|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon November 19, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan19 |
181119 |
892.00 |
892.25 |
871.25 |
873.75 |
-18.50 |
87,077 |
298,062 |
-4,020 |
Mar19 |
181119 |
905.00 |
905.50 |
885.25 |
887.50 |
-18.25 |
32,273 |
185,168 |
-728 |
May19 |
181119 |
918.00 |
918.50 |
898.25 |
900.75 |
-18.00 |
12,642 |
107,486 |
-761 |
Jul19 |
181119 |
930.25 |
930.25 |
910.75 |
913.00 |
-17.50 |
11,483 |
96,598 |
-305 |
Aug19 |
181119 |
932.25 |
933.25 |
915.75 |
917.75 |
-17.00 |
620 |
7,953 |
-7 |
Sep19 |
181119 |
932.75 |
932.75 |
916.25 |
918.00 |
-16.25 |
361 |
2,372 |
+3 |
Nov19 |
181119 |
937.00 |
937.50 |
919.50 |
922.00 |
-15.25 |
5,438 |
38,879 |
+575 |
Jan20 |
181119 |
947.00 |
947.50 |
930.75 |
932.50 |
-15.00 |
88 |
1,099 |
+42 |
Mar20 |
181119 |
946.75 |
946.75 |
938.75 |
940.25 |
-14.75 |
79 |
726 |
+25 |
May20 |
181119 |
949.00 |
950.00 |
947.75 |
949.25 |
-14.00 |
26 |
235 |
+1 |
Jul20 |
181119 |
962.50 |
962.50 |
957.75 |
959.25 |
-14.00 |
25 |
417 |
+6 |
Aug20 |
181119 |
959.75 |
959.75 |
959.75 |
959.75 |
-14.00 |
2 |
40 |
-1 |
Sep20 |
181119 |
953.75 |
953.75 |
953.75 |
953.75 |
-12.50 |
0 |
50 |
+0 |
Nov20 |
181119 |
959.00 |
959.50 |
953.75 |
957.00 |
-11.75 |
26 |
808 |
-5 |
Total Volume and Open Interest |
150,144 |
739,953 |
-5,174 |
Soybean Meal(CBOT) |
Dec18 |
181119 |
311.30 |
311.50 |
303.90 |
305.50 |
-5.40 |
51,010 |
97,204 |
-4,248 |
Jan19 |
181119 |
313.00 |
313.40 |
306.00 |
307.50 |
-5.50 |
31,929 |
125,270 |
+1,806 |
Mar19 |
181119 |
316.20 |
316.20 |
308.70 |
309.90 |
-5.30 |
21,193 |
94,685 |
+925 |
May19 |
181119 |
318.30 |
318.30 |
311.70 |
312.80 |
-5.00 |
8,137 |
65,484 |
-359 |
Jul19 |
181119 |
320.80 |
320.80 |
314.70 |
315.70 |
-4.90 |
3,910 |
59,538 |
-341 |
Aug19 |
181119 |
321.50 |
321.50 |
316.10 |
317.00 |
-4.90 |
495 |
10,267 |
+67 |
Sep19 |
181119 |
322.20 |
322.40 |
317.00 |
318.00 |
-4.70 |
355 |
11,324 |
+15 |
Oct19 |
181119 |
322.60 |
322.60 |
317.00 |
318.00 |
-4.50 |
158 |
7,705 |
+15 |
Dec19 |
181119 |
323.90 |
323.90 |
318.30 |
319.40 |
-4.50 |
1,178 |
27,640 |
+217 |
Jan20 |
181119 |
320.60 |
320.60 |
319.60 |
320.60 |
-4.40 |
70 |
3,000 |
+10 |
Total Volume and Open Interest |
118,442 |
506,674 |
-1,894 |
Soybean Oil(CBOT) |
Dec18 |
181119 |
27.42 |
27.47 |
27.26 |
27.32 |
-0.05 |
48,157 |
131,248 |
-6,508 |
Jan19 |
181119 |
27.65 |
27.66 |
27.45 |
27.50 |
-0.07 |
36,847 |
161,771 |
+6,169 |
Mar19 |
181119 |
27.93 |
27.93 |
27.73 |
27.78 |
-0.08 |
15,114 |
92,526 |
+993 |
May19 |
181119 |
28.20 |
28.22 |
28.03 |
28.08 |
-0.09 |
7,781 |
62,746 |
+206 |
Jul19 |
181119 |
28.51 |
28.51 |
28.31 |
28.37 |
-0.09 |
5,329 |
65,836 |
+1,275 |
Aug19 |
181119 |
28.74 |
28.74 |
28.46 |
28.51 |
-0.11 |
693 |
12,901 |
+14 |
Sep19 |
181119 |
28.86 |
28.86 |
28.60 |
28.65 |
-0.11 |
702 |
8,643 |
+215 |
Oct19 |
181119 |
28.96 |
28.96 |
28.71 |
28.75 |
-0.12 |
250 |
6,233 |
+111 |
Dec19 |
181119 |
29.20 |
29.20 |
28.92 |
28.96 |
-0.10 |
929 |
25,015 |
+430 |
Jan20 |
181119 |
29.30 |
29.35 |
29.21 |
29.24 |
-0.10 |
82 |
1,796 |
-7 |
Total Volume and Open Interest |
115,886 |
574,418 |
+2,897 |
Canola(WCE) |
Nov18 |
181114 |
471.1 |
471.1 |
471.1 |
471.1 |
-2.6 |
|
|
|
Jan19 |
181119 |
477.0 |
478.8 |
472.5 |
473.2 |
-3.7 |
9,245 |
116,663 |
+2,313 |
Mar19 |
181119 |
484.8 |
486.5 |
480.5 |
481.1 |
-3.7 |
2,782 |
35,021 |
+1,002 |
May19 |
181119 |
492.2 |
494.0 |
488.1 |
488.7 |
-3.7 |
793 |
13,876 |
+399 |
Jul19 |
181119 |
497.9 |
499.3 |
493.5 |
494.1 |
-3.8 |
570 |
3,073 |
-264 |
Total Volume and Open Interest |
13,937 |
171,407 |
+3,220 |
Corn(CBOT) |
Dec18 |
181119 |
364.75 |
366.25 |
361.25 |
362.25 |
-2.50 |
182,150 |
506,944 |
-24,497 |
Mar19 |
181119 |
375.50 |
377.00 |
372.00 |
373.25 |
-2.50 |
121,416 |
621,154 |
+15,951 |
May19 |
181119 |
383.00 |
384.75 |
379.75 |
381.00 |
-2.50 |
33,570 |
177,367 |
+1,710 |
Jul19 |
181119 |
389.75 |
391.25 |
386.50 |
387.75 |
-2.25 |
20,394 |
181,191 |
+200 |
Sep19 |
181119 |
392.00 |
393.25 |
389.75 |
390.75 |
-1.25 |
2,763 |
82,043 |
+471 |
Dec19 |
181119 |
397.75 |
399.00 |
395.25 |
396.25 |
-1.75 |
10,995 |
167,611 |
+781 |
Mar20 |
181119 |
408.00 |
408.00 |
404.50 |
405.50 |
-1.75 |
385 |
9,906 |
+87 |
May20 |
181119 |
410.50 |
411.00 |
410.25 |
411.00 |
-1.75 |
76 |
1,366 |
+29 |
Jul20 |
181119 |
418.00 |
418.00 |
415.00 |
415.50 |
-1.50 |
90 |
4,145 |
+52 |
Sep20 |
181119 |
409.75 |
409.75 |
409.75 |
409.75 |
-1.75 |
0 |
508 |
+0 |
Total Volume and Open Interest |
371,910 |
1,758,422 |
-5,204 |
Wheat(CBOT) |
Dec18 |
181119 |
506.50 |
507.25 |
496.00 |
498.50 |
-8.25 |
71,987 |
107,369 |
-7,586 |
Mar19 |
181119 |
514.75 |
515.25 |
503.25 |
506.50 |
-8.75 |
60,977 |
188,187 |
+5,718 |
May19 |
181119 |
522.00 |
522.25 |
510.75 |
513.50 |
-8.75 |
16,302 |
61,367 |
+925 |
Jul19 |
181119 |
530.00 |
530.75 |
519.75 |
522.25 |
-8.50 |
8,782 |
76,442 |
-161 |
Sep19 |
181119 |
540.75 |
540.75 |
531.75 |
533.75 |
-7.50 |
1,459 |
17,577 |
-109 |
Dec19 |
181119 |
554.50 |
556.25 |
547.25 |
548.75 |
-7.00 |
1,220 |
26,599 |
+86 |
Total Volume and Open Interest |
160,909 |
486,153 |
-1,125 |
Wheat(KCBT) |
Dec18 |
181119 |
483.00 |
484.00 |
470.00 |
474.25 |
-8.50 |
29,568 |
90,779 |
-8,199 |
Mar19 |
181119 |
506.75 |
507.00 |
494.25 |
498.75 |
-7.75 |
27,741 |
144,518 |
+3,559 |
May19 |
181119 |
518.75 |
518.75 |
506.00 |
510.50 |
-7.75 |
6,945 |
34,798 |
+781 |
Jul19 |
181119 |
529.75 |
529.75 |
517.50 |
521.50 |
-7.75 |
5,148 |
41,120 |
-22 |
Sep19 |
181119 |
543.75 |
543.75 |
532.25 |
536.00 |
-7.75 |
847 |
4,287 |
+172 |
Dec19 |
181119 |
560.00 |
560.25 |
551.75 |
555.50 |
-8.00 |
912 |
5,762 |
+24 |
Mar20 |
181119 |
572.00 |
572.00 |
564.75 |
569.75 |
-6.50 |
131 |
463 |
+8 |
Total Volume and Open Interest |
71,418 |
322,311 |
-3,645 |
Wheat(MGE) |
Dec18 |
181119 |
571.00 |
572.25 |
568.75 |
571.50 |
+0.25 |
4,893 |
27,045 |
-1,108 |
Mar19 |
181119 |
573.75 |
573.75 |
569.25 |
569.50 |
-4.00 |
3,942 |
32,684 |
+1,360 |
May19 |
181119 |
580.00 |
580.00 |
576.25 |
576.25 |
-3.75 |
1,155 |
8,490 |
+192 |
Jul19 |
181119 |
588.25 |
588.25 |
585.75 |
585.75 |
-2.50 |
217 |
3,285 |
-2 |
Sep19 |
181119 |
597.00 |
597.00 |
595.00 |
595.00 |
-2.25 |
236 |
3,886 |
+21 |
Dec19 |
181119 |
610.25 |
611.50 |
610.00 |
610.00 |
-0.75 |
149 |
1,685 |
+41 |
Total Volume and Open Interest |
10,603 |
77,152 |
+504 |
Oats(CBOT) |
Dec18 |
181119 |
299.25 |
318.25 |
298.50 |
304.50 |
+6.25 |
401 |
2,813 |
-93 |
Mar19 |
181119 |
298.00 |
317.50 |
297.25 |
302.25 |
+4.75 |
287 |
3,451 |
+210 |
May19 |
181119 |
297.00 |
312.00 |
293.25 |
297.00 |
+1.00 |
7 |
281 |
+0 |
Jul19 |
181119 |
295.00 |
300.00 |
285.75 |
285.75 |
-6.50 |
2 |
14 |
+0 |
Total Volume and Open Interest |
701 |
6,574 |
+118 |
Rough Rice(CBOT) |
Nov18 |
181114 |
10.90 |
10.90 |
10.90 |
10.90 |
+0.02 |
0 |
9 |
+0 |
Jan19 |
181119 |
10.90 |
10.94 |
10.76 |
10.77 |
-0.12 |
360 |
7,228 |
-127 |
Mar19 |
181119 |
11.07 |
11.10 |
10.92 |
10.93 |
-0.13 |
93 |
1,000 |
-9 |
May19 |
181119 |
11.06 |
11.06 |
11.06 |
11.06 |
-0.11 |
6 |
18 |
-3 |
Total Volume and Open Interest |
459 |
8,246 |
-139 |
Live Cattle(CME) |
Dec18 |
181119 |
115.550 |
116.230 |
115.480 |
116.150 |
+0.800 |
19,471 |
59,381 |
-3,832 |
Feb19 |
181119 |
119.650 |
120.150 |
119.350 |
120.000 |
+0.270 |
18,925 |
117,531 |
+2,712 |
Apr19 |
181119 |
121.550 |
121.950 |
121.250 |
121.850 |
+0.300 |
7,416 |
73,434 |
-144 |
Jun19 |
181119 |
113.535 |
114.050 |
113.180 |
113.980 |
+0.445 |
5,019 |
61,867 |
+282 |
Aug19 |
181119 |
111.900 |
112.100 |
111.300 |
112.035 |
+0.150 |
1,597 |
19,858 |
+62 |
Oct19 |
181119 |
113.385 |
113.450 |
112.800 |
113.385 |
unch |
491 |
4,872 |
+152 |
Total Volume and Open Interest |
53,064 |
339,856 |
-667 |
Feeder Cattle(CME) |
Jan19 |
181119 |
146.850 |
147.400 |
145.580 |
147.285 |
+0.750 |
5,741 |
27,468 |
+50 |
Mar19 |
181119 |
143.880 |
144.485 |
143.035 |
144.330 |
+0.345 |
2,201 |
12,108 |
+112 |
Apr19 |
181119 |
143.985 |
144.830 |
143.450 |
144.650 |
+0.320 |
583 |
3,690 |
+56 |
May19 |
181119 |
144.300 |
144.900 |
143.580 |
144.785 |
+0.300 |
279 |
2,142 |
-6 |
Aug19 |
181119 |
148.130 |
148.950 |
147.630 |
148.935 |
+0.555 |
225 |
1,583 |
+4 |
Sep19 |
181119 |
148.400 |
148.630 |
147.630 |
148.400 |
+0.250 |
5 |
91 |
+0 |
Oct19 |
181119 |
148.250 |
148.250 |
147.580 |
148.250 |
+0.250 |
1 |
8 |
+1 |
Total Volume and Open Interest |
9,035 |
47,090 |
-1,735 |
Lean Hogs(CME) |
Dec18 |
181119 |
60.250 |
61.430 |
59.630 |
61.035 |
+0.955 |
16,450 |
48,409 |
-3,412 |
Feb19 |
181119 |
67.050 |
69.180 |
66.785 |
69.035 |
+2.285 |
17,336 |
77,976 |
-1,405 |
Apr19 |
181119 |
71.900 |
73.200 |
71.580 |
73.000 |
+1.250 |
5,968 |
42,894 |
-914 |
May19 |
181119 |
77.000 |
77.800 |
76.400 |
77.750 |
+0.900 |
56 |
1,522 |
+11 |
Jun19 |
181119 |
84.000 |
85.285 |
83.635 |
85.050 |
+1.015 |
2,792 |
23,062 |
+165 |
Jul19 |
181119 |
84.750 |
85.750 |
84.600 |
85.535 |
+0.750 |
1,715 |
25,211 |
+55 |
Aug19 |
181119 |
83.885 |
84.230 |
83.650 |
84.100 |
+0.315 |
845 |
8,822 |
+207 |
Oct19 |
181119 |
68.250 |
68.785 |
68.180 |
68.250 |
+0.050 |
269 |
3,615 |
+142 |
Total Volume and Open Interest |
45,470 |
232,435 |
-5,133 |
Class III Milk(CME) |
Nov18 |
181119 |
14.57 |
14.61 |
14.54 |
14.55 |
-0.03 |
188 |
4,887 |
+0 |
Dec18 |
181119 |
14.84 |
14.87 |
14.60 |
14.66 |
-0.18 |
408 |
5,945 |
+24 |
Jan19 |
181119 |
15.10 |
15.10 |
14.69 |
14.81 |
-0.23 |
285 |
4,911 |
+74 |
Feb19 |
181119 |
15.11 |
15.11 |
14.89 |
14.99 |
-0.15 |
154 |
2,401 |
+61 |
Mar19 |
181119 |
15.28 |
15.29 |
15.11 |
15.18 |
-0.13 |
133 |
2,154 |
-59 |
Apr19 |
181119 |
15.44 |
15.46 |
15.38 |
15.46 |
-0.09 |
41 |
1,765 |
+20 |
May19 |
181119 |
15.64 |
15.65 |
15.55 |
15.60 |
-0.07 |
48 |
1,770 |
+23 |
Jun19 |
181119 |
15.81 |
15.81 |
15.73 |
15.74 |
-0.09 |
43 |
1,664 |
+33 |
Jul19 |
181119 |
16.04 |
16.11 |
16.01 |
16.11 |
+0.03 |
7 |
1,010 |
-2 |
Aug19 |
181119 |
16.27 |
16.36 |
16.27 |
16.35 |
unch |
8 |
873 |
-2 |
Sep19 |
181119 |
16.52 |
16.55 |
16.50 |
16.55 |
unch |
10 |
956 |
+1 |
Oct19 |
181119 |
16.41 |
16.42 |
16.40 |
16.41 |
+0.01 |
28 |
767 |
+7 |
Nov19 |
181119 |
16.31 |
16.33 |
16.31 |
16.31 |
unch |
28 |
682 |
-10 |
Total Volume and Open Interest |
1,393 |
30,419 |
+167 |
Cocoa(ICE) |
Dec18 |
181119 |
2170 |
2190 |
2155 |
2155 |
-38 |
8,572 |
671 |
-5,840 |
Mar19 |
181119 |
2248 |
2258 |
2183 |
2206 |
-28 |
27,664 |
116,211 |
-1,336 |
May19 |
181119 |
2257 |
2270 |
2196 |
2218 |
-29 |
6,844 |
40,483 |
+515 |
Jul19 |
181119 |
2276 |
2280 |
2208 |
2230 |
-28 |
2,666 |
23,282 |
+520 |
Sep19 |
181119 |
2269 |
2269 |
2218 |
2240 |
-26 |
708 |
16,753 |
+181 |
Dec19 |
181119 |
2276 |
2276 |
2231 |
2249 |
-24 |
393 |
20,322 |
-34 |
Mar20 |
181119 |
2246 |
2267 |
2246 |
2255 |
-23 |
152 |
7,604 |
+1 |
Total Volume and Open Interest |
47,049 |
228,626 |
-6,004 |
Coffee "C"(ICE) |
Dec18 |
181119 |
111.90 |
113.00 |
109.05 |
112.35 |
-0.25 |
8,471 |
11,008 |
-4,994 |
Mar19 |
181119 |
116.00 |
117.00 |
113.15 |
116.65 |
+0.35 |
25,997 |
113,893 |
+3,087 |
May19 |
181119 |
119.20 |
119.80 |
116.05 |
119.45 |
+0.35 |
5,441 |
50,435 |
+469 |
Jul19 |
181119 |
121.35 |
122.30 |
118.80 |
122.10 |
+0.35 |
1,909 |
30,432 |
-448 |
Sep19 |
181119 |
123.85 |
124.80 |
121.30 |
124.65 |
+0.35 |
1,330 |
13,962 |
+61 |
Dec19 |
181119 |
127.40 |
128.40 |
124.85 |
128.25 |
+0.40 |
543 |
10,639 |
+60 |
Total Volume and Open Interest |
43,873 |
243,455 |
-1,753 |
Orange Juice(ICE) |
Jan19 |
181119 |
137.40 |
141.45 |
137.05 |
140.35 |
+3.05 |
712 |
14,080 |
+56 |
Mar19 |
181119 |
137.60 |
141.10 |
137.30 |
140.50 |
+3.20 |
114 |
2,577 |
+39 |
May19 |
181119 |
138.75 |
141.50 |
138.75 |
140.95 |
+2.65 |
31 |
1,347 |
+9 |
Jul19 |
181119 |
140.00 |
141.70 |
140.00 |
141.60 |
+2.75 |
15 |
426 |
+1 |
Sep19 |
181119 |
140.00 |
142.00 |
140.00 |
142.00 |
+2.45 |
14 |
156 |
+13 |
Nov19 |
181119 |
142.80 |
142.80 |
142.80 |
142.80 |
+2.25 |
1 |
21 |
+0 |
Total Volume and Open Interest |
888 |
18,609 |
+119 |
Sugar #11(ICE) |
Mar19 |
181119 |
12.69 |
12.98 |
12.63 |
12.80 |
+0.11 |
50,987 |
329,773 |
-3,974 |
May19 |
181119 |
12.85 |
13.11 |
12.78 |
12.93 |
+0.09 |
16,086 |
171,100 |
-597 |
Jul19 |
181119 |
12.96 |
13.21 |
12.89 |
13.04 |
+0.09 |
7,253 |
128,804 |
-1,051 |
Oct19 |
181119 |
13.18 |
13.40 |
13.07 |
13.22 |
+0.07 |
3,859 |
89,879 |
-81 |
Mar20 |
181119 |
13.66 |
13.87 |
13.57 |
13.71 |
+0.05 |
1,184 |
37,215 |
+413 |
May20 |
181119 |
13.65 |
13.73 |
13.56 |
13.70 |
+0.04 |
307 |
8,760 |
+40 |
Jul20 |
181119 |
13.68 |
13.68 |
13.55 |
13.68 |
+0.03 |
242 |
6,528 |
+41 |
Oct20 |
181119 |
13.75 |
13.75 |
13.75 |
13.75 |
+0.03 |
115 |
6,827 |
+56 |
Total Volume and Open Interest |
80,048 |
783,674 |
-5,141 |
London Cocoa(LCE) |
Dec18 |
181119 |
1620 |
1621 |
1587 |
1597 |
-12 |
2,856 |
43,864 |
-499 |
Mar19 |
181119 |
1655 |
1666 |
1625 |
1637 |
-9 |
12,473 |
69,120 |
+739 |
May19 |
181119 |
1651 |
1669 |
1632 |
1639 |
-9 |
4,867 |
38,641 |
+320 |
Jul19 |
181119 |
1666 |
1672 |
1638 |
1643 |
-9 |
3,316 |
30,693 |
-107 |
Sep19 |
181119 |
1662 |
1674 |
1643 |
1646 |
-9 |
1,644 |
29,031 |
-51 |
Dec19 |
181119 |
1667 |
1680 |
1649 |
1653 |
-8 |
1,194 |
35,992 |
-366 |
Mar20 |
181119 |
1672 |
1684 |
1655 |
1658 |
-8 |
440 |
9,526 |
+65 |
Total Volume and Open Interest |
26,805 |
262,628 |
+105 |
London Sugar(LCE) |
Mar19 |
181119 |
343.30 |
347.20 |
340.20 |
343.90 |
+2.80 |
5,274 |
54,112 |
+336 |
May19 |
181119 |
348.00 |
352.00 |
345.10 |
348.60 |
+2.80 |
2,204 |
18,153 |
-179 |
Aug19 |
181119 |
353.70 |
357.50 |
350.80 |
354.40 |
+2.80 |
559 |
11,010 |
+239 |
Oct19 |
181119 |
357.00 |
361.20 |
354.70 |
357.90 |
+2.40 |
573 |
4,434 |
-115 |
Dec19 |
181119 |
364.30 |
364.30 |
360.20 |
363.30 |
+2.30 |
124 |
2,319 |
+7 |
Total Volume and Open Interest |
8,799 |
91,537 |
-6,898 |
Cotton(ICE) |
Dec18 |
181119 |
76.42 |
76.88 |
75.58 |
75.88 |
-0.24 |
14,328 |
32,187 |
-8,478 |
Mar19 |
181119 |
78.48 |
79.03 |
77.65 |
78.05 |
-0.24 |
21,012 |
127,988 |
+2,858 |
May19 |
181119 |
79.85 |
80.26 |
78.92 |
79.32 |
-0.23 |
3,309 |
32,176 |
+405 |
Jul19 |
181119 |
80.99 |
81.39 |
80.07 |
80.49 |
-0.22 |
891 |
16,244 |
+201 |
Oct19 |
181119 |
77.76 |
77.76 |
77.76 |
77.76 |
-0.09 |
0 |
4 |
+0 |
Dec19 |
181119 |
77.77 |
77.77 |
76.79 |
77.18 |
-0.03 |
127 |
30,482 |
-22 |
Total Volume and Open Interest |
39,667 |
241,018 |
-5,036 |
Lumber(CME) |
Jan19 |
181119 |
366.4 |
366.4 |
355.4 |
358.5 |
+7.1 |
626 |
2,713 |
-103 |
Mar19 |
181119 |
374.5 |
374.5 |
365.5 |
367.6 |
+8.1 |
185 |
731 |
-23 |
May19 |
181119 |
382.8 |
383.3 |
373.1 |
375.9 |
+7.6 |
87 |
421 |
+29 |
Jul19 |
181119 |
395.0 |
395.0 |
387.0 |
387.0 |
+7.0 |
32 |
101 |
+20 |
Total Volume and Open Interest |
930 |
3,976 |
-153 |
Crude Oil(NYM) |
Jan19 |
181119 |
57.03 |
57.58 |
55.28 |
57.20 |
+0.52 |
589,346 |
422,519 |
+13,328 |
Feb19 |
181119 |
57.19 |
57.73 |
55.47 |
57.32 |
+0.44 |
57,448 |
156,645 |
+1,084 |
Mar19 |
181119 |
57.43 |
57.90 |
55.65 |
57.43 |
+0.36 |
54,687 |
162,539 |
+1,230 |
Apr19 |
181119 |
57.52 |
58.03 |
55.82 |
57.54 |
+0.29 |
20,387 |
98,361 |
+1,515 |
May19 |
181119 |
57.79 |
58.13 |
56.00 |
57.66 |
+0.23 |
18,945 |
88,712 |
+3,034 |
Jun19 |
181119 |
57.84 |
58.37 |
56.18 |
57.76 |
+0.18 |
56,106 |
165,612 |
+4,062 |
Jul19 |
181119 |
57.89 |
58.40 |
56.44 |
57.82 |
+0.15 |
11,645 |
57,788 |
-1,837 |
Aug19 |
181119 |
58.20 |
58.44 |
56.46 |
57.86 |
+0.10 |
10,704 |
54,893 |
+819 |
Sep19 |
181119 |
58.35 |
58.58 |
56.58 |
57.90 |
+0.06 |
15,092 |
100,267 |
+1,462 |
Oct19 |
181119 |
58.26 |
58.57 |
56.88 |
57.94 |
+0.04 |
3,204 |
53,319 |
-618 |
Nov19 |
181119 |
56.86 |
58.14 |
56.81 |
57.96 |
+0.02 |
3,009 |
36,109 |
+536 |
Dec19 |
181119 |
58.54 |
58.66 |
56.78 |
57.97 |
unch |
43,575 |
205,297 |
+246 |
Jan20 |
181119 |
58.40 |
58.41 |
56.81 |
57.92 |
unch |
1,828 |
32,286 |
+760 |
Feb20 |
181119 |
57.87 |
58.01 |
57.48 |
57.87 |
unch |
623 |
19,032 |
-163 |
Mar20 |
181119 |
57.42 |
57.96 |
56.81 |
57.83 |
-0.01 |
1,546 |
26,056 |
+17 |
Apr20 |
181119 |
57.78 |
57.89 |
57.35 |
57.78 |
-0.01 |
204 |
6,746 |
-35 |
Total Volume and Open Interest |
1,171,675 |
2,026,511 |
-6,322 |
e-miNY Crude Oil(NYM) |
Jan19 |
181119 |
57.025 |
57.575 |
55.300 |
57.200 |
+0.525 |
7,374 |
1,591 |
+237 |
Feb19 |
181119 |
57.225 |
57.725 |
55.475 |
57.325 |
+0.450 |
68 |
150 |
+10 |
Mar19 |
181119 |
57.350 |
57.825 |
55.750 |
57.425 |
+0.350 |
10 |
71 |
+4 |
Apr19 |
181119 |
57.025 |
57.600 |
56.300 |
57.550 |
+0.300 |
1 |
112 |
-1 |
May19 |
181119 |
57.650 |
57.650 |
57.650 |
57.650 |
+0.225 |
1 |
117 |
+0 |
Jun19 |
181119 |
57.650 |
57.750 |
57.650 |
57.750 |
+0.175 |
4 |
158 |
+1 |
Jul19 |
181119 |
57.825 |
57.825 |
57.825 |
57.825 |
+0.150 |
0 |
19 |
+0 |
Aug19 |
181119 |
57.850 |
57.850 |
57.850 |
57.850 |
+0.100 |
2 |
48 |
+0 |
Sep19 |
181119 |
57.900 |
57.900 |
57.900 |
57.900 |
+0.050 |
0 |
51 |
+0 |
Oct19 |
181119 |
57.500 |
57.950 |
56.700 |
57.950 |
+0.050 |
0 |
11 |
+0 |
Total Volume and Open Interest |
24,643 |
4,328 |
-67 |
NY Harbor ULSD(NYM) |
Dec18 |
181119 |
207.86 |
209.86 |
205.30 |
208.64 |
+1.27 |
61,425 |
72,377 |
-7,369 |
Jan19 |
181119 |
207.49 |
209.12 |
204.52 |
207.78 |
+1.09 |
45,804 |
95,693 |
+5,397 |
Feb19 |
181119 |
206.61 |
208.12 |
203.58 |
206.61 |
+0.85 |
23,007 |
47,273 |
+2,259 |
Mar19 |
181119 |
206.52 |
207.09 |
202.62 |
205.48 |
+0.66 |
18,737 |
47,582 |
+824 |
Apr19 |
181119 |
205.06 |
205.33 |
201.25 |
203.89 |
+0.56 |
9,434 |
31,177 |
-240 |
May19 |
181119 |
203.63 |
204.73 |
200.70 |
203.25 |
+0.51 |
6,634 |
16,618 |
-303 |
Jun19 |
181119 |
204.59 |
204.69 |
200.29 |
203.02 |
+0.46 |
9,247 |
26,875 |
+5 |
Jul19 |
181119 |
204.98 |
205.06 |
201.00 |
203.50 |
+0.38 |
1,432 |
7,503 |
+2 |
Aug19 |
181119 |
204.90 |
205.85 |
201.55 |
204.23 |
+0.32 |
1,144 |
2,706 |
+43 |
Sep19 |
181119 |
206.00 |
206.64 |
202.53 |
205.18 |
+0.28 |
1,241 |
2,587 |
-12 |
Oct19 |
181119 |
204.45 |
206.63 |
203.79 |
206.10 |
+0.28 |
895 |
2,054 |
+56 |
Nov19 |
181119 |
207.75 |
207.75 |
205.00 |
206.91 |
+0.26 |
916 |
1,871 |
+122 |
Dec19 |
181119 |
208.20 |
209.22 |
205.15 |
207.58 |
+0.24 |
2,161 |
11,535 |
+60 |
Jan20 |
181119 |
208.15 |
208.15 |
207.65 |
207.85 |
+0.15 |
375 |
2,446 |
+83 |
Total Volume and Open Interest |
183,282 |
372,655 |
+1,029 |
RBOB Gasoline(NYM) |
Dec18 |
181119 |
157.78 |
159.34 |
154.19 |
158.29 |
+0.59 |
55,391 |
77,196 |
-7,215 |
Jan19 |
181119 |
156.80 |
158.40 |
153.29 |
157.17 |
+0.35 |
49,711 |
138,335 |
+6,047 |
Feb19 |
181119 |
157.47 |
159.00 |
154.01 |
157.79 |
+0.35 |
22,339 |
44,082 |
+557 |
Mar19 |
181119 |
159.57 |
161.07 |
156.30 |
159.97 |
+0.47 |
16,043 |
44,985 |
+600 |
Apr19 |
181119 |
180.53 |
180.81 |
176.32 |
179.93 |
+0.55 |
9,874 |
25,161 |
+777 |
May19 |
181119 |
181.58 |
181.91 |
177.67 |
181.16 |
+0.55 |
4,575 |
24,365 |
+250 |
Jun19 |
181119 |
182.37 |
182.37 |
177.98 |
181.26 |
+0.53 |
8,231 |
21,274 |
-277 |
Jul19 |
181119 |
180.17 |
181.39 |
177.76 |
180.53 |
+0.53 |
3,064 |
13,102 |
+347 |
Aug19 |
181119 |
179.45 |
179.89 |
176.36 |
179.12 |
+0.59 |
1,303 |
6,323 |
+192 |
Sep19 |
181119 |
174.85 |
177.39 |
173.89 |
176.86 |
+0.73 |
1,474 |
5,902 |
-160 |
Total Volume and Open Interest |
175,233 |
416,019 |
+431 |
e-miNY RBOB Gasoline(NYM) |
Dec18 |
181119 |
157.70 |
158.29 |
157.70 |
158.29 |
+0.59 |
0 |
1 |
+0 |
Jan19 |
181119 |
157.17 |
157.17 |
157.17 |
157.17 |
+0.35 |
|
|
|
Feb19 |
181119 |
157.79 |
157.79 |
157.79 |
157.79 |
+0.35 |
|
|
|
Mar19 |
181119 |
159.97 |
159.97 |
159.97 |
159.97 |
+0.47 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec18 |
181119 |
4.625 |
4.779 |
4.427 |
4.700 |
+0.428 |
362,508 |
119,538 |
-14,061 |
Jan19 |
181119 |
4.592 |
4.803 |
4.457 |
4.712 |
+0.421 |
273,358 |
262,984 |
+7,178 |
Feb19 |
181119 |
4.454 |
4.675 |
4.330 |
4.572 |
+0.424 |
84,881 |
108,314 |
-3,863 |
Mar19 |
181119 |
4.162 |
4.398 |
4.060 |
4.295 |
+0.430 |
112,607 |
168,501 |
-11,082 |
Apr19 |
181119 |
2.867 |
3.060 |
2.822 |
3.006 |
+0.213 |
103,279 |
159,652 |
-60 |
May19 |
181119 |
2.713 |
2.789 |
2.671 |
2.752 |
+0.085 |
44,900 |
99,196 |
-7,296 |
Jun19 |
181119 |
2.706 |
2.807 |
2.696 |
2.765 |
+0.073 |
13,899 |
41,328 |
-1,067 |
Jul19 |
181119 |
2.760 |
2.830 |
2.715 |
2.784 |
+0.060 |
13,045 |
46,825 |
+662 |
Aug19 |
181119 |
2.735 |
2.815 |
2.724 |
2.771 |
+0.052 |
7,435 |
42,024 |
-55 |
Sep19 |
181119 |
2.715 |
2.779 |
2.694 |
2.742 |
+0.049 |
6,804 |
38,329 |
-485 |
Oct19 |
181119 |
2.745 |
2.800 |
2.711 |
2.755 |
+0.044 |
26,386 |
86,069 |
-3,340 |
Nov19 |
181119 |
2.773 |
2.835 |
2.755 |
2.794 |
+0.039 |
3,926 |
38,236 |
-131 |
Dec19 |
181119 |
2.917 |
2.973 |
2.897 |
2.935 |
+0.034 |
2,728 |
39,431 |
-217 |
Jan20 |
181119 |
3.080 |
3.089 |
3.008 |
3.050 |
+0.035 |
7,535 |
38,666 |
+796 |
Feb20 |
181119 |
2.975 |
3.030 |
2.955 |
2.998 |
+0.042 |
632 |
11,396 |
-2 |
Mar20 |
181119 |
2.832 |
2.861 |
2.797 |
2.835 |
+0.037 |
5,740 |
16,468 |
+1,973 |
Total Volume and Open Interest |
1,079,555 |
1,387,509 |
-30,649 |
Brent Crude Oil(ICE) |
Jan19 |
181119 |
66.99 |
67.64 |
65.27 |
66.79 |
+0.03 |
316,040 |
282,674 |
-19,298 |
Feb19 |
181119 |
67.32 |
67.87 |
65.56 |
67.08 |
+0.05 |
175,860 |
339,238 |
+22,133 |
Mar19 |
181119 |
67.45 |
68.02 |
65.78 |
67.27 |
+0.06 |
101,206 |
234,587 |
+9,713 |
Apr19 |
181119 |
67.58 |
68.06 |
65.95 |
67.40 |
+0.06 |
50,978 |
117,307 |
-2,580 |
May19 |
181119 |
67.69 |
68.15 |
66.11 |
67.52 |
+0.06 |
34,904 |
106,156 |
+1,413 |
Jun19 |
181119 |
67.73 |
68.22 |
66.20 |
67.57 |
+0.05 |
71,588 |
206,469 |
+2,833 |
Jul19 |
181119 |
67.87 |
68.11 |
66.21 |
67.54 |
+0.05 |
10,013 |
69,461 |
-585 |
Aug19 |
181119 |
67.52 |
67.99 |
66.16 |
67.43 |
+0.05 |
7,199 |
51,008 |
-527 |
Sep19 |
181119 |
67.27 |
67.86 |
66.06 |
67.27 |
+0.04 |
15,343 |
71,566 |
+1,204 |
Oct19 |
181119 |
67.11 |
67.11 |
67.11 |
67.11 |
+0.02 |
3,917 |
47,242 |
-633 |
Nov19 |
181119 |
66.97 |
66.97 |
66.97 |
66.97 |
+0.02 |
5,949 |
48,950 |
-19 |
Dec19 |
181119 |
66.80 |
67.37 |
65.72 |
66.81 |
+0.02 |
54,518 |
178,255 |
+2,801 |
Jan20 |
181119 |
66.66 |
66.70 |
66.60 |
66.70 |
+0.02 |
2,517 |
30,315 |
+376 |
Feb20 |
181119 |
66.59 |
66.59 |
66.59 |
66.59 |
+0.03 |
895 |
26,196 |
-191 |
Total Volume and Open Interest |
896,832 |
2,175,821 |
+20,120 |
Gas Oil(ICE) |
Dec18 |
181119 |
634.50 |
640.25 |
626.50 |
630.50 |
-2.75 |
106,793 |
142,752 |
-5,853 |
Jan19 |
181119 |
627.00 |
633.25 |
619.50 |
623.75 |
-3.25 |
82,837 |
174,198 |
+333 |
Feb19 |
181119 |
626.75 |
631.00 |
617.50 |
621.50 |
-3.75 |
34,627 |
71,445 |
+1,632 |
Mar19 |
181119 |
626.25 |
630.00 |
616.25 |
620.25 |
-4.25 |
19,830 |
61,192 |
-300 |
Apr19 |
181119 |
624.75 |
628.50 |
615.00 |
618.75 |
-4.25 |
12,527 |
43,929 |
-270 |
May19 |
181119 |
624.25 |
627.75 |
614.50 |
618.25 |
-4.50 |
10,161 |
26,753 |
-7 |
Jun19 |
181119 |
623.75 |
628.25 |
615.25 |
618.50 |
-4.50 |
18,984 |
59,601 |
-352 |
Jul19 |
181119 |
629.00 |
629.25 |
616.25 |
619.50 |
-4.50 |
3,076 |
23,043 |
-320 |
Aug19 |
181119 |
631.00 |
631.25 |
618.75 |
621.50 |
-4.75 |
2,581 |
16,155 |
+50 |
Sep19 |
181119 |
633.50 |
633.75 |
621.25 |
624.25 |
-4.50 |
3,273 |
20,814 |
+626 |
Total Volume and Open Interest |
319,008 |
855,415 |
-4,351 |
Ethanol(CBOT) |
Dec18 |
181119 |
1.265 |
1.267 |
1.248 |
1.254 |
-0.010 |
436 |
1,467 |
-119 |
Jan19 |
181119 |
1.270 |
1.277 |
1.264 |
1.273 |
-0.008 |
290 |
610 |
+56 |
Feb19 |
181119 |
1.304 |
1.304 |
1.301 |
1.304 |
-0.006 |
40 |
154 |
-15 |
Mar19 |
181119 |
1.331 |
1.331 |
1.331 |
1.331 |
-0.006 |
0 |
288 |
+0 |
Apr19 |
181119 |
1.350 |
1.350 |
1.350 |
1.350 |
-0.006 |
0 |
25 |
+0 |
May19 |
181119 |
1.359 |
1.359 |
1.359 |
1.359 |
-0.006 |
0 |
16 |
+0 |
Jun19 |
181119 |
1.393 |
1.393 |
1.393 |
1.393 |
-0.006 |
|
|
|
Jul19 |
181119 |
1.415 |
1.415 |
1.415 |
1.415 |
-0.006 |
|
|
|
Total Volume and Open Interest |
766 |
2,560 |
-78 |
WTI Crude Oil(ICE) |
Dec18 |
181116 |
56.61 |
57.96 |
55.90 |
56.46 |
unch |
74,807 |
46,277 |
-22,245 |
Jan19 |
181119 |
57.10 |
57.56 |
55.24 |
57.20 |
+0.52 |
70,008 |
84,448 |
+1,120 |
Feb19 |
181119 |
57.25 |
57.69 |
55.42 |
57.32 |
+0.44 |
36,411 |
46,390 |
-456 |
Mar19 |
181119 |
57.33 |
57.86 |
55.66 |
57.43 |
+0.36 |
25,122 |
54,037 |
-812 |
Apr19 |
181119 |
57.89 |
58.00 |
55.87 |
57.54 |
+0.29 |
8,815 |
29,210 |
+1,092 |
May19 |
181119 |
58.09 |
58.10 |
56.01 |
57.66 |
+0.23 |
5,750 |
17,208 |
+385 |
Jun19 |
181119 |
58.22 |
58.33 |
56.23 |
57.76 |
+0.18 |
17,351 |
88,826 |
+377 |
Jul19 |
181119 |
58.31 |
58.32 |
56.45 |
57.82 |
+0.15 |
4,730 |
9,734 |
+1,002 |
Aug19 |
181119 |
58.38 |
58.41 |
56.49 |
57.86 |
+0.10 |
1,651 |
7,361 |
+511 |
Sep19 |
181119 |
58.44 |
58.56 |
56.61 |
57.90 |
+0.06 |
3,358 |
15,229 |
+549 |
Oct19 |
181119 |
57.94 |
57.94 |
57.94 |
57.94 |
+0.04 |
161 |
4,192 |
-3 |
Nov19 |
181119 |
57.96 |
57.96 |
57.96 |
57.96 |
+0.02 |
141 |
4,713 |
-85 |
Dec19 |
181119 |
58.55 |
58.63 |
56.87 |
57.97 |
unch |
9,327 |
100,559 |
+1,237 |
Jan20 |
181119 |
57.92 |
57.92 |
57.92 |
57.92 |
unch |
35 |
2,937 |
+23 |
Feb20 |
181119 |
57.87 |
57.87 |
57.87 |
57.87 |
unch |
14 |
2,679 |
+0 |
Mar20 |
181119 |
57.83 |
57.83 |
57.83 |
57.83 |
-0.01 |
0 |
6,542 |
+0 |
Total Volume and Open Interest |
225,965 |
603,343 |
-5,213 |
US Dollar Index(ICE) |
Dec18 |
181119 |
96.275 |
96.435 |
95.985 |
96.065 |
-0.267 |
36,080 |
54,454 |
+234 |
Mar19 |
181119 |
95.720 |
95.855 |
95.420 |
95.515 |
-0.247 |
309 |
2,572 |
+13 |
Jun19 |
181119 |
95.290 |
95.290 |
94.990 |
94.990 |
-0.248 |
2 |
403 |
+2 |
Total Volume and Open Interest |
36,391 |
57,609 |
+249 |
Australian Dollar(CME) |
Dec18 |
181119 |
73.18 |
73.29 |
72.80 |
72.93 |
-0.41 |
134,091 |
146,986 |
+1,781 |
Mar19 |
181119 |
73.26 |
73.36 |
72.92 |
73.03 |
-0.41 |
169 |
1,101 |
+42 |
Jun19 |
181119 |
73.38 |
73.38 |
73.14 |
73.14 |
-0.42 |
5 |
81 |
+0 |
Total Volume and Open Interest |
135,212 |
148,940 |
+1,924 |
British Pound(CME) |
Dec18 |
181119 |
128.47 |
129.00 |
128.10 |
128.71 |
+0.24 |
273,286 |
219,200 |
+3,247 |
Mar19 |
181119 |
129.10 |
129.56 |
128.80 |
129.33 |
+0.22 |
4,292 |
7,887 |
-723 |
Jun19 |
181119 |
129.92 |
129.92 |
129.92 |
129.92 |
+0.22 |
9 |
345 |
-1 |
Total Volume and Open Interest |
279,955 |
230,425 |
+2,551 |
Canadian Dollar(CME) |
Dec18 |
181119 |
76.07 |
76.13 |
75.78 |
75.91 |
-0.09 |
73,840 |
121,362 |
+1,146 |
Mar19 |
181119 |
76.27 |
76.27 |
75.94 |
76.05 |
-0.10 |
107 |
3,127 |
+55 |
Jun19 |
181119 |
76.18 |
76.20 |
76.09 |
76.16 |
-0.10 |
8 |
588 |
+2 |
Sep19 |
181119 |
76.19 |
76.26 |
76.19 |
76.26 |
-0.10 |
15 |
341 |
+15 |
Total Volume and Open Interest |
74,753 |
126,211 |
+1,243 |
Japanese Yen(CME) |
Dec18 |
181119 |
88.84 |
89.13 |
88.77 |
89.04 |
+0.23 |
175,672 |
223,990 |
-4,152 |
Mar19 |
181119 |
89.59 |
89.82 |
89.55 |
89.78 |
+0.22 |
1,881 |
2,839 |
+409 |
Jun19 |
181119 |
90.34 |
90.48 |
90.34 |
90.48 |
+0.20 |
8 |
112 |
+7 |
Total Volume and Open Interest |
180,234 |
228,117 |
-3,926 |
Swiss Franc(CME) |
Dec18 |
181119 |
100.31 |
101.00 |
100.17 |
100.87 |
+0.61 |
27,393 |
77,426 |
+688 |
Mar19 |
181119 |
101.23 |
101.96 |
101.15 |
101.84 |
+0.61 |
62 |
532 |
+5 |
Jun19 |
181119 |
102.64 |
102.79 |
102.64 |
102.78 |
+0.60 |
0 |
53 |
+0 |
Total Volume and Open Interest |
27,456 |
78,037 |
+693 |
EuroFX(CME) |
Dec18 |
181119 |
114.42 |
114.89 |
114.18 |
114.79 |
+0.41 |
242,762 |
487,885 |
-3,447 |
Mar19 |
181119 |
115.40 |
115.85 |
115.23 |
115.76 |
+0.39 |
13,583 |
20,575 |
+6,736 |
Jun19 |
181119 |
116.23 |
116.70 |
116.12 |
116.70 |
+0.38 |
2,085 |
5,366 |
+2,077 |
Total Volume and Open Interest |
266,660 |
526,728 |
+5,385 |
Mexican Peso(CME) |
Nov18 |
181119 |
491.13 |
491.13 |
491.13 |
491.13 |
-5.50 |
|
|
|
Dec18 |
181119 |
493.50 |
494.75 |
487.25 |
488.25 |
-6.38 |
63,084 |
185,818 |
+508 |
Total Volume and Open Interest |
63,090 |
188,211 |
+508 |
Brazilian Real(CME) |
Dec18 |
181119 |
266.70 |
267.00 |
265.00 |
265.45 |
-1.40 |
853 |
10,921 |
-86 |
Jan19 |
181119 |
265.70 |
266.40 |
264.60 |
265.00 |
-1.35 |
28 |
256 |
+3 |
Feb19 |
181119 |
264.45 |
264.45 |
264.15 |
264.45 |
-1.40 |
|
|
|
Mar19 |
181119 |
263.95 |
263.95 |
263.95 |
263.95 |
-1.35 |
|
|
|
Total Volume and Open Interest |
881 |
11,177 |
-83 |
30-Year T-Bonds(CBOT) |
Dec18 |
181119 |
139~250 |
139~300 |
139~000 |
139~250 |
+0~070 |
467,227 |
907,935 |
+7,490 |
Mar19 |
181119 |
139~050 |
139~090 |
138~130 |
139~050 |
+0~070 |
6,784 |
15,381 |
+2,043 |
Jun19 |
181119 |
138~180 |
138~180 |
138~180 |
138~180 |
+0~070 |
|
|
|
Total Volume and Open Interest |
474,011 |
923,316 |
+9,533 |
10-Year T-Notes(CBOT) |
Dec18 |
181119 |
119~080 |
119~120 |
119~005 |
119~095 |
+0~045 |
2,392,837 |
4,094,585 |
+4,549 |
Mar19 |
181119 |
119~025 |
119~060 |
118~270 |
119~040 |
+0~050 |
59,229 |
161,237 |
+19,024 |
Jun19 |
181119 |
119~040 |
119~040 |
119~040 |
119~040 |
+0~050 |
|
|
|
Total Volume and Open Interest |
2,452,066 |
4,255,822 |
+23,573 |
5-Year T-Notes(CBOT) |
Dec18 |
181119 |
112~286 |
113~000 |
112~242 |
112~302 |
+0~040 |
1,343,359 |
4,629,340 |
+20,586 |
Mar19 |
181119 |
112~272 |
112~302 |
112~224 |
112~284 |
+0~042 |
78,188 |
343,696 |
+29,218 |
Jun19 |
181119 |
112~284 |
112~284 |
112~284 |
112~284 |
+0~042 |
|
|
|
Total Volume and Open Interest |
1,421,547 |
4,973,036 |
+49,804 |
2 Year T-Notes(CBOT) |
Dec18 |
181119 |
105~160 |
105~174 |
105~142 |
105~170 |
+0~020 |
597,353 |
2,533,681 |
+10,292 |
Mar19 |
181119 |
105~150 |
105~170 |
105~134 |
105~164 |
+0~026 |
37,659 |
182,859 |
+22,327 |
Jun19 |
181119 |
105~164 |
105~164 |
105~164 |
105~164 |
+0~026 |
|
|
|
Total Volume and Open Interest |
635,012 |
2,716,540 |
+32,619 |
Eurodollars(CME) |
Dec18 |
181119 |
97.272 |
97.275 |
97.257 |
97.270 |
+0.005 |
419,834 |
1,601,648 |
-26,603 |
Mar19 |
181119 |
97.175 |
97.185 |
97.150 |
97.175 |
+0.015 |
415,737 |
1,350,636 |
+9,734 |
Jun19 |
181119 |
97.065 |
97.085 |
97.030 |
97.075 |
+0.030 |
380,105 |
1,243,629 |
+3,920 |
Sep19 |
181119 |
96.990 |
97.020 |
96.955 |
97.010 |
+0.040 |
304,751 |
1,155,598 |
+10,243 |
Dec19 |
181119 |
96.930 |
96.965 |
96.895 |
96.955 |
+0.040 |
637,632 |
2,058,998 |
+50,657 |
Mar20 |
181119 |
96.935 |
96.970 |
96.895 |
96.955 |
+0.040 |
352,063 |
1,076,335 |
+30,402 |
Jun20 |
181119 |
96.945 |
96.980 |
96.910 |
96.970 |
+0.040 |
235,225 |
999,524 |
+3,307 |
Sep20 |
181119 |
96.955 |
96.985 |
96.920 |
96.980 |
+0.040 |
191,031 |
774,643 |
+4,181 |
Dec20 |
181119 |
96.950 |
96.980 |
96.910 |
96.970 |
+0.035 |
228,535 |
1,219,997 |
+15,087 |
Mar21 |
181119 |
96.970 |
97.000 |
96.930 |
96.990 |
+0.035 |
147,229 |
559,257 |
-10,240 |
Jun21 |
181119 |
96.985 |
97.010 |
96.945 |
97.000 |
+0.035 |
108,797 |
445,978 |
+9,146 |
Sep21 |
181119 |
96.985 |
97.010 |
96.950 |
97.000 |
+0.030 |
83,485 |
267,008 |
+3,869 |
Dec21 |
181119 |
96.975 |
96.995 |
96.935 |
96.985 |
+0.025 |
100,853 |
367,425 |
+7,250 |
Mar22 |
181119 |
96.970 |
96.990 |
96.940 |
96.985 |
+0.025 |
62,686 |
164,152 |
-8,179 |
Jun22 |
181119 |
96.965 |
96.985 |
96.935 |
96.980 |
+0.025 |
42,098 |
151,495 |
+131 |
Sep22 |
181119 |
96.960 |
96.970 |
96.925 |
96.965 |
+0.020 |
34,680 |
103,986 |
-2,005 |
Dec22 |
181119 |
96.935 |
96.950 |
96.905 |
96.940 |
+0.015 |
33,422 |
117,527 |
+1,073 |
Mar23 |
181119 |
96.920 |
96.935 |
96.890 |
96.925 |
+0.015 |
29,053 |
70,724 |
-1,439 |
Total Volume and Open Interest |
3,909,841 |
14,201,474 |
+102,240 |
Ultra T-Bond(CBOT) |
Dec18 |
181119 |
151~17 |
151~22 |
150~12 |
151~16 |
+0~08 |
193,019 |
1,108,809 |
-1,181 |
Mar19 |
181119 |
152~13 |
152~14 |
151~05 |
152~09 |
+0~08 |
4,505 |
38,220 |
+3,718 |
Jun19 |
181119 |
153~05 |
153~05 |
153~05 |
153~05 |
+0~08 |
|
|
|
Total Volume and Open Interest |
197,524 |
1,147,029 |
+2,537 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181119 |
126~030 |
126~065 |
125~235 |
126~045 |
+0~055 |
210,525 |
689,097 |
+3,012 |
Mar19 |
181119 |
125~295 |
126~025 |
125~185 |
126~005 |
+0~060 |
2,131 |
3,805 |
+2,115 |
Jun19 |
181119 |
126~005 |
126~005 |
126~005 |
126~005 |
+0~060 |
|
|
|
Total Volume and Open Interest |
212,656 |
692,902 |
+5,127 |
30 Day Federal Funds(CBOT) |
Nov18 |
181119 |
97.802 |
97.805 |
97.800 |
97.805 |
+0.005 |
10,520 |
201,368 |
-860 |
Dec18 |
181119 |
97.725 |
97.730 |
97.715 |
97.730 |
+0.010 |
6,938 |
125,499 |
+380 |
Jan19 |
181119 |
97.630 |
97.630 |
97.615 |
97.630 |
+0.010 |
72,628 |
296,233 |
-1,040 |
Feb19 |
181119 |
97.620 |
97.620 |
97.600 |
97.620 |
+0.010 |
45,764 |
183,176 |
+300 |
Mar19 |
181119 |
97.565 |
97.570 |
97.550 |
97.570 |
+0.010 |
12,409 |
43,102 |
+541 |
Apr19 |
181119 |
97.485 |
97.500 |
97.465 |
97.490 |
+0.015 |
77,003 |
198,867 |
+16,538 |
Total Volume and Open Interest |
389,406 |
1,819,258 |
+34,813 |
Japanese Govt Bonds(SGX) |
Dec18 |
181119 |
150.93 |
151.13 |
150.91 |
151.10 |
+0.17 |
1,086 |
17,434 |
+73 |
Mar19 |
181119 |
151.10 |
151.10 |
151.10 |
151.10 |
+0.17 |
|
|
|
Jun19 |
181119 |
151.10 |
151.10 |
151.10 |
151.10 |
+0.17 |
|
|
|
Total Volume and Open Interest |
1,086 |
17,434 |
+73 |
Euro-Buxl(EUREX) |
Dec18 |
181119 |
176.60 |
176.60 |
175.44 |
176.08 |
-0.50 |
63,426 |
241,865 |
-2,723 |
Mar19 |
181119 |
174.04 |
174.58 |
174.04 |
174.56 |
-0.50 |
0 |
17,542 |
+6 |
Jun19 |
181119 |
173.48 |
173.48 |
173.48 |
173.48 |
-0.50 |
|
|
|
Total Volume and Open Interest |
63,426 |
259,407 |
-2,717 |
Euro-Bund(EUREX) |
Dec18 |
181119 |
160.73 |
160.73 |
160.24 |
160.60 |
-0.05 |
1,050,374 |
1,988,936 |
-121,133 |
Mar19 |
181119 |
161.50 |
161.50 |
161.01 |
161.40 |
-0.05 |
12,835 |
182,789 |
+19,351 |
Jun19 |
181119 |
159.30 |
159.30 |
159.30 |
159.30 |
-0.05 |
|
|
|
Total Volume and Open Interest |
1,063,209 |
2,171,725 |
-101,782 |
Euro-Bobl(EUREX) |
Dec18 |
181119 |
131.74 |
131.74 |
131.52 |
131.65 |
-0.05 |
546,290 |
1,511,565 |
-81,921 |
Mar19 |
181119 |
131.80 |
131.88 |
131.71 |
131.83 |
-0.05 |
19,429 |
40,750 |
-7,158 |
Jun19 |
181119 |
131.25 |
131.25 |
131.25 |
131.25 |
-0.05 |
|
|
|
Total Volume and Open Interest |
565,719 |
1,552,315 |
-89,079 |
Euro-Schatz(EUREX) |
Dec18 |
181119 |
112.00 |
112.00 |
111.94 |
111.98 |
-0.01 |
521,095 |
1,889,723 |
-134,363 |
Mar19 |
181119 |
111.83 |
111.86 |
111.83 |
111.86 |
-0.01 |
49,527 |
66,871 |
-8,116 |
Jun19 |
181119 |
111.83 |
111.83 |
111.83 |
111.83 |
-0.01 |
|
|
|
Total Volume and Open Interest |
570,622 |
1,956,594 |
-142,479 |
3-Mth Euribor(EUREX) |
Dec18 |
181119 |
100.300 |
100.310 |
100.300 |
100.310 |
unch |
0 |
14,434 |
+0 |
Mar19 |
181119 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
0 |
2,479 |
+0 |
Jun19 |
181119 |
100.280 |
100.280 |
100.280 |
100.280 |
unch |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
0 |
28,380 |
-22 |
Long Gilt(LIFFE) |
Dec18 |
181119 |
122~21 |
123~05 |
122~17 |
123~02 |
+0~11 |
491,830 |
814,323 |
-8,000 |
Mar19 |
181119 |
121~26 |
122~08 |
121~26 |
122~07 |
+0~11 |
2,166 |
11,192 |
+1,651 |
Total Volume and Open Interest |
493,996 |
825,515 |
-6,349 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181119 |
99.08 |
99.09 |
99.07 |
99.08 |
unch |
161,299 |
588,537 |
+11,452 |
Mar19 |
181119 |
99.05 |
99.06 |
99.03 |
99.05 |
unch |
312,292 |
751,842 |
+42,867 |
Jun19 |
181119 |
98.99 |
99.01 |
98.97 |
99.00 |
unch |
221,416 |
357,186 |
-14,017 |
Sep19 |
181119 |
98.93 |
98.96 |
98.92 |
98.95 |
+0.01 |
219,633 |
526,923 |
+904 |
Dec19 |
181119 |
98.87 |
98.90 |
98.85 |
98.89 |
+0.02 |
352,268 |
470,270 |
+44,641 |
Mar20 |
181119 |
98.82 |
98.86 |
98.80 |
98.85 |
+0.03 |
283,661 |
295,607 |
+20,319 |
Total Volume and Open Interest |
2,923,575 |
4,180,943 |
+145,196 |
3-Mth Euribor(LIFFE) |
Dec18 |
181119 |
100.310 |
100.310 |
100.305 |
100.310 |
+0.005 |
30,836 |
594,911 |
+7,244 |
Mar19 |
181119 |
100.295 |
100.295 |
100.290 |
100.295 |
+0.005 |
26,071 |
492,217 |
+4,784 |
Jun19 |
181119 |
100.280 |
100.280 |
100.275 |
100.280 |
+0.005 |
49,287 |
621,731 |
-1,765 |
Total Volume and Open Interest |
882,672 |
5,477,445 |
+15,768 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181119 |
98.03 |
98.03 |
98.02 |
98.03 |
unch |
22,251 |
161,212 |
-7,292 |
Mar19 |
181119 |
98.05 |
98.06 |
98.04 |
98.05 |
unch |
29,491 |
238,418 |
+5,857 |
Jun19 |
181119 |
98.00 |
98.02 |
98.00 |
98.02 |
+0.01 |
23,138 |
187,508 |
+4,707 |
Sep19 |
181119 |
97.93 |
97.96 |
97.93 |
97.96 |
+0.02 |
29,114 |
186,003 |
+1,557 |
Dec19 |
181119 |
97.88 |
97.90 |
97.87 |
97.90 |
+0.02 |
16,115 |
169,745 |
+672 |
Mar20 |
181119 |
97.82 |
97.84 |
97.81 |
97.84 |
+0.02 |
15,483 |
119,322 |
+1,289 |
Jun20 |
181119 |
97.76 |
97.79 |
97.76 |
97.79 |
+0.02 |
16,607 |
99,103 |
+3,027 |
Sep20 |
181119 |
97.71 |
97.73 |
97.70 |
97.73 |
+0.02 |
8,415 |
48,867 |
+816 |
Dec20 |
181119 |
97.65 |
97.68 |
97.65 |
97.68 |
+0.03 |
871 |
9,801 |
-492 |
Mar21 |
181119 |
97.62 |
97.62 |
97.62 |
97.62 |
+0.03 |
30 |
4,447 |
-2 |
Total Volume and Open Interest |
161,515 |
1,228,816 |
+10,139 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181119 |
97.31 |
97.34 |
97.30 |
97.33 |
+0.01 |
186,715 |
1,258,254 |
-1,237 |
Mar19 |
181119 |
97.33 |
97.33 |
97.32 |
97.32 |
+0.01 |
102 |
8,982 |
+102 |
Total Volume and Open Interest |
186,817 |
1,267,236 |
-1,135 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181119 |
97.85 |
97.86 |
97.82 |
97.86 |
+0.01 |
276,022 |
1,085,274 |
-7,532 |
Mar19 |
181119 |
97.87 |
97.87 |
97.87 |
97.87 |
+0.02 |
|
|
|
Total Volume and Open Interest |
276,022 |
1,085,274 |
-7,532 |
Gold(CMX) |
Dec18 |
181119 |
1222.6 |
1226.5 |
1218.5 |
1225.3 |
+2.3 |
253,571 |
300,840 |
-19,413 |
Feb19 |
181119 |
1229.0 |
1232.2 |
1224.5 |
1231.1 |
+2.1 |
16,266 |
156,095 |
+6,772 |
Apr19 |
181119 |
1235.0 |
1237.2 |
1230.8 |
1237.1 |
+2.2 |
1,979 |
23,941 |
+55 |
Jun19 |
181119 |
1241.2 |
1243.5 |
1237.0 |
1243.3 |
+2.1 |
10,737 |
31,614 |
+9,335 |
Aug19 |
181119 |
1246.2 |
1249.2 |
1242.8 |
1249.2 |
+2.1 |
632 |
3,719 |
+85 |
Oct19 |
181119 |
1252.5 |
1255.5 |
1249.5 |
1255.5 |
+2.4 |
18 |
2,094 |
+3 |
Dec19 |
181119 |
1257.6 |
1261.6 |
1254.8 |
1261.6 |
+2.6 |
138 |
8,273 |
-8 |
Feb20 |
181119 |
1267.7 |
1267.7 |
1267.7 |
1267.7 |
+2.6 |
6 |
105 |
-6 |
Apr20 |
181119 |
1273.7 |
1273.7 |
1273.7 |
1273.7 |
+2.6 |
2 |
52 |
+2 |
Jun20 |
181119 |
1279.8 |
1279.8 |
1279.8 |
1279.8 |
+2.6 |
2 |
714 |
+0 |
Aug20 |
181119 |
1285.9 |
1285.9 |
1285.9 |
1285.9 |
+2.6 |
4 |
4 |
+4 |
Total Volume and Open Interest |
283,648 |
532,702 |
-3,225 |
Silver(CMX) |
Dec18 |
181119 |
1440.0 |
1442.0 |
1432.5 |
1440.3 |
+2.1 |
79,834 |
132,193 |
-4,670 |
Mar19 |
181119 |
1452.5 |
1454.5 |
1445.0 |
1452.7 |
+1.8 |
11,621 |
70,016 |
+4,830 |
May19 |
181119 |
1459.5 |
1463.5 |
1455.5 |
1461.9 |
+1.7 |
1,031 |
7,732 |
+57 |
Jul19 |
181119 |
1465.5 |
1472.0 |
1465.0 |
1471.2 |
+1.7 |
524 |
10,437 |
+48 |
Sep19 |
181119 |
1475.5 |
1480.1 |
1475.5 |
1480.1 |
+1.8 |
152 |
938 |
+128 |
Dec19 |
181119 |
1492.0 |
1495.0 |
1488.5 |
1493.8 |
+1.7 |
122 |
1,941 |
+77 |
Mar20 |
181119 |
1506.6 |
1506.6 |
1506.6 |
1506.6 |
+1.7 |
0 |
2 |
+0 |
Total Volume and Open Interest |
93,632 |
224,864 |
+492 |
Platinum(NYMEX) |
Jan19 |
181119 |
848.5 |
858.6 |
845.0 |
857.6 |
+11.0 |
15,800 |
63,028 |
+246 |
Apr19 |
181119 |
853.6 |
862.4 |
849.8 |
862.1 |
+11.1 |
676 |
6,765 |
+213 |
Jul19 |
181119 |
866.0 |
866.7 |
864.5 |
866.7 |
+11.1 |
8 |
554 |
-1 |
Oct19 |
181119 |
871.0 |
871.0 |
871.0 |
871.0 |
+11.1 |
0 |
7 |
+0 |
Total Volume and Open Interest |
16,484 |
70,432 |
+458 |
Palladium(NYMEX) |
Dec18 |
181119 |
1154.80 |
1167.10 |
1140.50 |
1141.30 |
-13.30 |
8,057 |
18,108 |
-323 |
Mar19 |
181119 |
1153.60 |
1161.50 |
1136.10 |
1136.80 |
-12.60 |
1,709 |
9,592 |
+724 |
Jun19 |
181119 |
1150.00 |
1153.30 |
1128.60 |
1128.60 |
-10.70 |
37 |
187 |
+11 |
Total Volume and Open Interest |
9,803 |
27,887 |
+412 |
Copper(CMX) |
Dec18 |
181119 |
278.30 |
280.95 |
276.00 |
279.90 |
+0.05 |
81,610 |
76,037 |
-2,602 |
Mar19 |
181119 |
279.75 |
281.55 |
277.05 |
280.65 |
-0.35 |
21,454 |
77,325 |
+1,772 |
May19 |
181119 |
279.65 |
281.20 |
277.75 |
280.30 |
-0.85 |
6,951 |
24,554 |
+280 |
Jul19 |
181119 |
280.20 |
280.85 |
278.20 |
279.90 |
-1.35 |
5,148 |
30,198 |
-921 |
Sep19 |
181119 |
279.30 |
280.80 |
278.25 |
279.50 |
-1.80 |
803 |
6,974 |
+142 |
Total Volume and Open Interest |
117,682 |
241,302 |
-1,520 |
E-mini DJIA Index(CBOT) |
Dec18 |
181119 |
25385 |
25492 |
24890 |
25029 |
-422 |
350,722 |
78,461 |
-3,701 |
Mar19 |
181119 |
25455 |
25532 |
24935 |
25068 |
-423 |
575 |
1,678 |
-34 |
Jun19 |
181119 |
25443 |
25548 |
24991 |
25113 |
-423 |
0 |
67 |
+0 |
Sep19 |
181119 |
25173 |
25173 |
25134 |
25173 |
-419 |
0 |
1 |
+0 |
Total Volume and Open Interest |
351,297 |
80,207 |
-3,735 |
S & P 500(CME) |
Dec18 |
181119 |
2730.20 |
2748.00 |
2682.00 |
2696.30 |
-46.60 |
3,980 |
55,806 |
-37 |
Mar19 |
181119 |
2724.50 |
2724.50 |
2702.00 |
2702.00 |
-46.90 |
5 |
54 |
+0 |
Jun19 |
181119 |
2710.40 |
2710.40 |
2710.40 |
2710.40 |
-47.00 |
|
|
|
Sep19 |
181119 |
2719.20 |
2719.20 |
2719.20 |
2719.20 |
-46.30 |
|
|
|
Total Volume and Open Interest |
3,985 |
55,860 |
-37 |
S & P 500 E-Mini(CME) |
Dec18 |
181119 |
2733.00 |
2748.00 |
2681.50 |
2696.25 |
-46.75 |
2,383,852 |
2,731,137 |
-24,409 |
Mar19 |
181119 |
2739.50 |
2754.00 |
2687.25 |
2702.00 |
-47.00 |
21,246 |
219,958 |
+10,385 |
Jun19 |
181119 |
2760.25 |
2761.50 |
2696.50 |
2710.50 |
-47.00 |
62 |
9,921 |
+8 |
Sep19 |
181119 |
2719.25 |
2719.25 |
2714.25 |
2719.25 |
-46.25 |
0 |
26 |
+0 |
Total Volume and Open Interest |
2,405,160 |
2,961,047 |
-14,016 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181119 |
6875.00 |
6934.50 |
6632.25 |
6672.00 |
-223.25 |
793,461 |
243,302 |
-8,038 |
Mar19 |
181119 |
6901.25 |
6963.75 |
6662.00 |
6701.25 |
-225.00 |
2,979 |
3,890 |
+157 |
Jun19 |
181119 |
6968.00 |
6989.25 |
6700.00 |
6732.75 |
-223.75 |
41 |
75 |
+5 |
Total Volume and Open Interest |
796,482 |
247,272 |
-7,875 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181119 |
1863.40 |
1871.50 |
1833.10 |
1839.80 |
-25.40 |
17,737 |
63,706 |
+4 |
Mar19 |
181119 |
1844.40 |
1875.50 |
1844.40 |
1844.40 |
-25.40 |
0 |
12 |
+0 |
Jun19 |
181119 |
1847.30 |
1847.30 |
1847.30 |
1847.30 |
-26.20 |
|
|
|
Total Volume and Open Interest |
17,737 |
63,718 |
+4 |
Volatility Index(CBOE) |
Nov18 |
181119 |
18.40 |
20.10 |
18.05 |
19.93 |
+1.65 |
127,264 |
72,055 |
-10,174 |
Dec18 |
181119 |
18.38 |
19.65 |
18.15 |
19.38 |
+1.05 |
135,001 |
190,009 |
+4,640 |
Jan19 |
181119 |
18.83 |
19.83 |
18.60 |
19.63 |
+0.90 |
34,472 |
62,575 |
+1,811 |
Feb19 |
181119 |
18.95 |
19.76 |
18.67 |
19.58 |
+0.75 |
13,179 |
40,502 |
+1,743 |
Total Volume and Open Interest |
320,822 |
475,789 |
-825 |
S & P 600(CME) |
Dec18 |
181119 |
945.80 |
945.80 |
945.80 |
945.80 |
-15.60 |
|
|
|
Mar19 |
181119 |
946.30 |
946.30 |
946.30 |
946.30 |
-15.70 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181119 |
1528.10 |
1533.40 |
1492.00 |
1500.40 |
-31.10 |
191,882 |
461,895 |
-2,250 |
Mar19 |
181119 |
1531.20 |
1537.50 |
1497.80 |
1505.00 |
-31.40 |
76 |
1,438 |
+26 |
Jun19 |
181119 |
1511.90 |
1511.90 |
1511.90 |
1511.90 |
-31.10 |
|
|
|
Total Volume and Open Interest |
191,958 |
463,333 |
-2,224 |
Nikkei 225(CME) |
Dec18 |
181119 |
21695 |
21925 |
21540 |
21605 |
-150 |
17,360 |
30,231 |
-169 |
Mar19 |
181119 |
21710 |
21890 |
21535 |
21595 |
-135 |
11 |
72 |
-1 |
Total Volume and Open Interest |
17,371 |
30,303 |
-170 |
Nikkei 225(SGX) |
Dec18 |
181119 |
21650 |
21855 |
21490 |
21840 |
+205 |
87,793 |
161,322 |
-1,640 |
Mar19 |
181119 |
21655 |
21795 |
21595 |
21795 |
+205 |
133 |
12,966 |
+5 |
Jun19 |
181119 |
21625 |
21625 |
21625 |
21625 |
+25 |
0 |
688 |
+0 |
Total Volume and Open Interest |
85,514 |
189,575 |
-1,490 |
Nikkei 225 Mini(JPX) |
Dec18 |
181119 |
21650 |
21850 |
21490 |
21840 |
+20 |
1,103,832 |
481,283 |
+1,554 |
Mar19 |
181119 |
21585 |
21785 |
21425 |
21770 |
+20 |
31,888 |
38,042 |
+504 |
Jun19 |
181119 |
21400 |
21590 |
21240 |
21590 |
+20 |
347 |
2,342 |
+7 |
Total Volume and Open Interest |
1,158,485 |
551,221 |
+3,115 |
Nikkei 225(JPX) |
Dec18 |
181119 |
21640 |
21850 |
21490 |
21840 |
+20 |
68,707 |
336,680 |
+3,366 |
Mar19 |
181119 |
21590 |
21780 |
21430 |
21770 |
+20 |
844 |
29,523 |
+183 |
Jun19 |
181119 |
21590 |
21590 |
21590 |
21590 |
+20 |
9 |
9,640 |
-197 |
Total Volume and Open Interest |
69,568 |
452,266 |
+3,509 |
Nikkei 225(CME) Yen |
Dec18 |
181119 |
21685 |
21915 |
21530 |
21590 |
-155 |
61,428 |
57,639 |
-1,015 |
Mar19 |
181119 |
21645 |
21830 |
21485 |
21525 |
-155 |
10 |
60 |
+4 |
Jun19 |
181119 |
21375 |
21375 |
21375 |
21375 |
-135 |
|
|
|
Total Volume and Open Interest |
61,438 |
57,699 |
-1,011 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181119 |
21590 |
21900 |
21540 |
21590 |
-160 |
0 |
10 |
+0 |
Mar19 |
181119 |
21530 |
21530 |
21530 |
21530 |
-150 |
|
|
|
Jun19 |
181119 |
21380 |
21380 |
21380 |
21380 |
-130 |
|
|
|
Total Volume and Open Interest |
0 |
10 |
+0 |
CAC 40(EURONEXT) |
Dec18 |
181119 |
5016.0 |
5047.5 |
4951.0 |
4970.0 |
-39.0 |
96,522 |
281,391 |
+36,954 |
Jan19 |
181119 |
5013.0 |
5014.0 |
4950.0 |
4968.5 |
-39.0 |
11 |
19 |
+1 |
Feb19 |
181119 |
4965.5 |
4965.5 |
4965.5 |
4965.5 |
|
|
|
|
Mar19 |
181119 |
4965.0 |
4965.0 |
4965.0 |
4965.0 |
-39.0 |
1 |
7 |
+1 |
Total Volume and Open Interest |
220,693 |
366,871 |
-54,434 |
Hang Seng Index(HKFE) |
Nov18 |
181119 |
26107 |
26378 |
25958 |
26290 |
+175 |
275,740 |
127,266 |
+498 |
Dec18 |
181119 |
26080 |
26400 |
25990 |
26314 |
+172 |
3,158 |
18,971 |
+265 |
Total Volume and Open Interest |
279,202 |
159,284 |
+837 |
DAX(EUREX) |
Dec18 |
181119 |
11347.0 |
11415.0 |
11186.5 |
11231.5 |
-119.0 |
135,650 |
133,057 |
-1,361 |
Mar19 |
181119 |
11340.0 |
11396.0 |
11181.0 |
11226.0 |
-119.0 |
155 |
3,517 |
+92 |
Jun19 |
181119 |
11340.0 |
11340.0 |
11200.0 |
11240.0 |
-119.0 |
0 |
142 |
+3 |
Total Volume and Open Interest |
135,805 |
136,716 |
-1,266 |
Mini-DAX(EUREX) |
Dec18 |
181119 |
11361.0 |
11416.0 |
11186.0 |
11231.5 |
-119.0 |
70,558 |
16,796 |
+50 |
Mar19 |
181119 |
11332.0 |
11400.0 |
11183.0 |
11226.0 |
-119.0 |
224 |
553 |
-16 |
Jun19 |
181119 |
11244.0 |
11244.0 |
11220.0 |
11240.0 |
-119.0 |
3 |
47 |
+2 |
Total Volume and Open Interest |
70,785 |
17,396 |
+36 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181119 |
3173 |
3199 |
3138 |
3151 |
-25 |
1,428,755 |
3,945,222 |
-38,716 |
Mar19 |
181119 |
3165 |
3184 |
3126 |
3139 |
-25 |
20,267 |
227,834 |
+2,986 |
Jun19 |
181119 |
3058 |
3058 |
3049 |
3056 |
-25 |
18 |
80,035 |
-3 |
Total Volume and Open Interest |
1,450,040 |
4,334,843 |
-35,733 |
Swiss Market Index(EUREX) |
Dec18 |
181119 |
8900 |
8969 |
8764 |
8805 |
-92 |
55,626 |
211,432 |
+4,098 |
Mar19 |
181119 |
8859 |
8860 |
8676 |
8706 |
-91 |
14 |
6,371 |
+2 |
Jun19 |
181119 |
8535 |
8537 |
8535 |
8537 |
-90 |
15 |
265 |
+0 |
Total Volume and Open Interest |
55,655 |
218,068 |
+4,100 |
FT-SE 100(EURONEXT) |
Dec18 |
181119 |
7015.50 |
7066.00 |
6964.50 |
6998.00 |
-28.00 |
172,209 |
592,118 |
+7,186 |
Mar19 |
181119 |
6937.00 |
6937.00 |
6937.00 |
6937.00 |
-28.00 |
3,975 |
8,605 |
+3,963 |
Jun19 |
181119 |
6859.00 |
6859.00 |
6859.00 |
6859.00 |
-28.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
176,184 |
600,729 |
+11,149 |
SPI 200(SFE) |
Dec18 |
181119 |
5722.0 |
5749.0 |
5684.0 |
5691.0 |
-31.0 |
65,083 |
337,747 |
-5,679 |
Mar19 |
181119 |
5665.0 |
5665.0 |
5634.0 |
5634.0 |
-31.0 |
1,907 |
7,575 |
+1,699 |
Jun19 |
181119 |
5620.0 |
5620.0 |
5620.0 |
5620.0 |
-31.0 |
0 |
2,880 |
+0 |
Total Volume and Open Interest |
67,209 |
356,161 |
-4,157 |
FTSE MIB(ISE) |
Dec18 |
181119 |
18895.00 |
19125.00 |
18740.00 |
18825.00 |
-21.00 |
33,218 |
112,968 |
+470 |
Mar19 |
181119 |
18765.00 |
19005.00 |
18655.00 |
18733.00 |
-21.00 |
145 |
2,385 |
+76 |
Jun19 |
181119 |
18248.00 |
18248.00 |
18248.00 |
18248.00 |
-21.00 |
0 |
11 |
+0 |
Total Volume and Open Interest |
33,363 |
115,364 |
+546 |
KOSPI 200(KFE) |
Dec18 |
181119 |
271.80 |
274.40 |
270.80 |
272.60 |
+0.90 |
280,166 |
335,312 |
+2,712 |
Mar19 |
181119 |
268.75 |
271.15 |
267.70 |
269.35 |
+0.60 |
804 |
26,447 |
-1 |
Jun19 |
181119 |
270.30 |
270.30 |
268.80 |
270.10 |
+0.50 |
5 |
16,849 |
+385 |
Total Volume and Open Interest |
280,975 |
407,512 |
+4,952 |
GSCI(CME) |
Dec18 |
181119 |
436.50 |
436.50 |
427.65 |
435.60 |
+1.90 |
38 |
15,377 |
+1 |
Jan19 |
181119 |
435.65 |
435.65 |
428.70 |
435.65 |
+1.90 |
|
|
|
Feb19 |
181119 |
435.80 |
435.80 |
435.80 |
435.80 |
+1.90 |
|
|
|
Total Volume and Open Interest |
38 |
15,377 |
-1,692 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|