492 |
-2,108 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181116 |
125~175 |
126~030 |
125~150 |
125~310 |
+0~145 |
183,376 |
686,085 |
+4,708 |
Mar19 |
181116 |
125~135 |
125~300 |
125~105 |
125~265 |
+0~150 |
1,264 |
1,690 |
+1,052 |
Jun19 |
181116 |
125~265 |
125~265 |
125~265 |
125~265 |
+0~150 |
|
|
|
Total Volume and Open Interest |
184,640 |
687,775 |
+5,760 |
30 Day Federal Funds(CBOT) |
Nov18 |
181116 |
97.800 |
97.802 |
97.798 |
97.800 |
unch |
20,976 |
202,228 |
-1,079 |
Dec18 |
181116 |
97.720 |
97.725 |
97.715 |
97.720 |
unch |
13,313 |
125,119 |
+1,117 |
Jan19 |
181116 |
97.615 |
97.630 |
97.610 |
97.620 |
+0.005 |
53,244 |
297,273 |
-661 |
Feb19 |
181116 |
97.605 |
97.620 |
97.600 |
97.610 |
+0.005 |
22,150 |
182,876 |
-1,402 |
Mar19 |
181116 |
97.550 |
97.565 |
97.545 |
97.560 |
+0.015 |
7,245 |
42,561 |
-592 |
Apr19 |
181116 |
97.455 |
97.490 |
97.450 |
97.475 |
+0.025 |
35,500 |
182,329 |
-2,516 |
Total Volume and Open Interest |
282,507 |
1,784,445 |
-220 |
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 |
181116 |
176.30 |
176.74 |
176.22 |
176.58 |
-0.14 |
58,156 |
244,588 |
-1,679 |
Mar19 |
181116 |
174.90 |
175.06 |
174.80 |
175.06 |
-0.14 |
0 |
17,536 |
+0 |
Jun19 |
181116 |
173.98 |
173.98 |
173.98 |
173.98 |
-0.14 |
|
|
|
Total Volume and Open Interest |
58,156 |
262,124 |
-1,679 |
Euro-Bund(EUREX) |
Dec18 |
181116 |
160.54 |
160.76 |
160.54 |
160.65 |
-0.16 |
709,577 |
2,110,069 |
+84,875 |
Mar19 |
181116 |
161.43 |
161.55 |
161.36 |
161.45 |
-0.16 |
8,108 |
163,438 |
+1,336 |
Jun19 |
181116 |
159.35 |
159.35 |
159.35 |
159.35 |
-0.16 |
|
|
|
Total Volume and Open Interest |
717,685 |
2,273,507 |
+86,211 |
Euro-Bobl(EUREX) |
Dec18 |
181116 |
131.65 |
131.74 |
131.63 |
131.70 |
-0.06 |
386,314 |
1,593,486 |
+33,758 |
Mar19 |
181116 |
131.80 |
131.89 |
131.80 |
131.88 |
-0.06 |
6,386 |
47,908 |
+11,878 |
Jun19 |
181116 |
131.30 |
131.30 |
131.30 |
131.30 |
-0.06 |
|
|
|
Total Volume and Open Interest |
392,700 |
1,641,394 |
+45,636 |
Euro-Schatz(EUREX) |
Dec18 |
181116 |
111.98 |
112.00 |
111.97 |
111.99 |
-0.01 |
192,999 |
2,024,086 |
+163,011 |
Mar19 |
181116 |
111.86 |
111.89 |
111.86 |
111.88 |
-0.01 |
4,770 |
74,987 |
+17,839 |
Jun19 |
181116 |
111.84 |
111.84 |
111.84 |
111.84 |
-0.02 |
|
|
|
Total Volume and Open Interest |
197,769 |
2,099,073 |
+180,850 |
3-Mth Euribor(EUREX) |
Dec18 |
181116 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
14,434 |
+0 |
Mar19 |
181116 |
100.295 |
100.295 |
100.295 |
100.295 |
+0.005 |
0 |
2,479 |
+0 |
Jun19 |
181116 |
100.285 |
100.285 |
100.280 |
100.280 |
unch |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
22 |
28,402 |
+0 |
Long Gilt(LIFFE) |
Dec18 |
181116 |
123~03 |
123~06 |
122~18 |
122~23 |
-0~15 |
297,016 |
822,323 |
+4,735 |
Mar19 |
181116 |
122~09 |
122~09 |
121~28 |
121~28 |
-0~15 |
1,347 |
9,541 |
+1,222 |
Total Volume and Open Interest |
298,363 |
831,864 |
+5,957 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181116 |
99.08 |
99.08 |
99.07 |
99.08 |
unch |
82,895 |
577,085 |
-11,620 |
Mar19 |
181116 |
99.05 |
99.06 |
99.03 |
99.05 |
unch |
110,753 |
708,975 |
+7,030 |
Jun19 |
181116 |
99.02 |
99.02 |
98.98 |
99.00 |
unch |
70,004 |
371,203 |
-5,264 |
Sep19 |
181116 |
98.95 |
98.97 |
98.93 |
98.94 |
-0.02 |
73,098 |
526,019 |
+3,681 |
Dec19 |
181116 |
98.91 |
98.91 |
98.86 |
98.87 |
-0.03 |
115,569 |
425,629 |
+3,125 |
Mar20 |
181116 |
98.86 |
98.87 |
98.81 |
98.82 |
-0.04 |
87,785 |
275,288 |
+1,045 |
Total Volume and Open Interest |
989,722 |
4,035,747 |
-13,451 |
3-Mth Euribor(LIFFE) |
Dec18 |
181116 |
100.305 |
100.310 |
100.305 |
100.305 |
-0.005 |
11,800 |
587,667 |
+2,088 |
Mar19 |
181116 |
100.295 |
100.295 |
100.290 |
100.290 |
-0.005 |
16,958 |
487,433 |
-2,522 |
Jun19 |
181116 |
100.280 |
100.280 |
100.275 |
100.275 |
-0.005 |
24,343 |
623,496 |
-60 |
Total Volume and Open Interest |
547,102 |
5,461,677 |
+2,122 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181116 |
98.02 |
98.03 |
98.02 |
98.03 |
unch |
22,390 |
168,504 |
+1,152 |
Mar19 |
181116 |
98.05 |
98.06 |
98.04 |
98.05 |
unch |
13,731 |
232,561 |
-7,708 |
Jun19 |
181116 |
98.00 |
98.02 |
97.99 |
98.01 |
unch |
8,029 |
182,801 |
-436 |
Sep19 |
181116 |
97.92 |
97.95 |
97.92 |
97.94 |
+0.01 |
13,666 |
184,446 |
+1,434 |
Dec19 |
181116 |
97.86 |
97.88 |
97.86 |
97.88 |
+0.01 |
9,000 |
169,073 |
+2,280 |
Mar20 |
181116 |
97.80 |
97.83 |
97.79 |
97.82 |
+0.02 |
6,447 |
118,033 |
-1,415 |
Jun20 |
181116 |
97.74 |
97.78 |
97.74 |
97.77 |
+0.02 |
5,829 |
96,076 |
-102 |
Sep20 |
181116 |
97.68 |
97.72 |
97.67 |
97.71 |
+0.02 |
3,166 |
48,051 |
-21 |
Dec20 |
181116 |
97.62 |
97.66 |
97.62 |
97.65 |
+0.02 |
1,077 |
10,293 |
+602 |
Mar21 |
181116 |
97.56 |
97.59 |
97.56 |
97.59 |
+0.02 |
121 |
4,449 |
-66 |
Total Volume and Open Interest |
83,482 |
1,218,677 |
-4,280 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181116 |
97.27 |
97.33 |
97.26 |
97.32 |
+0.04 |
144,579 |
1,259,491 |
+789 |
Mar19 |
181116 |
97.31 |
97.31 |
97.31 |
97.31 |
+0.04 |
0 |
8,880 |
+0 |
Total Volume and Open Interest |
144,579 |
1,268,371 |
+789 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181116 |
97.82 |
97.86 |
97.81 |
97.85 |
+0.03 |
187,731 |
1,092,806 |
+20,753 |
Mar19 |
181116 |
97.85 |
97.85 |
97.85 |
97.85 |
+0.02 |
|
|
|
Total Volume and Open Interest |
187,731 |
1,092,806 |
+20,753 |
Gold(CMX) |
Dec18 |
181116 |
1214.4 |
1226.0 |
1213.7 |
1223.0 |
+8.0 |
277,865 |
320,253 |
-6,892 |
Feb19 |
181116 |
1220.3 |
1232.1 |
1220.0 |
1229.0 |
+7.9 |
23,061 |
149,323 |
+2,689 |
Apr19 |
181116 |
1226.4 |
1237.9 |
1226.4 |
1234.9 |
+7.7 |
1,739 |
23,886 |
+202 |
Jun19 |
181116 |
1235.9 |
1244.2 |
1233.3 |
1241.2 |
+7.6 |
1,594 |
22,279 |
+319 |
Aug19 |
181116 |
1241.3 |
1249.7 |
1241.3 |
1247.1 |
+7.6 |
411 |
3,634 |
+30 |
Oct19 |
181116 |
1245.2 |
1253.1 |
1245.2 |
1253.1 |
+7.6 |
83 |
2,091 |
+0 |
Dec19 |
181116 |
1253.3 |
1261.0 |
1251.4 |
1259.0 |
+7.3 |
329 |
8,281 |
+7 |
Feb20 |
181116 |
1268.3 |
1268.3 |
1265.1 |
1265.1 |
+7.3 |
0 |
111 |
+0 |
Apr20 |
181116 |
1271.1 |
1271.1 |
1271.1 |
1271.1 |
+7.3 |
0 |
50 |
+0 |
Jun20 |
181116 |
1277.2 |
1277.2 |
1277.2 |
1277.2 |
+7.3 |
0 |
714 |
+0 |
Aug20 |
181116 |
1283.3 |
1283.3 |
1283.3 |
1283.3 |
+7.3 |
|
|
|
Total Volume and Open Interest |
305,266 |
535,927 |
-3,593 |
Silver(CMX) |
Dec18 |
181116 |
1427.0 |
1440.0 |
1421.5 |
1438.2 |
+11.9 |
93,281 |
136,863 |
-2,063 |
Mar19 |
181116 |
1438.5 |
1452.5 |
1434.0 |
1450.9 |
+12.3 |
10,937 |
65,186 |
+1,494 |
May19 |
181116 |
1448.0 |
1461.0 |
1445.0 |
1460.2 |
+12.3 |
1,550 |
7,675 |
+204 |
Jul19 |
181116 |
1458.5 |
1470.0 |
1458.0 |
1469.5 |
+12.2 |
1,107 |
10,389 |
+440 |
Sep19 |
181116 |
1467.0 |
1478.3 |
1467.0 |
1478.3 |
+12.0 |
49 |
810 |
+33 |
Dec19 |
181116 |
1490.0 |
1492.5 |
1478.0 |
1492.1 |
+12.0 |
58 |
1,864 |
+48 |
Mar20 |
181116 |
1504.9 |
1504.9 |
1504.9 |
1504.9 |
+12.0 |
0 |
2 |
+0 |
Total Volume and Open Interest |
107,249 |
224,372 |
+26 |
Platinum(NYMEX) |
Jan19 |
181116 |
845.3 |
850.7 |
842.5 |
846.6 |
+1.3 |
18,318 |
62,782 |
-180 |
Apr19 |
181116 |
849.8 |
854.5 |
847.0 |
851.0 |
+1.3 |
962 |
6,552 |
-13 |
Jul19 |
181116 |
855.0 |
855.6 |
855.0 |
855.6 |
+1.4 |
25 |
555 |
+15 |
Oct19 |
181116 |
859.9 |
859.9 |
859.9 |
859.9 |
+1.4 |
0 |
7 |
+0 |
Total Volume and Open Interest |
19,305 |
69,974 |
-178 |
Palladium(NYMEX) |
Dec18 |
181116 |
1139.00 |
1168.30 |
1136.50 |
1154.60 |
+17.20 |
4,996 |
18,431 |
-203 |
Mar19 |
181116 |
1135.30 |
1162.60 |
1130.00 |
1149.40 |
+18.20 |
810 |
8,868 |
+207 |
Jun19 |
181116 |
1139.30 |
1139.30 |
1139.30 |
1139.30 |
+18.20 |
16 |
176 |
+11 |
Total Volume and Open Interest |
5,822 |
27,475 |
+15 |
Copper(CMX) |
Dec18 |
181116 |
274.40 |
280.25 |
273.30 |
279.85 |
+5.20 |
75,081 |
78,639 |
-4,127 |
Mar19 |
181116 |
276.10 |
281.35 |
274.85 |
281.00 |
+4.70 |
19,182 |
75,553 |
+4,899 |
May19 |
181116 |
276.75 |
281.50 |
275.95 |
281.15 |
+4.10 |
4,860 |
24,274 |
+502 |
Jul19 |
181116 |
276.90 |
281.50 |
276.75 |
281.25 |
+3.45 |
2,400 |
31,119 |
+532 |
Sep19 |
181116 |
278.85 |
281.90 |
277.10 |
281.30 |
+3.00 |
786 |
6,832 |
-3 |
Total Volume and Open Interest |
103,513 |
242,822 |
+1,770 |
E-mini DJIA Index(CBOT) |
Dec18 |
181116 |
25311 |
25505 |
25096 |
25451 |
+146 |
294,560 |
82,162 |
-1,054 |
Mar19 |
181116 |
25350 |
25542 |
25144 |
25491 |
+147 |
461 |
1,712 |
+40 |
Jun19 |
181116 |
25488 |
25553 |
25204 |
25536 |
+146 |
94 |
67 |
-8 |
Sep19 |
181116 |
25592 |
25592 |
25339 |
25592 |
+147 |
0 |
1 |
+0 |
Total Volume and Open Interest |
295,115 |
83,942 |
-1,022 |
S & P 500(CME) |
Dec18 |
181116 |
2728.30 |
2748.00 |
2709.20 |
2742.90 |
+8.40 |
1,604 |
55,843 |
+628 |
Mar19 |
181116 |
2748.90 |
2748.90 |
2748.90 |
2748.90 |
+8.40 |
0 |
54 |
+0 |
Jun19 |
181116 |
2757.40 |
2757.40 |
2757.40 |
2757.40 |
+8.30 |
|
|
|
Sep19 |
181116 |
2765.50 |
2765.50 |
2765.50 |
2765.50 |
+9.40 |
|
|
|
Total Volume and Open Interest |
1,604 |
55,897 |
+628 |
S & P 500 E-Mini(CME) |
Dec18 |
181116 |
2731.75 |
2748.75 |
2708.75 |
2743.00 |
+8.50 |
2,295,505 |
2,755,546 |
+1,754 |
Mar19 |
181116 |
2735.00 |
2754.50 |
2715.00 |
2749.00 |
+8.50 |
14,037 |
209,573 |
+6,224 |
Jun19 |
181116 |
2739.50 |
2762.00 |
2725.25 |
2757.50 |
+8.50 |
246 |
9,913 |
+33 |
Sep19 |
181116 |
2750.00 |
2765.50 |
2741.25 |
2765.50 |
+9.50 |
0 |
26 |
+0 |
Total Volume and Open Interest |
2,309,788 |
2,975,063 |
+8,011 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181116 |
6874.50 |
6915.00 |
6806.25 |
6895.25 |
-20.25 |
731,312 |
251,340 |
+6,420 |
Mar19 |
181116 |
6900.00 |
6943.25 |
6840.00 |
6926.25 |
-20.00 |
2,054 |
3,733 |
+63 |
Jun19 |
181116 |
6925.00 |
6970.75 |
6880.25 |
6956.50 |
-19.75 |
32 |
70 |
+1 |
Total Volume and Open Interest |
733,398 |
255,147 |
+6,484 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181116 |
1867.10 |
1870.70 |
1848.00 |
1865.20 |
+1.40 |
19,024 |
63,702 |
-76 |
Mar19 |
181116 |
1856.50 |
1874.20 |
1856.50 |
1869.80 |
+1.40 |
0 |
12 |
+0 |
Jun19 |
181116 |
1873.50 |
1873.50 |
1867.10 |
1873.50 |
+3.30 |
|
|
|
Total Volume and Open Interest |
19,024 |
63,714 |
-76 |
Volatility Index(CBOE) |
Nov18 |
181116 |
19.50 |
20.47 |
18.15 |
18.28 |
-1.10 |
122,186 |
82,229 |
-19,943 |
Dec18 |
181116 |
19.25 |
19.77 |
18.25 |
18.33 |
-0.80 |
113,384 |
185,369 |
+5,993 |
Jan19 |
181116 |
19.60 |
19.96 |
18.70 |
18.73 |
-0.75 |
37,138 |
60,764 |
+828 |
Feb19 |
181116 |
19.55 |
19.81 |
18.77 |
18.83 |
-0.65 |
11,881 |
38,759 |
-59 |
Total Volume and Open Interest |
295,551 |
476,614 |
-12,485 |
S & P 600(CME) |
Dec18 |
181116 |
961.40 |
961.40 |
961.40 |
961.40 |
+3.20 |
|
|
|
Mar19 |
181116 |
962.00 |
962.00 |
962.00 |
962.00 |
+3.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181116 |
1526.60 |
1532.40 |
1509.40 |
1531.50 |
+4.10 |
184,018 |
464,145 |
+2,165 |
Mar19 |
181116 |
1527.00 |
1537.60 |
1514.50 |
1536.40 |
+4.00 |
89 |
1,412 |
+52 |
Jun19 |
181116 |
1543.00 |
1543.00 |
1543.00 |
1543.00 |
+5.40 |
|
|
|
Total Volume and Open Interest |
184,107 |
465,557 |
+2,217 |
Nikkei 225(CME) |
Dec18 |
181116 |
21925 |
21925 |
21505 |
21755 |
-195 |
13,770 |
30,400 |
-79 |
Mar19 |
181116 |
21625 |
21790 |
21505 |
21730 |
-195 |
5 |
73 |
+0 |
Total Volume and Open Interest |
13,775 |
30,473 |
-79 |
Nikkei 225(SGX) |
Dec18 |
181116 |
21825 |
21940 |
21540 |
21635 |
-180 |
84,904 |
162,962 |
-1,600 |
Mar19 |
181116 |
21780 |
21785 |
21590 |
21590 |
-175 |
22 |
12,961 |
+2 |
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 |
181116 |
21890 |
21910 |
21490 |
21745 |
-190 |
50,131 |
58,654 |
-1,135 |
Mar19 |
181116 |
21630 |
21740 |
21450 |
21680 |
-190 |
23 |
56 |
+0 |
Jun19 |
181116 |
21510 |
21510 |
21510 |
21510 |
-185 |
|
|
|
Total Volume and Open Interest |
50,154 |
58,710 |
-1,135 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181116 |
21750 |
21750 |
21520 |
21750 |
-180 |
0 |
10 |
+0 |
Mar19 |
181116 |
21680 |
21680 |
21680 |
21680 |
-190 |
|
|
|
Jun19 |
181116 |
21510 |
21510 |
21510 |
21510 |
-180 |
|
|
|
Total Volume and Open Interest |
0 |
10 |
+0 |
CAC 40(EURONEXT) |
Nov18 |
181116 |
5058.0 |
5081.0 |
4987.0 |
5007.0 |
-26.5 |
213,938 |
156,835 |
-101,550 |
Dec18 |
181116 |
5043.0 |
5065.0 |
4969.0 |
5009.0 |
-8.0 |
143,254 |
244,437 |
+67,205 |
Jan19 |
181116 |
5033.0 |
5036.5 |
4982.0 |
5007.5 |
-8.0 |
1 |
18 |
+0 |
Mar19 |
181116 |
5004.0 |
5004.0 |
5004.0 |
5004.0 |
-8.0 |
1 |
6 |
+1 |
Total Volume and Open Interest |
357,194 |
421,305 |
-34,344 |
Hang Seng Index(HKFE) |
Nov18 |
181116 |
26034 |
26193 |
25785 |
26115 |
+68 |
256,305 |
126,768 |
+3,089 |
Dec18 |
181116 |
26013 |
26208 |
25818 |
26142 |
+72 |
1,201 |
18,706 |
-35 |
Total Volume and Open Interest |
257,952 |
158,447 |
+3,231 |
DAX(EUREX) |
Dec18 |
181116 |
11405.0 |
11443.0 |
11223.5 |
11350.5 |
+6.0 |
135,608 |
134,418 |
+1,274 |
Mar19 |
181116 |
11411.0 |
11431.5 |
11220.0 |
11345.0 |
+6.0 |
94 |
3,425 |
+61 |
Jun19 |
181116 |
11359.0 |
11359.0 |
11359.0 |
11359.0 |
+6.0 |
1 |
139 |
+0 |
Total Volume and Open Interest |
135,703 |
137,982 |
+1,335 |
Mini-DAX(EUREX) |
Dec18 |
181116 |
11406.0 |
11443.0 |
11224.0 |
11350.5 |
+6.0 |
65,321 |
16,746 |
-908 |
Mar19 |
181116 |
11395.0 |
11430.0 |
11233.0 |
11345.0 |
+6.0 |
421 |
569 |
-129 |
Jun19 |
181116 |
11401.0 |
11401.0 |
11359.0 |
11359.0 |
+6.0 |
3 |
45 |
+3 |
Total Volume and Open Interest |
65,745 |
17,360 |
-1,034 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181116 |
3200 |
3207 |
3149 |
3176 |
-6 |
1,375,879 |
3,983,938 |
-30,675 |
Mar19 |
181116 |
3180 |
3194 |
3139 |
3164 |
-6 |
162 |
224,848 |
+18,044 |
Jun19 |
181116 |
3100 |
3100 |
3070 |
3081 |
-5 |
11 |
80,038 |
+12 |
Total Volume and Open Interest |
1,376,052 |
4,370,576 |
-11,619 |
Swiss Market Index(EUREX) |
Dec18 |
181116 |
8920 |
8978 |
8841 |
8897 |
+40 |
46,587 |
207,334 |
-3,183 |
Mar19 |
181116 |
8843 |
8862 |
8765 |
8797 |
+39 |
191 |
6,369 |
+8 |
Jun19 |
181116 |
8627 |
8627 |
8627 |
8627 |
+40 |
16 |
265 |
+11 |
Total Volume and Open Interest |
46,794 |
213,968 |
-3,164 |
FT-SE 100(EURONEXT) |
Dec18 |
181116 |
7081.50 |
7088.50 |
6962.50 |
7026.00 |
+3.00 |
131,224 |
584,932 |
+8,369 |
Mar19 |
181116 |
7024.00 |
7024.00 |
6965.00 |
6965.00 |
+3.00 |
3 |
4,642 |
+0 |
Jun19 |
181116 |
6887.00 |
6887.00 |
6887.00 |
6887.00 |
+2.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
131,227 |
589,580 |
+8,369 |
SPI 200(SFE) |
Dec18 |
181116 |
5752.0 |
5773.0 |
5704.0 |
5722.0 |
-25.0 |
72,634 |
343,426 |
+4,542 |
Mar19 |
181116 |
5700.0 |
5706.0 |
5665.0 |
5665.0 |
-24.0 |
6 |
5,876 |
+3 |
Jun19 |
181116 |
5651.0 |
5651.0 |
5651.0 |
5651.0 |
-24.0 |
0 |
2,880 |
+0 |
Total Volume and Open Interest |
77,473 |
360,318 |
+6,757 |
FTSE MIB(ISE) |
Dec18 |
181116 |
19005.00 |
19055.00 |
18740.00 |
18846.00 |
-26.00 |
28,258 |
112,498 |
+1,169 |
Mar19 |
181116 |
18880.00 |
18930.00 |
18660.00 |
18754.00 |
-26.00 |
156 |
2,309 |
+64 |
Jun19 |
181116 |
18269.00 |
18269.00 |
18269.00 |
18269.00 |
-26.00 |
0 |
11 |
+0 |
Total Volume and Open Interest |
28,414 |
114,818 |
+1,233 |
KOSPI 200(KFE) |
Dec18 |
181116 |
271.45 |
274.75 |
270.15 |
272.10 |
unch |
211,440 |
332,600 |
+1,999 |
Mar19 |
181116 |
268.00 |
271.45 |
267.20 |
268.95 |
unch |
497 |
26,448 |
+230 |
Jun19 |
181116 |
269.60 |
269.70 |
269.60 |
269.70 |
unch |
13 |
16,464 |
-7 |
Total Volume and Open Interest |
211,953 |
402,560 |
+2,722 |
GSCI(CME) |
Dec18 |
181116 |
434.50 |
437.90 |
429.40 |
433.70 |
+3.70 |
49 |
15,376 |
+32 |
Jan19 |
181116 |
433.75 |
435.75 |
433.75 |
433.75 |
+3.70 |
|
|
|
Feb19 |
181116 |
433.90 |
433.90 |
433.90 |
433.90 |
+3.70 |
|
|
|
Total Volume and Open Interest |
49 |
17,069 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|