|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue November 20, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan19 |
181120 |
874.25 |
885.75 |
870.50 |
881.00 |
+7.25 |
76,599 |
299,897 |
+1,835 |
Mar19 |
181120 |
888.00 |
899.25 |
884.50 |
894.50 |
+7.00 |
26,927 |
183,712 |
-1,456 |
May19 |
181120 |
901.00 |
912.50 |
897.75 |
907.75 |
+7.00 |
18,570 |
108,338 |
+852 |
Jul19 |
181120 |
913.75 |
924.75 |
910.25 |
920.00 |
+7.00 |
9,237 |
96,540 |
-58 |
Aug19 |
181120 |
918.50 |
929.25 |
915.00 |
924.50 |
+6.75 |
781 |
7,949 |
-4 |
Sep19 |
181120 |
917.25 |
929.00 |
916.25 |
925.00 |
+7.00 |
515 |
2,534 |
+162 |
Nov19 |
181120 |
922.75 |
933.25 |
919.75 |
929.25 |
+7.25 |
5,496 |
40,054 |
+1,175 |
Jan20 |
181120 |
935.00 |
943.50 |
930.50 |
939.75 |
+7.25 |
25 |
1,099 |
+0 |
Mar20 |
181120 |
945.75 |
950.25 |
943.75 |
947.50 |
+7.25 |
21 |
736 |
+10 |
May20 |
181120 |
952.25 |
960.00 |
952.25 |
956.75 |
+7.50 |
1 |
235 |
+0 |
Jul20 |
181120 |
961.00 |
969.75 |
961.00 |
966.75 |
+7.50 |
15 |
423 |
+6 |
Aug20 |
181120 |
967.00 |
967.00 |
967.00 |
967.00 |
+7.25 |
0 |
40 |
+0 |
Sep20 |
181120 |
960.00 |
960.00 |
960.00 |
960.00 |
+6.25 |
0 |
50 |
+0 |
Nov20 |
181120 |
959.00 |
965.50 |
959.00 |
963.00 |
+6.00 |
10 |
806 |
-2 |
Total Volume and Open Interest |
138,197 |
742,473 |
+2,520 |
Soybean Meal(CBOT) |
Dec18 |
181120 |
305.40 |
309.70 |
304.80 |
307.10 |
+1.60 |
51,462 |
88,167 |
-9,037 |
Jan19 |
181120 |
307.50 |
311.90 |
306.80 |
309.20 |
+1.70 |
32,617 |
129,778 |
+4,508 |
Mar19 |
181120 |
310.50 |
314.30 |
309.30 |
311.70 |
+1.80 |
15,080 |
95,863 |
+1,178 |
May19 |
181120 |
312.80 |
317.10 |
312.10 |
314.70 |
+1.90 |
6,672 |
65,454 |
-30 |
Jul19 |
181120 |
315.70 |
319.90 |
315.10 |
317.90 |
+2.20 |
5,002 |
59,670 |
+132 |
Aug19 |
181120 |
317.00 |
321.20 |
316.40 |
319.30 |
+2.30 |
504 |
10,380 |
+113 |
Sep19 |
181120 |
317.90 |
322.00 |
317.60 |
320.30 |
+2.30 |
675 |
11,416 |
+92 |
Oct19 |
181120 |
318.70 |
322.10 |
317.70 |
320.50 |
+2.50 |
508 |
7,811 |
+106 |
Dec19 |
181120 |
319.70 |
323.30 |
318.70 |
322.00 |
+2.60 |
1,710 |
27,751 |
+111 |
Jan20 |
181120 |
324.30 |
324.30 |
323.00 |
323.10 |
+2.50 |
124 |
3,028 |
+28 |
Total Volume and Open Interest |
114,428 |
503,863 |
-2,811 |
Soybean Oil(CBOT) |
Dec18 |
181120 |
27.34 |
27.55 |
27.17 |
27.34 |
+0.02 |
53,176 |
125,600 |
-5,648 |
Jan19 |
181120 |
27.52 |
27.74 |
27.35 |
27.52 |
+0.02 |
45,252 |
165,251 |
+3,480 |
Mar19 |
181120 |
27.84 |
28.01 |
27.64 |
27.78 |
unch |
19,673 |
93,950 |
+1,424 |
May19 |
181120 |
28.09 |
28.30 |
27.93 |
28.07 |
-0.01 |
5,909 |
63,848 |
+1,102 |
Jul19 |
181120 |
28.44 |
28.58 |
28.21 |
28.35 |
-0.02 |
4,305 |
66,052 |
+216 |
Aug19 |
181120 |
28.59 |
28.73 |
28.37 |
28.51 |
unch |
1,138 |
12,904 |
+3 |
Sep19 |
181120 |
28.71 |
28.86 |
28.51 |
28.64 |
-0.01 |
974 |
9,261 |
+618 |
Oct19 |
181120 |
28.78 |
28.96 |
28.60 |
28.74 |
-0.01 |
322 |
6,315 |
+82 |
Dec19 |
181120 |
28.97 |
29.15 |
28.80 |
28.93 |
-0.03 |
2,267 |
25,570 |
+555 |
Jan20 |
181120 |
29.27 |
29.41 |
29.09 |
29.21 |
-0.03 |
302 |
1,991 |
+195 |
Total Volume and Open Interest |
134,252 |
576,934 |
+2,516 |
Canola(WCE) |
Nov18 |
181114 |
471.1 |
471.1 |
471.1 |
471.1 |
-2.6 |
|
|
|
Jan19 |
181120 |
473.4 |
478.8 |
472.3 |
477.2 |
+4.0 |
10,109 |
118,076 |
+1,413 |
Mar19 |
181120 |
480.9 |
487.1 |
480.2 |
485.4 |
+4.3 |
1,714 |
35,674 |
+653 |
May19 |
181120 |
487.8 |
495.1 |
487.8 |
493.4 |
+4.7 |
402 |
13,837 |
-39 |
Jul19 |
181120 |
494.2 |
500.2 |
494.2 |
498.7 |
+4.6 |
263 |
3,051 |
-22 |
Total Volume and Open Interest |
12,704 |
173,545 |
+2,138 |
Corn(CBOT) |
Dec18 |
181120 |
362.75 |
363.50 |
361.25 |
361.25 |
-1.00 |
180,968 |
476,149 |
-30,795 |
Mar19 |
181120 |
373.50 |
374.50 |
372.00 |
372.25 |
-1.00 |
128,303 |
639,688 |
+18,534 |
May19 |
181120 |
381.00 |
382.00 |
379.75 |
380.00 |
-1.00 |
40,083 |
181,498 |
+4,131 |
Jul19 |
181120 |
387.75 |
388.75 |
386.50 |
386.75 |
-1.00 |
23,604 |
180,507 |
-684 |
Sep19 |
181120 |
391.00 |
391.50 |
389.75 |
390.00 |
-0.75 |
3,956 |
82,416 |
+373 |
Dec19 |
181120 |
396.50 |
397.50 |
395.25 |
395.75 |
-0.50 |
17,128 |
169,791 |
+2,180 |
Mar20 |
181120 |
405.50 |
406.25 |
404.25 |
405.00 |
-0.50 |
508 |
9,984 |
+78 |
May20 |
181120 |
411.00 |
411.25 |
410.00 |
410.25 |
-0.75 |
38 |
1,362 |
-4 |
Jul20 |
181120 |
416.25 |
416.25 |
414.75 |
415.25 |
-0.25 |
112 |
4,103 |
-42 |
Sep20 |
181120 |
409.75 |
409.75 |
409.75 |
409.75 |
unch |
1 |
508 |
+0 |
Total Volume and Open Interest |
395,086 |
1,752,168 |
-6,254 |
Wheat(CBOT) |
Dec18 |
181120 |
497.50 |
502.50 |
495.50 |
500.75 |
+2.25 |
41,461 |
98,037 |
-9,332 |
Mar19 |
181120 |
505.50 |
509.75 |
503.75 |
508.50 |
+2.00 |
41,778 |
191,022 |
+2,835 |
May19 |
181120 |
513.00 |
516.00 |
511.75 |
515.25 |
+1.75 |
9,559 |
62,862 |
+1,495 |
Jul19 |
181120 |
521.25 |
524.50 |
520.50 |
523.75 |
+1.50 |
4,838 |
75,989 |
-453 |
Sep19 |
181120 |
533.00 |
535.75 |
532.00 |
534.75 |
+1.00 |
476 |
17,606 |
+29 |
Dec19 |
181120 |
548.00 |
551.50 |
546.75 |
549.50 |
+0.75 |
909 |
26,543 |
-56 |
Total Volume and Open Interest |
99,114 |
480,673 |
-5,480 |
Wheat(KCBT) |
Dec18 |
181120 |
473.00 |
476.25 |
469.75 |
473.00 |
-1.25 |
13,579 |
86,668 |
-4,111 |
Mar19 |
181120 |
497.75 |
500.75 |
493.50 |
497.25 |
-1.50 |
18,954 |
147,453 |
+2,935 |
May19 |
181120 |
509.75 |
512.50 |
506.00 |
509.00 |
-1.50 |
4,220 |
35,139 |
+341 |
Jul19 |
181120 |
520.75 |
523.25 |
517.75 |
520.75 |
-0.75 |
2,362 |
40,718 |
-402 |
Sep19 |
181120 |
536.25 |
537.50 |
532.00 |
534.75 |
-1.25 |
605 |
4,352 |
+65 |
Dec19 |
181120 |
555.00 |
557.25 |
552.00 |
554.00 |
-1.50 |
208 |
5,697 |
-65 |
Mar20 |
181120 |
567.75 |
570.50 |
565.00 |
567.25 |
-2.50 |
4 |
464 |
+1 |
Total Volume and Open Interest |
39,932 |
321,075 |
-1,236 |
Wheat(MGE) |
Dec18 |
181120 |
571.50 |
572.00 |
569.50 |
569.75 |
-1.75 |
7,502 |
25,417 |
-1,628 |
Mar19 |
181120 |
571.00 |
571.75 |
568.50 |
570.25 |
+0.75 |
6,437 |
35,042 |
+2,358 |
May19 |
181120 |
576.50 |
578.50 |
576.00 |
577.00 |
+0.75 |
1,975 |
8,964 |
+474 |
Jul19 |
181120 |
585.75 |
587.50 |
585.00 |
585.50 |
-0.25 |
393 |
3,368 |
+83 |
Sep19 |
181120 |
594.75 |
596.75 |
594.25 |
594.25 |
-0.75 |
260 |
3,887 |
+1 |
Dec19 |
181120 |
611.50 |
611.50 |
608.75 |
608.75 |
-1.25 |
104 |
1,701 |
+16 |
Total Volume and Open Interest |
16,671 |
78,456 |
+1,304 |
Oats(CBOT) |
Dec18 |
181120 |
304.50 |
307.00 |
300.00 |
303.75 |
-0.75 |
386 |
2,658 |
-155 |
Mar19 |
181120 |
302.75 |
306.25 |
299.25 |
303.50 |
+1.25 |
384 |
3,705 |
+254 |
May19 |
181120 |
300.25 |
300.25 |
300.25 |
300.25 |
+3.25 |
6 |
281 |
+0 |
Jul19 |
181120 |
286.75 |
286.75 |
286.75 |
286.75 |
+1.00 |
0 |
14 |
+0 |
Total Volume and Open Interest |
776 |
6,673 |
+99 |
Rough Rice(CBOT) |
Nov18 |
181114 |
10.90 |
10.90 |
10.90 |
10.90 |
+0.02 |
0 |
9 |
+0 |
Jan19 |
181120 |
10.74 |
10.81 |
10.65 |
10.73 |
-0.04 |
316 |
7,152 |
-76 |
Mar19 |
181120 |
10.96 |
10.96 |
10.81 |
10.89 |
-0.04 |
85 |
1,024 |
+24 |
May19 |
181120 |
11.08 |
11.08 |
11.02 |
11.02 |
-0.05 |
1 |
18 |
+0 |
Total Volume and Open Interest |
402 |
8,194 |
-52 |
Live Cattle(CME) |
Dec18 |
181120 |
116.285 |
116.330 |
115.385 |
115.700 |
-0.450 |
20,029 |
52,326 |
-7,055 |
Feb19 |
181120 |
120.100 |
120.150 |
119.135 |
119.730 |
-0.270 |
20,070 |
121,551 |
+4,020 |
Apr19 |
181120 |
121.885 |
122.000 |
121.100 |
121.580 |
-0.270 |
9,235 |
74,212 |
+778 |
Jun19 |
181120 |
113.950 |
114.050 |
113.350 |
114.035 |
+0.055 |
7,297 |
62,242 |
+375 |
Aug19 |
181120 |
112.000 |
112.250 |
111.500 |
112.200 |
+0.165 |
2,894 |
19,864 |
+6 |
Oct19 |
181120 |
113.400 |
113.600 |
112.930 |
113.580 |
+0.195 |
484 |
5,042 |
+170 |
Total Volume and Open Interest |
60,297 |
338,243 |
-1,613 |
Feeder Cattle(CME) |
Jan19 |
181120 |
147.035 |
147.285 |
146.185 |
146.880 |
-0.405 |
4,549 |
27,568 |
+100 |
Mar19 |
181120 |
144.000 |
144.435 |
143.600 |
144.150 |
-0.180 |
2,493 |
12,353 |
+245 |
Apr19 |
181120 |
144.300 |
144.750 |
143.985 |
144.500 |
-0.150 |
1,033 |
3,758 |
+68 |
May19 |
181120 |
144.550 |
144.850 |
144.130 |
144.650 |
-0.135 |
527 |
2,203 |
+61 |
Aug19 |
181120 |
148.735 |
149.050 |
148.400 |
148.750 |
-0.185 |
248 |
1,589 |
+6 |
Sep19 |
181120 |
148.250 |
148.685 |
148.250 |
148.250 |
-0.150 |
18 |
90 |
-1 |
Oct19 |
181120 |
148.100 |
148.100 |
148.100 |
148.100 |
-0.150 |
2 |
7 |
-1 |
Total Volume and Open Interest |
8,870 |
47,568 |
+478 |
Lean Hogs(CME) |
Dec18 |
181120 |
60.830 |
61.035 |
58.800 |
58.985 |
-2.050 |
24,315 |
47,088 |
-1,321 |
Feb19 |
181120 |
69.000 |
69.500 |
66.885 |
67.135 |
-1.900 |
22,013 |
78,160 |
+184 |
Apr19 |
181120 |
72.800 |
73.430 |
71.535 |
71.680 |
-1.320 |
9,773 |
43,127 |
+233 |
May19 |
181120 |
77.700 |
77.900 |
76.650 |
76.785 |
-0.965 |
373 |
1,593 |
+71 |
Jun19 |
181120 |
84.750 |
85.035 |
84.180 |
84.950 |
-0.100 |
7,110 |
22,770 |
-292 |
Jul19 |
181120 |
85.430 |
85.680 |
84.885 |
85.450 |
-0.085 |
4,884 |
25,627 |
+416 |
Aug19 |
181120 |
83.830 |
84.300 |
83.730 |
84.200 |
+0.100 |
1,373 |
9,092 |
+270 |
Oct19 |
181120 |
68.050 |
68.800 |
68.050 |
68.680 |
+0.430 |
617 |
3,797 |
+182 |
Total Volume and Open Interest |
70,578 |
232,218 |
-217 |
Class III Milk(CME) |
Nov18 |
181120 |
14.56 |
14.57 |
14.47 |
14.47 |
-0.08 |
82 |
4,784 |
-103 |
Dec18 |
181120 |
14.66 |
14.66 |
14.40 |
14.46 |
-0.20 |
209 |
5,964 |
+19 |
Jan19 |
181120 |
14.76 |
14.78 |
14.49 |
14.56 |
-0.25 |
211 |
4,920 |
+9 |
Feb19 |
181120 |
14.95 |
14.95 |
14.70 |
14.76 |
-0.23 |
229 |
2,466 |
+65 |
Mar19 |
181120 |
15.19 |
15.20 |
14.97 |
15.01 |
-0.17 |
115 |
2,181 |
+27 |
Apr19 |
181120 |
15.39 |
15.40 |
15.32 |
15.36 |
-0.10 |
62 |
1,756 |
-9 |
May19 |
181120 |
15.54 |
15.56 |
15.52 |
15.54 |
-0.06 |
45 |
1,777 |
+7 |
Jun19 |
181120 |
15.73 |
15.76 |
15.67 |
15.68 |
-0.06 |
44 |
1,679 |
+15 |
Jul19 |
181120 |
16.05 |
16.05 |
16.01 |
16.01 |
-0.10 |
12 |
1,015 |
+5 |
Aug19 |
181120 |
16.27 |
16.28 |
16.26 |
16.27 |
-0.08 |
8 |
877 |
+4 |
Sep19 |
181120 |
16.48 |
16.54 |
16.48 |
16.54 |
-0.01 |
10 |
964 |
+8 |
Oct19 |
181120 |
16.36 |
16.40 |
16.34 |
16.40 |
-0.01 |
6 |
771 |
+4 |
Nov19 |
181120 |
16.25 |
16.30 |
16.25 |
16.30 |
-0.01 |
6 |
686 |
+4 |
Total Volume and Open Interest |
1,048 |
30,478 |
+59 |
Cocoa(ICE) |
Dec18 |
181120 |
2128 |
2162 |
2128 |
2144 |
-11 |
95 |
602 |
-69 |
Mar19 |
181120 |
2187 |
2217 |
2172 |
2190 |
-16 |
15,795 |
114,220 |
-1,991 |
May19 |
181120 |
2200 |
2225 |
2183 |
2202 |
-16 |
4,470 |
41,662 |
+1,179 |
Jul19 |
181120 |
2210 |
2236 |
2197 |
2216 |
-14 |
2,500 |
22,937 |
-345 |
Sep19 |
181120 |
2222 |
2249 |
2210 |
2227 |
-13 |
672 |
16,648 |
-105 |
Dec19 |
181120 |
2225 |
2258 |
2219 |
2237 |
-12 |
131 |
20,276 |
-46 |
Mar20 |
181120 |
2245 |
2265 |
2226 |
2243 |
-12 |
68 |
7,602 |
-2 |
Total Volume and Open Interest |
23,815 |
227,323 |
-1,303 |
Coffee "C"(ICE) |
Dec18 |
181120 |
112.25 |
112.80 |
110.10 |
110.65 |
-1.70 |
4,505 |
8,300 |
-2,708 |
Mar19 |
181120 |
116.15 |
116.90 |
114.40 |
114.90 |
-1.75 |
17,644 |
114,575 |
+682 |
May19 |
181120 |
118.80 |
119.60 |
117.25 |
117.75 |
-1.70 |
4,325 |
50,679 |
+244 |
Jul19 |
181120 |
121.45 |
122.30 |
119.90 |
120.40 |
-1.70 |
1,753 |
30,468 |
+36 |
Sep19 |
181120 |
124.10 |
124.85 |
122.45 |
123.00 |
-1.65 |
911 |
13,974 |
+12 |
Dec19 |
181120 |
127.65 |
128.45 |
126.30 |
126.55 |
-1.70 |
263 |
10,639 |
+0 |
Total Volume and Open Interest |
29,487 |
241,732 |
-1,723 |
Orange Juice(ICE) |
Jan19 |
181120 |
140.35 |
141.00 |
138.40 |
139.20 |
-1.15 |
1,504 |
13,642 |
-438 |
Mar19 |
181120 |
140.50 |
140.90 |
138.60 |
139.30 |
-1.20 |
391 |
2,729 |
+152 |
May19 |
181120 |
140.95 |
141.10 |
139.25 |
139.90 |
-1.05 |
108 |
1,341 |
-6 |
Jul19 |
181120 |
141.75 |
141.75 |
140.15 |
140.65 |
-0.95 |
64 |
420 |
-6 |
Sep19 |
181120 |
142.00 |
142.00 |
141.00 |
141.10 |
-0.90 |
28 |
159 |
+3 |
Nov19 |
181120 |
141.90 |
141.90 |
141.90 |
141.90 |
-0.90 |
2 |
23 |
+2 |
Total Volume and Open Interest |
2,097 |
18,316 |
-293 |
Sugar #11(ICE) |
Mar19 |
181120 |
12.89 |
12.91 |
12.36 |
12.46 |
-0.34 |
37,266 |
328,204 |
-1,569 |
May19 |
181120 |
13.00 |
13.03 |
12.52 |
12.59 |
-0.34 |
11,446 |
171,982 |
+882 |
Jul19 |
181120 |
13.10 |
13.13 |
12.67 |
12.72 |
-0.32 |
5,302 |
128,224 |
-580 |
Oct19 |
181120 |
13.27 |
13.30 |
12.91 |
12.94 |
-0.28 |
1,874 |
89,885 |
+6 |
Mar20 |
181120 |
13.75 |
13.80 |
13.44 |
13.46 |
-0.25 |
422 |
37,309 |
+94 |
May20 |
181120 |
13.72 |
13.74 |
13.46 |
13.46 |
-0.24 |
171 |
8,810 |
+50 |
Jul20 |
181120 |
13.69 |
13.71 |
13.46 |
13.46 |
-0.22 |
127 |
6,540 |
+12 |
Oct20 |
181120 |
13.75 |
13.79 |
13.52 |
13.54 |
-0.21 |
105 |
6,861 |
+34 |
Total Volume and Open Interest |
56,771 |
782,638 |
-1,036 |
London Cocoa(LCE) |
Dec18 |
181120 |
1592 |
1592 |
1576 |
1578 |
-19 |
1,995 |
43,078 |
-786 |
Mar19 |
181120 |
1627 |
1636 |
1618 |
1621 |
-16 |
11,941 |
69,318 |
+198 |
May19 |
181120 |
1632 |
1641 |
1623 |
1625 |
-14 |
5,104 |
38,809 |
+168 |
Jul19 |
181120 |
1637 |
1646 |
1629 |
1631 |
-12 |
4,424 |
30,995 |
+302 |
Sep19 |
181120 |
1640 |
1650 |
1633 |
1636 |
-10 |
1,549 |
29,128 |
+97 |
Dec19 |
181120 |
1647 |
1659 |
1642 |
1644 |
-9 |
1,774 |
35,467 |
-525 |
Mar20 |
181120 |
1654 |
1668 |
1650 |
1652 |
-6 |
472 |
9,753 |
+227 |
Total Volume and Open Interest |
27,476 |
262,308 |
-320 |
London Sugar(LCE) |
Mar19 |
181120 |
344.20 |
345.20 |
337.30 |
338.10 |
-5.80 |
6,685 |
53,721 |
-391 |
May19 |
181120 |
348.70 |
349.70 |
342.20 |
342.60 |
-6.00 |
2,135 |
18,285 |
+132 |
Aug19 |
181120 |
354.10 |
355.40 |
348.00 |
348.40 |
-6.00 |
695 |
11,228 |
+218 |
Oct19 |
181120 |
357.80 |
358.90 |
352.00 |
352.40 |
-5.50 |
245 |
4,434 |
+0 |
Dec19 |
181120 |
363.20 |
363.20 |
358.00 |
358.20 |
-5.10 |
107 |
2,320 |
+1 |
Total Volume and Open Interest |
9,873 |
91,497 |
-40 |
Cotton(ICE) |
Dec18 |
181120 |
75.79 |
76.19 |
75.22 |
75.27 |
-0.61 |
12,126 |
24,363 |
-7,824 |
Mar19 |
181120 |
78.03 |
78.37 |
77.37 |
77.43 |
-0.62 |
20,632 |
126,971 |
-1,017 |
May19 |
181120 |
79.32 |
79.63 |
78.63 |
78.67 |
-0.65 |
3,407 |
32,885 |
+709 |
Jul19 |
181120 |
80.47 |
80.80 |
79.84 |
79.87 |
-0.62 |
872 |
16,415 |
+171 |
Oct19 |
181120 |
77.14 |
77.14 |
77.14 |
77.14 |
-0.62 |
0 |
4 |
+0 |
Dec19 |
181120 |
77.18 |
77.18 |
76.60 |
76.63 |
-0.55 |
229 |
30,479 |
-3 |
Total Volume and Open Interest |
37,280 |
233,057 |
-7,961 |
Lumber(CME) |
Jan19 |
181120 |
357.3 |
358.7 |
347.0 |
356.0 |
-2.5 |
328 |
2,693 |
-20 |
Mar19 |
181120 |
359.7 |
364.9 |
355.9 |
364.4 |
-3.2 |
184 |
695 |
-36 |
May19 |
181120 |
375.0 |
375.0 |
371.2 |
371.9 |
-4.0 |
108 |
474 |
+53 |
Jul19 |
181120 |
383.0 |
395.0 |
383.0 |
383.0 |
-4.0 |
4 |
101 |
+0 |
Total Volume and Open Interest |
628 |
3,974 |
-2 |
Crude Oil(NYM) |
Jan19 |
181120 |
57.39 |
57.44 |
52.77 |
53.43 |
-3.77 |
715,914 |
436,697 |
+14,178 |
Feb19 |
181120 |
57.51 |
57.56 |
52.94 |
53.57 |
-3.75 |
60,995 |
157,642 |
+997 |
Mar19 |
181120 |
57.61 |
57.66 |
53.08 |
53.71 |
-3.72 |
47,943 |
166,361 |
+3,822 |
Apr19 |
181120 |
57.57 |
57.66 |
53.21 |
53.82 |
-3.72 |
19,351 |
99,021 |
+660 |
May19 |
181120 |
57.43 |
57.78 |
53.46 |
53.93 |
-3.73 |
15,640 |
88,301 |
-411 |
Jun19 |
181120 |
57.91 |
57.91 |
53.47 |
54.00 |
-3.76 |
48,302 |
165,716 |
+104 |
Jul19 |
181120 |
57.62 |
57.79 |
53.78 |
54.04 |
-3.78 |
6,052 |
57,388 |
-400 |
Aug19 |
181120 |
57.67 |
57.79 |
53.75 |
54.06 |
-3.80 |
5,574 |
55,031 |
+138 |
Sep19 |
181120 |
57.95 |
57.95 |
53.73 |
54.09 |
-3.81 |
9,666 |
100,793 |
+526 |
Oct19 |
181120 |
57.52 |
57.56 |
53.87 |
54.11 |
-3.83 |
1,609 |
53,173 |
-146 |
Nov19 |
181120 |
56.56 |
56.71 |
53.77 |
54.12 |
-3.84 |
1,388 |
36,193 |
+84 |
Dec19 |
181120 |
57.80 |
57.91 |
53.77 |
54.12 |
-3.85 |
39,246 |
200,697 |
-4,600 |
Jan20 |
181120 |
54.32 |
54.43 |
53.78 |
54.07 |
-3.85 |
798 |
32,570 |
+284 |
Feb20 |
181120 |
55.17 |
55.17 |
54.02 |
54.02 |
-3.85 |
557 |
18,835 |
-197 |
Mar20 |
181120 |
57.61 |
57.61 |
53.76 |
53.98 |
-3.85 |
1,600 |
25,924 |
-132 |
Apr20 |
181120 |
53.94 |
53.94 |
53.94 |
53.94 |
-3.84 |
467 |
6,715 |
-31 |
Total Volume and Open Interest |
1,158,501 |
1,997,219 |
-29,292 |
e-miNY Crude Oil(NYM) |
Jan19 |
181120 |
57.375 |
57.425 |
52.775 |
53.425 |
-3.775 |
23,898 |
2,241 |
+650 |
Feb19 |
181120 |
57.550 |
57.575 |
52.950 |
53.575 |
-3.750 |
98 |
147 |
-3 |
Mar19 |
181120 |
57.400 |
57.600 |
53.125 |
53.700 |
-3.725 |
24 |
74 |
+3 |
Apr19 |
181120 |
57.600 |
57.675 |
53.700 |
53.825 |
-3.725 |
3 |
112 |
+0 |
May19 |
181120 |
57.425 |
57.425 |
53.925 |
53.925 |
-3.725 |
0 |
117 |
+0 |
Jun19 |
181120 |
56.800 |
56.800 |
54.000 |
54.000 |
-3.750 |
43 |
117 |
-41 |
Jul19 |
181120 |
54.050 |
54.050 |
54.050 |
54.050 |
-3.775 |
0 |
19 |
+0 |
Aug19 |
181120 |
54.050 |
54.050 |
54.050 |
54.050 |
-3.800 |
0 |
48 |
+0 |
Sep19 |
181120 |
54.100 |
54.100 |
54.100 |
54.100 |
-3.800 |
1 |
52 |
+1 |
Oct19 |
181120 |
57.500 |
57.500 |
54.000 |
54.100 |
-3.850 |
4 |
11 |
+0 |
Total Volume and Open Interest |
24,074 |
3,016 |
-1,312 |
NY Harbor ULSD(NYM) |
Dec18 |
181120 |
208.81 |
208.93 |
197.31 |
199.02 |
-9.62 |
51,629 |
65,751 |
-6,626 |
Jan19 |
181120 |
208.00 |
208.01 |
196.43 |
198.18 |
-9.60 |
35,681 |
96,944 |
+1,251 |
Feb19 |
181120 |
206.73 |
206.76 |
195.41 |
197.02 |
-9.59 |
15,837 |
48,270 |
+997 |
Mar19 |
181120 |
205.58 |
205.63 |
194.39 |
195.94 |
-9.54 |
12,444 |
47,243 |
-339 |
Apr19 |
181120 |
203.06 |
204.00 |
192.99 |
194.45 |
-9.44 |
6,174 |
31,122 |
-55 |
May19 |
181120 |
201.91 |
202.52 |
192.56 |
193.89 |
-9.36 |
4,538 |
16,320 |
-298 |
Jun19 |
181120 |
202.12 |
202.44 |
192.51 |
193.73 |
-9.29 |
6,678 |
26,776 |
-99 |
Jul19 |
181120 |
201.64 |
202.48 |
193.15 |
194.25 |
-9.25 |
1,591 |
7,200 |
-303 |
Aug19 |
181120 |
202.77 |
203.20 |
193.91 |
195.01 |
-9.22 |
1,202 |
2,771 |
+65 |
Sep19 |
181120 |
202.75 |
203.10 |
194.93 |
196.00 |
-9.18 |
1,163 |
2,686 |
+99 |
Oct19 |
181120 |
203.00 |
203.50 |
196.53 |
196.99 |
-9.11 |
748 |
2,040 |
-14 |
Nov19 |
181120 |
204.00 |
204.14 |
197.38 |
197.92 |
-8.99 |
537 |
1,927 |
+56 |
Dec19 |
181120 |
206.38 |
207.01 |
197.65 |
198.66 |
-8.92 |
1,710 |
11,802 |
+267 |
Jan20 |
181120 |
205.00 |
205.00 |
198.75 |
199.00 |
-8.85 |
285 |
2,600 |
+154 |
Total Volume and Open Interest |
140,586 |
367,929 |
-4,726 |
RBOB Gasoline(NYM) |
Dec18 |
181120 |
158.01 |
158.60 |
147.80 |
149.59 |
-8.70 |
55,500 |
69,046 |
-8,150 |
Jan19 |
181120 |
156.89 |
157.55 |
146.23 |
147.92 |
-9.25 |
58,744 |
144,127 |
+5,792 |
Feb19 |
181120 |
157.58 |
157.97 |
146.47 |
148.08 |
-9.71 |
21,785 |
44,303 |
+221 |
Mar19 |
181120 |
159.72 |
159.76 |
148.46 |
150.02 |
-9.95 |
14,112 |
44,898 |
-87 |
Apr19 |
181120 |
179.28 |
179.32 |
168.39 |
169.86 |
-10.07 |
8,310 |
25,426 |
+265 |
May19 |
181120 |
180.42 |
180.54 |
170.10 |
171.10 |
-10.06 |
5,625 |
24,870 |
+505 |
Jun19 |
181120 |
178.98 |
180.64 |
170.35 |
171.20 |
-10.06 |
7,848 |
21,333 |
+59 |
Jul19 |
181120 |
179.30 |
179.44 |
169.99 |
170.44 |
-10.09 |
2,053 |
13,032 |
-70 |
Aug19 |
181120 |
175.20 |
175.52 |
168.77 |
169.02 |
-10.10 |
2,366 |
6,327 |
+4 |
Sep19 |
181120 |
175.04 |
175.07 |
166.66 |
166.77 |
-10.09 |
1,699 |
5,838 |
-64 |
Total Volume and Open Interest |
184,104 |
414,594 |
-1,425 |
e-miNY RBOB Gasoline(NYM) |
Dec18 |
181120 |
149.59 |
149.59 |
149.59 |
149.59 |
-8.70 |
1 |
0 |
-1 |
Jan19 |
181120 |
147.92 |
147.92 |
147.92 |
147.92 |
-9.25 |
|
|
|
Feb19 |
181120 |
148.08 |
148.08 |
148.08 |
148.08 |
-9.71 |
|
|
|
Mar19 |
181120 |
150.02 |
150.02 |
150.02 |
150.02 |
-9.95 |
|
|
|
Total Volume and Open Interest |
1 |
|
|
Natural Gas(NYM) |
Dec18 |
181120 |
4.583 |
4.672 |
4.274 |
4.523 |
-0.177 |
270,717 |
112,894 |
-6,644 |
Jan19 |
181120 |
4.591 |
4.674 |
4.264 |
4.521 |
-0.191 |
170,523 |
262,495 |
-489 |
Feb19 |
181120 |
4.466 |
4.540 |
4.136 |
4.386 |
-0.186 |
52,640 |
107,000 |
-1,314 |
Mar19 |
181120 |
4.196 |
4.273 |
3.863 |
4.125 |
-0.170 |
77,893 |
171,902 |
+3,401 |
Apr19 |
181120 |
3.010 |
3.013 |
2.876 |
2.881 |
-0.125 |
57,852 |
156,472 |
-3,180 |
May19 |
181120 |
2.751 |
2.776 |
2.695 |
2.710 |
-0.042 |
34,701 |
100,467 |
+1,271 |
Jun19 |
181120 |
2.762 |
2.788 |
2.715 |
2.725 |
-0.040 |
12,054 |
41,910 |
+582 |
Jul19 |
181120 |
2.782 |
2.803 |
2.734 |
2.741 |
-0.043 |
10,539 |
47,322 |
+497 |
Aug19 |
181120 |
2.770 |
2.785 |
2.713 |
2.720 |
-0.051 |
3,563 |
41,608 |
-416 |
Sep19 |
181120 |
2.739 |
2.750 |
2.675 |
2.685 |
-0.057 |
4,773 |
38,085 |
-244 |
Oct19 |
181120 |
2.753 |
2.765 |
2.697 |
2.703 |
-0.052 |
17,908 |
88,130 |
+2,061 |
Nov19 |
181120 |
2.770 |
2.798 |
2.733 |
2.738 |
-0.056 |
2,986 |
38,220 |
-16 |
Dec19 |
181120 |
2.937 |
2.940 |
2.878 |
2.882 |
-0.053 |
3,125 |
39,464 |
+33 |
Jan20 |
181120 |
3.051 |
3.052 |
2.990 |
3.000 |
-0.050 |
4,097 |
38,238 |
-428 |
Feb20 |
181120 |
2.992 |
2.999 |
2.950 |
2.952 |
-0.046 |
615 |
11,259 |
-137 |
Mar20 |
181120 |
2.829 |
2.838 |
2.787 |
2.788 |
-0.047 |
3,340 |
16,477 |
+9 |
Total Volume and Open Interest |
732,904 |
1,383,698 |
-3,811 |
Brent Crude Oil(ICE) |
Jan19 |
181120 |
66.90 |
66.90 |
61.71 |
62.53 |
-4.26 |
327,717 |
269,272 |
-13,402 |
Feb19 |
181120 |
67.14 |
67.14 |
62.06 |
62.84 |
-4.24 |
187,432 |
356,705 |
+17,467 |
Mar19 |
181120 |
67.28 |
67.31 |
62.33 |
63.05 |
-4.22 |
111,647 |
247,603 |
+13,016 |
Apr19 |
181120 |
67.40 |
67.42 |
62.53 |
63.21 |
-4.19 |
54,325 |
122,612 |
+5,305 |
May19 |
181120 |
67.46 |
67.47 |
62.72 |
63.36 |
-4.16 |
39,076 |
107,242 |
+1,086 |
Jun19 |
181120 |
67.49 |
67.56 |
62.85 |
63.44 |
-4.13 |
91,288 |
211,121 |
+4,652 |
Jul19 |
181120 |
67.47 |
67.49 |
62.93 |
63.46 |
-4.08 |
11,535 |
70,901 |
+1,440 |
Aug19 |
181120 |
67.36 |
67.40 |
62.90 |
63.40 |
-4.03 |
8,506 |
51,119 |
+111 |
Sep19 |
181120 |
67.20 |
67.26 |
62.82 |
63.28 |
-3.99 |
16,697 |
72,672 |
+1,106 |
Oct19 |
181120 |
63.17 |
63.17 |
63.17 |
63.17 |
-3.94 |
4,595 |
47,631 |
+389 |
Nov19 |
181120 |
64.00 |
64.00 |
63.06 |
63.06 |
-3.91 |
6,333 |
48,677 |
-273 |
Dec19 |
181120 |
66.73 |
66.83 |
62.60 |
62.94 |
-3.87 |
63,129 |
180,453 |
+2,198 |
Jan20 |
181120 |
66.40 |
66.40 |
62.70 |
62.87 |
-3.83 |
3,783 |
30,514 |
+199 |
Feb20 |
181120 |
62.80 |
62.80 |
62.80 |
62.80 |
-3.79 |
1,510 |
26,773 |
+577 |
Total Volume and Open Interest |
981,548 |
2,212,870 |
+37,049 |
Gas Oil(ICE) |
Dec18 |
181120 |
635.75 |
636.00 |
601.75 |
613.00 |
-17.50 |
84,503 |
133,505 |
-9,247 |
Jan19 |
181120 |
629.75 |
629.75 |
593.50 |
604.75 |
-19.00 |
65,621 |
177,013 |
+2,815 |
Feb19 |
181120 |
625.50 |
626.25 |
590.75 |
602.25 |
-19.25 |
25,947 |
69,395 |
-2,050 |
Mar19 |
181120 |
623.75 |
624.00 |
589.75 |
600.75 |
-19.50 |
17,779 |
59,543 |
-1,649 |
Apr19 |
181120 |
621.75 |
621.75 |
588.75 |
599.50 |
-19.25 |
5,680 |
44,500 |
+571 |
May19 |
181120 |
621.00 |
621.00 |
588.50 |
599.25 |
-19.00 |
3,590 |
26,720 |
-33 |
Jun19 |
181120 |
621.75 |
621.75 |
588.75 |
599.75 |
-18.75 |
13,317 |
59,625 |
+24 |
Jul19 |
181120 |
622.25 |
622.25 |
590.50 |
601.25 |
-18.25 |
1,504 |
22,725 |
-318 |
Aug19 |
181120 |
624.25 |
624.25 |
593.25 |
603.50 |
-18.00 |
1,800 |
16,484 |
+329 |
Sep19 |
181120 |
626.50 |
626.50 |
596.25 |
606.50 |
-17.75 |
1,749 |
20,941 |
+127 |
Total Volume and Open Interest |
239,608 |
845,874 |
-9,541 |
Ethanol(CBOT) |
Dec18 |
181120 |
1.254 |
1.255 |
1.245 |
1.250 |
-0.004 |
334 |
1,356 |
-111 |
Jan19 |
181120 |
1.276 |
1.276 |
1.265 |
1.271 |
-0.002 |
229 |
721 |
+111 |
Feb19 |
181120 |
1.304 |
1.304 |
1.300 |
1.304 |
unch |
15 |
153 |
-1 |
Mar19 |
181120 |
1.331 |
1.331 |
1.331 |
1.331 |
unch |
0 |
288 |
+0 |
Apr19 |
181120 |
1.350 |
1.350 |
1.350 |
1.350 |
unch |
0 |
25 |
+0 |
May19 |
181120 |
1.359 |
1.359 |
1.359 |
1.359 |
unch |
0 |
16 |
+0 |
Jun19 |
181120 |
1.393 |
1.393 |
1.393 |
1.393 |
unch |
|
|
|
Jul19 |
181120 |
1.415 |
1.415 |
1.415 |
1.415 |
unch |
|
|
|
Total Volume and Open Interest |
578 |
2,559 |
-1 |
WTI Crude Oil(ICE) |
Jan19 |
181120 |
57.34 |
57.41 |
52.78 |
53.43 |
-3.77 |
68,912 |
87,057 |
+2,609 |
Feb19 |
181120 |
57.44 |
57.51 |
52.95 |
53.57 |
-3.75 |
33,665 |
47,912 |
+1,522 |
Mar19 |
181120 |
57.54 |
57.60 |
53.12 |
53.71 |
-3.72 |
28,691 |
54,107 |
+70 |
Apr19 |
181120 |
57.55 |
57.68 |
53.28 |
53.82 |
-3.72 |
10,837 |
29,108 |
-102 |
May19 |
181120 |
57.50 |
57.76 |
53.44 |
53.93 |
-3.73 |
7,228 |
17,530 |
+322 |
Jun19 |
181120 |
57.48 |
57.82 |
53.59 |
54.00 |
-3.76 |
17,039 |
87,896 |
-930 |
Jul19 |
181120 |
57.47 |
57.70 |
53.61 |
54.04 |
-3.78 |
2,102 |
10,175 |
+441 |
Aug19 |
181120 |
57.51 |
57.72 |
53.88 |
54.06 |
-3.80 |
669 |
7,345 |
-16 |
Sep19 |
181120 |
57.55 |
57.75 |
53.87 |
54.09 |
-3.81 |
1,326 |
15,858 |
+629 |
Oct19 |
181120 |
54.11 |
54.11 |
54.11 |
54.11 |
-3.83 |
148 |
4,191 |
-1 |
Nov19 |
181120 |
54.12 |
54.12 |
54.12 |
54.12 |
-3.84 |
354 |
4,869 |
+156 |
Dec19 |
181120 |
57.73 |
57.80 |
53.89 |
54.12 |
-3.85 |
12,793 |
99,074 |
-1,485 |
Jan20 |
181120 |
54.07 |
54.07 |
54.07 |
54.07 |
-3.85 |
22 |
2,946 |
+9 |
Feb20 |
181120 |
54.02 |
54.02 |
54.02 |
54.02 |
-3.85 |
1 |
2,679 |
+0 |
Mar20 |
181120 |
53.98 |
53.98 |
53.98 |
53.98 |
-3.85 |
0 |
6,542 |
+0 |
Apr20 |
181120 |
53.94 |
53.94 |
53.94 |
53.94 |
-3.84 |
0 |
1,708 |
+0 |
Total Volume and Open Interest |
190,314 |
571,987 |
-31,356 |
US Dollar Index(ICE) |
Dec18 |
181120 |
96.095 |
96.770 |
95.930 |
96.715 |
+0.650 |
23,825 |
54,384 |
-70 |
Mar19 |
181120 |
95.565 |
96.190 |
95.385 |
96.165 |
+0.650 |
323 |
2,616 |
+44 |
Jun19 |
181120 |
94.880 |
95.650 |
94.880 |
95.640 |
+0.650 |
7 |
401 |
-2 |
Total Volume and Open Interest |
24,155 |
57,581 |
-28 |
Australian Dollar(CME) |
Dec18 |
181120 |
72.93 |
73.03 |
72.14 |
72.21 |
-0.72 |
118,598 |
147,582 |
+596 |
Mar19 |
181120 |
73.09 |
73.10 |
72.30 |
72.31 |
-0.72 |
108 |
1,144 |
+43 |
Jun19 |
181120 |
73.21 |
73.21 |
72.43 |
72.43 |
-0.71 |
10 |
81 |
+0 |
Total Volume and Open Interest |
118,900 |
149,638 |
+698 |
British Pound(CME) |
Dec18 |
181120 |
128.74 |
128.98 |
127.91 |
128.00 |
-0.71 |
147,948 |
217,222 |
-1,978 |
Mar19 |
181120 |
129.31 |
129.54 |
128.54 |
128.62 |
-0.71 |
336 |
7,851 |
-36 |
Jun19 |
181120 |
129.21 |
129.21 |
129.21 |
129.21 |
-0.71 |
13 |
355 |
+10 |
Total Volume and Open Interest |
150,678 |
228,571 |
-1,854 |
Canadian Dollar(CME) |
Dec18 |
181120 |
75.95 |
76.05 |
75.12 |
75.14 |
-0.77 |
82,643 |
122,775 |
+1,413 |
Mar19 |
181120 |
76.10 |
76.18 |
75.28 |
75.28 |
-0.77 |
6,174 |
7,982 |
+4,855 |
Jun19 |
181120 |
76.21 |
76.21 |
75.39 |
75.39 |
-0.77 |
4 |
590 |
+2 |
Sep19 |
181120 |
76.30 |
76.30 |
75.49 |
75.49 |
-0.77 |
5 |
344 |
+3 |
Total Volume and Open Interest |
89,219 |
132,197 |
+5,986 |
Japanese Yen(CME) |
Dec18 |
181120 |
89.05 |
89.19 |
88.76 |
88.86 |
-0.18 |
174,878 |
218,781 |
-5,209 |
Mar19 |
181120 |
89.85 |
89.91 |
89.51 |
89.60 |
-0.18 |
3,133 |
4,836 |
+1,997 |
Jun19 |
181120 |
90.31 |
90.59 |
90.31 |
90.31 |
-0.17 |
9 |
120 |
+8 |
Total Volume and Open Interest |
180,825 |
224,978 |
-3,139 |
Swiss Franc(CME) |
Dec18 |
181120 |
100.91 |
101.14 |
100.65 |
100.73 |
-0.14 |
25,843 |
76,227 |
-1,199 |
Mar19 |
181120 |
101.91 |
102.10 |
101.63 |
101.71 |
-0.13 |
510 |
538 |
+6 |
Jun19 |
181120 |
102.65 |
102.96 |
102.65 |
102.65 |
-0.13 |
1 |
53 |
+0 |
Total Volume and Open Interest |
26,355 |
76,844 |
-1,193 |
EuroFX(CME) |
Dec18 |
181120 |
114.75 |
114.95 |
113.81 |
113.91 |
-0.88 |
220,310 |
490,241 |
+2,356 |
Mar19 |
181120 |
115.74 |
115.92 |
114.80 |
114.89 |
-0.87 |
6,786 |
22,729 |
+2,154 |
Jun19 |
181120 |
116.74 |
116.74 |
115.74 |
115.82 |
-0.88 |
2,095 |
7,334 |
+1,968 |
Total Volume and Open Interest |
233,917 |
532,883 |
+6,155 |
Mexican Peso(CME) |
Nov18 |
181119 |
491.13 |
491.13 |
491.13 |
491.13 |
-5.50 |
|
|
|
Dec18 |
181120 |
488.38 |
490.50 |
484.75 |
487.75 |
-0.50 |
55,878 |
183,995 |
-1,823 |
Total Volume and Open Interest |
55,923 |
186,402 |
-1,809 |
Brazilian Real(CME) |
Dec18 |
181120 |
265.90 |
268.00 |
264.00 |
264.80 |
-0.65 |
1,872 |
10,655 |
-266 |
Jan19 |
181120 |
264.55 |
265.30 |
263.95 |
264.45 |
-0.55 |
10 |
259 |
+3 |
Feb19 |
181120 |
263.80 |
263.80 |
263.60 |
263.80 |
-0.65 |
|
|
|
Mar19 |
181120 |
263.30 |
263.30 |
263.30 |
263.30 |
-0.65 |
|
|
|
Total Volume and Open Interest |
1,882 |
10,914 |
-263 |
30-Year T-Bonds(CBOT) |
Dec18 |
181120 |
139~200 |
140~090 |
139~190 |
140~010 |
+0~080 |
400,375 |
915,066 |
+7,131 |
Mar19 |
181120 |
139~010 |
139~200 |
139~000 |
139~130 |
+0~080 |
6,332 |
17,244 |
+1,863 |
Jun19 |
181120 |
138~260 |
138~260 |
138~260 |
138~260 |
+0~080 |
|
|
|
Total Volume and Open Interest |
406,707 |
932,310 |
+8,994 |
10-Year T-Notes(CBOT) |
Dec18 |
181120 |
119~075 |
119~140 |
119~060 |
119~110 |
+0~015 |
1,826,749 |
4,113,919 |
+19,334 |
Mar19 |
181120 |
119~025 |
119~085 |
119~005 |
119~055 |
+0~015 |
40,242 |
183,055 |
+21,818 |
Jun19 |
181120 |
119~055 |
119~055 |
119~055 |
119~055 |
+0~015 |
|
|
|
Total Volume and Open Interest |
1,866,991 |
4,296,974 |
+41,152 |
5-Year T-Notes(CBOT) |
Dec18 |
181120 |
112~292 |
113~000 |
112~262 |
112~292 |
-0~010 |
1,403,722 |
4,703,692 |
+74,352 |
Mar19 |
181120 |
112~274 |
112~302 |
112~244 |
112~274 |
-0~010 |
101,535 |
372,709 |
+29,013 |
Jun19 |
181120 |
112~274 |
112~274 |
112~274 |
112~274 |
-0~010 |
|
|
|
Total Volume and Open Interest |
1,505,257 |
5,076,401 |
+103,365 |
2 Year T-Notes(CBOT) |
Dec18 |
181120 |
105~170 |
105~172 |
105~152 |
105~160 |
-0~010 |
660,607 |
2,593,256 |
+59,575 |
Mar19 |
181120 |
105~162 |
105~166 |
105~146 |
105~154 |
-0~010 |
94,469 |
212,296 |
+29,437 |
Jun19 |
181120 |
105~154 |
105~154 |
105~154 |
105~154 |
-0~010 |
|
|
|
Total Volume and Open Interest |
755,076 |
2,805,552 |
+89,012 |
Eurodollars(CME) |
Dec18 |
181120 |
97.268 |
97.270 |
97.262 |
97.265 |
-0.005 |
415,513 |
1,620,917 |
+19,269 |
Mar19 |
181120 |
97.170 |
97.180 |
97.160 |
97.170 |
-0.005 |
457,922 |
1,367,917 |
+17,281 |
Jun19 |
181120 |
97.075 |
97.085 |
97.060 |
97.070 |
-0.005 |
381,579 |
1,264,111 |
+20,482 |
Sep19 |
181120 |
97.010 |
97.020 |
96.985 |
97.000 |
-0.010 |
341,572 |
1,174,319 |
+18,721 |
Dec19 |
181120 |
96.960 |
96.965 |
96.925 |
96.945 |
-0.010 |
778,272 |
2,084,570 |
+25,572 |
Mar20 |
181120 |
96.955 |
96.965 |
96.925 |
96.945 |
-0.010 |
351,738 |
1,101,447 |
+25,112 |
Jun20 |
181120 |
96.965 |
96.980 |
96.940 |
96.960 |
-0.010 |
326,968 |
1,022,846 |
+23,322 |
Sep20 |
181120 |
96.975 |
96.990 |
96.950 |
96.970 |
-0.010 |
256,578 |
782,403 |
+7,760 |
Dec20 |
181120 |
96.965 |
96.980 |
96.940 |
96.965 |
-0.005 |
370,294 |
1,214,134 |
-5,863 |
Mar21 |
181120 |
96.985 |
97.000 |
96.960 |
96.985 |
-0.005 |
183,575 |
582,465 |
+23,208 |
Jun21 |
181120 |
96.995 |
97.015 |
96.970 |
96.995 |
-0.005 |
174,900 |
431,499 |
-14,479 |
Sep21 |
181120 |
97.000 |
97.015 |
96.970 |
96.995 |
-0.005 |
131,627 |
267,743 |
+735 |
Dec21 |
181120 |
96.985 |
97.000 |
96.955 |
96.980 |
-0.005 |
158,871 |
390,823 |
+23,398 |
Mar22 |
181120 |
96.980 |
97.000 |
96.950 |
96.980 |
-0.005 |
67,101 |
165,143 |
+991 |
Jun22 |
181120 |
96.970 |
96.990 |
96.945 |
96.970 |
-0.010 |
52,719 |
150,510 |
-985 |
Sep22 |
181120 |
96.960 |
96.980 |
96.935 |
96.955 |
-0.010 |
40,126 |
105,185 |
+1,199 |
Dec22 |
181120 |
96.935 |
96.955 |
96.915 |
96.935 |
-0.005 |
44,472 |
119,720 |
+2,193 |
Mar23 |
181120 |
96.920 |
96.940 |
96.900 |
96.920 |
-0.005 |
31,611 |
67,001 |
-3,723 |
Total Volume and Open Interest |
4,669,402 |
14,392,116 |
+190,642 |
Ultra T-Bond(CBOT) |
Dec18 |
181120 |
151~12 |
152~08 |
151~10 |
151~25 |
+0~09 |
184,292 |
1,101,708 |
-7,101 |
Mar19 |
181120 |
152~04 |
153~01 |
152~03 |
152~18 |
+0~09 |
10,711 |
44,370 |
+6,150 |
Jun19 |
181120 |
153~14 |
153~14 |
153~14 |
153~14 |
+0~09 |
|
|
|
Total Volume and Open Interest |
195,003 |
1,146,078 |
-951 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181120 |
126~015 |
126~115 |
126~005 |
126~065 |
+0~020 |
165,377 |
691,365 |
+2,268 |
Mar19 |
181120 |
125~295 |
126~080 |
125~285 |
126~025 |
+0~020 |
3,041 |
6,533 |
+2,728 |
Jun19 |
181120 |
126~025 |
126~025 |
126~025 |
126~025 |
+0~020 |
|
|
|
Total Volume and Open Interest |
168,418 |
697,898 |
+4,996 |
30 Day Federal Funds(CBOT) |
Nov18 |
181120 |
97.805 |
97.805 |
97.800 |
97.800 |
-0.005 |
2,004 |
202,448 |
+1,080 |
Dec18 |
181120 |
97.725 |
97.725 |
97.720 |
97.720 |
-0.010 |
11,565 |
129,733 |
+4,234 |
Jan19 |
181120 |
97.625 |
97.625 |
97.615 |
97.615 |
-0.015 |
88,169 |
295,828 |
-405 |
Feb19 |
181120 |
97.615 |
97.615 |
97.605 |
97.605 |
-0.015 |
46,959 |
182,736 |
-440 |
Mar19 |
181120 |
97.565 |
97.570 |
97.555 |
97.555 |
-0.015 |
9,155 |
41,523 |
-1,579 |
Apr19 |
181120 |
97.490 |
97.495 |
97.475 |
97.480 |
-0.010 |
79,877 |
211,537 |
+12,670 |
Total Volume and Open Interest |
427,205 |
1,868,756 |
+49,498 |
Japanese Govt Bonds(SGX) |
Dec18 |
181120 |
151.09 |
151.17 |
150.99 |
151.07 |
-0.03 |
1,846 |
18,087 |
+653 |
Mar19 |
181120 |
151.07 |
151.07 |
151.07 |
151.07 |
-0.03 |
|
|
|
Jun19 |
181120 |
151.07 |
151.07 |
151.07 |
151.07 |
-0.03 |
|
|
|
Total Volume and Open Interest |
1,846 |
18,087 |
+653 |
Euro-Buxl(EUREX) |
Dec18 |
181120 |
176.20 |
177.54 |
176.04 |
177.22 |
+1.14 |
41,837 |
240,000 |
-1,865 |
Mar19 |
181120 |
174.72 |
175.86 |
174.70 |
175.70 |
+1.14 |
9 |
17,894 |
+352 |
Jun19 |
181120 |
174.62 |
174.62 |
174.62 |
174.62 |
+1.14 |
|
|
|
Total Volume and Open Interest |
41,846 |
257,894 |
-1,513 |
Euro-Bund(EUREX) |
Dec18 |
181120 |
160.64 |
161.04 |
160.54 |
160.89 |
+0.29 |
590,153 |
1,965,344 |
-23,592 |
Mar19 |
181120 |
161.42 |
161.85 |
161.36 |
161.70 |
+0.30 |
25,767 |
201,156 |
+18,367 |
Jun19 |
181120 |
159.59 |
159.59 |
159.59 |
159.59 |
+0.29 |
|
|
|
Total Volume and Open Interest |
615,920 |
2,166,500 |
-5,225 |
Euro-Bobl(EUREX) |
Dec18 |
181120 |
131.69 |
131.79 |
131.64 |
131.74 |
+0.09 |
300,957 |
1,528,744 |
+17,179 |
Mar19 |
181120 |
131.85 |
131.96 |
131.82 |
131.92 |
+0.09 |
3,136 |
52,827 |
+12,077 |
Jun19 |
181120 |
131.34 |
131.34 |
131.34 |
131.34 |
+0.09 |
|
|
|
Total Volume and Open Interest |
304,093 |
1,581,571 |
+29,256 |
Euro-Schatz(EUREX) |
Dec18 |
181120 |
111.99 |
112.01 |
111.98 |
112.00 |
+0.02 |
255,501 |
1,867,730 |
-21,993 |
Mar19 |
181120 |
111.86 |
111.89 |
111.86 |
111.89 |
+0.02 |
9,564 |
68,469 |
+1,598 |
Jun19 |
181120 |
111.85 |
111.85 |
111.85 |
111.85 |
+0.02 |
|
|
|
Total Volume and Open Interest |
265,065 |
1,936,199 |
-20,395 |
3-Mth Euribor(EUREX) |
Dec18 |
181120 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
1,200 |
13,313 |
-1,121 |
Mar19 |
181120 |
100.300 |
100.300 |
100.295 |
100.295 |
unch |
0 |
2,479 |
+0 |
Jun19 |
181120 |
100.280 |
100.280 |
100.280 |
100.280 |
unch |
60 |
1,878 |
+0 |
Total Volume and Open Interest |
1,282 |
27,269 |
-1,111 |
Long Gilt(LIFFE) |
Dec18 |
181120 |
123~01 |
123~09 |
122~26 |
123~00 |
-0~02 |
319,834 |
823,859 |
+9,536 |
Mar19 |
181120 |
122~18 |
122~18 |
122~01 |
122~05 |
-0~02 |
6,568 |
15,356 |
+4,164 |
Total Volume and Open Interest |
326,402 |
839,215 |
+13,700 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181120 |
99.08 |
99.09 |
99.08 |
99.08 |
unch |
91,293 |
571,283 |
-17,254 |
Mar19 |
181120 |
99.05 |
99.06 |
99.04 |
99.05 |
unch |
94,693 |
760,364 |
+8,522 |
Jun19 |
181120 |
99.00 |
99.02 |
98.99 |
99.00 |
unch |
164,547 |
352,421 |
-4,765 |
Sep19 |
181120 |
98.95 |
98.97 |
98.94 |
98.94 |
-0.01 |
156,778 |
520,881 |
-6,042 |
Dec19 |
181120 |
98.90 |
98.91 |
98.87 |
98.88 |
-0.01 |
179,055 |
469,137 |
-1,133 |
Mar20 |
181120 |
98.85 |
98.86 |
98.82 |
98.83 |
-0.02 |
115,328 |
298,097 |
+2,490 |
Total Volume and Open Interest |
1,419,597 |
4,166,490 |
-14,453 |
3-Mth Euribor(LIFFE) |
Dec18 |
181120 |
100.305 |
100.310 |
100.305 |
100.310 |
unch |
28,690 |
600,482 |
+5,571 |
Mar19 |
181120 |
100.295 |
100.300 |
100.290 |
100.295 |
unch |
38,564 |
496,684 |
+4,467 |
Jun19 |
181120 |
100.280 |
100.285 |
100.275 |
100.285 |
+0.005 |
68,667 |
623,899 |
+2,168 |
Total Volume and Open Interest |
813,477 |
5,481,544 |
+4,099 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181120 |
98.03 |
98.03 |
98.02 |
98.03 |
unch |
9,693 |
157,669 |
-3,543 |
Mar19 |
181120 |
98.05 |
98.05 |
98.04 |
98.05 |
unch |
25,739 |
237,348 |
-1,070 |
Jun19 |
181120 |
98.01 |
98.02 |
98.00 |
98.02 |
unch |
22,395 |
184,840 |
-2,668 |
Sep19 |
181120 |
97.95 |
97.96 |
97.93 |
97.96 |
unch |
21,290 |
186,672 |
+669 |
Dec19 |
181120 |
97.89 |
97.90 |
97.87 |
97.89 |
-0.01 |
20,157 |
166,039 |
-3,706 |
Mar20 |
181120 |
97.83 |
97.84 |
97.82 |
97.84 |
unch |
18,861 |
121,751 |
+2,429 |
Jun20 |
181120 |
97.78 |
97.78 |
97.76 |
97.78 |
-0.01 |
11,147 |
101,746 |
+2,643 |
Sep20 |
181120 |
97.72 |
97.73 |
97.71 |
97.73 |
unch |
7,147 |
47,846 |
-1,021 |
Dec20 |
181120 |
97.66 |
97.67 |
97.66 |
97.67 |
-0.01 |
1,212 |
9,746 |
-55 |
Mar21 |
181120 |
97.61 |
97.61 |
97.61 |
97.61 |
-0.01 |
10 |
4,447 |
+0 |
Total Volume and Open Interest |
137,801 |
1,222,644 |
-6,172 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181120 |
97.33 |
97.33 |
97.28 |
97.30 |
-0.03 |
190,009 |
1,274,706 |
+16,452 |
Mar19 |
181120 |
97.29 |
97.29 |
97.29 |
97.29 |
-0.03 |
0 |
8,982 |
+0 |
Total Volume and Open Interest |
190,009 |
1,283,688 |
+16,452 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181120 |
97.86 |
97.86 |
97.82 |
97.85 |
-0.01 |
222,139 |
1,088,279 |
+3,005 |
Mar19 |
181120 |
97.85 |
97.85 |
97.85 |
97.85 |
-0.02 |
|
|
|
Total Volume and Open Interest |
222,139 |
1,088,279 |
+3,005 |
Gold(CMX) |
Dec18 |
181120 |
1224.6 |
1229.5 |
1220.3 |
1221.2 |
-4.1 |
242,036 |
289,320 |
-11,520 |
Feb19 |
181120 |
1230.7 |
1235.4 |
1226.1 |
1227.0 |
-4.1 |
30,625 |
162,630 |
+6,535 |
Apr19 |
181120 |
1236.4 |
1241.2 |
1232.0 |
1232.9 |
-4.2 |
3,163 |
24,173 |
+232 |
Jun19 |
181120 |
1242.8 |
1247.0 |
1238.4 |
1239.2 |
-4.1 |
3,732 |
32,123 |
+509 |
Aug19 |
181120 |
1249.9 |
1250.0 |
1244.9 |
1245.1 |
-4.1 |
179 |
3,698 |
-21 |
Oct19 |
181120 |
1252.9 |
1253.5 |
1251.3 |
1251.3 |
-4.2 |
12 |
2,104 |
+10 |
Dec19 |
181120 |
1261.9 |
1262.8 |
1257.5 |
1257.5 |
-4.1 |
220 |
8,253 |
-20 |
Feb20 |
181120 |
1269.0 |
1269.0 |
1263.6 |
1263.6 |
-4.1 |
3 |
106 |
+1 |
Apr20 |
181120 |
1269.6 |
1269.6 |
1269.6 |
1269.6 |
-4.1 |
0 |
52 |
+0 |
Jun20 |
181120 |
1275.7 |
1275.7 |
1275.7 |
1275.7 |
-4.1 |
2 |
712 |
-2 |
Aug20 |
181120 |
1281.8 |
1281.8 |
1281.8 |
1281.8 |
-4.1 |
0 |
4 |
+0 |
Total Volume and Open Interest |
280,844 |
528,149 |
-4,553 |
Silver(CMX) |
Dec18 |
181120 |
1441.0 |
1447.5 |
1420.5 |
1426.9 |
-13.4 |
79,028 |
124,417 |
-7,776 |
Mar19 |
181120 |
1453.5 |
1459.5 |
1433.0 |
1438.9 |
-13.8 |
15,518 |
77,242 |
+7,226 |
May19 |
181120 |
1458.0 |
1468.5 |
1445.0 |
1448.0 |
-13.9 |
455 |
7,742 |
+10 |
Jul19 |
181120 |
1471.0 |
1477.5 |
1454.0 |
1457.2 |
-14.0 |
313 |
10,566 |
+129 |
Sep19 |
181120 |
1479.5 |
1479.5 |
1466.0 |
1466.0 |
-14.1 |
33 |
950 |
+12 |
Dec19 |
181120 |
1491.0 |
1492.0 |
1478.0 |
1479.6 |
-14.2 |
124 |
1,987 |
+46 |
Mar20 |
181120 |
1492.4 |
1492.4 |
1492.4 |
1492.4 |
-14.2 |
0 |
2 |
+0 |
Total Volume and Open Interest |
95,737 |
224,619 |
-245 |
Platinum(NYMEX) |
Jan19 |
181120 |
856.5 |
858.1 |
840.8 |
847.0 |
-10.6 |
11,668 |
63,156 |
+128 |
Apr19 |
181120 |
860.7 |
862.3 |
845.6 |
851.5 |
-10.6 |
162 |
6,780 |
+15 |
Jul19 |
181120 |
856.0 |
856.0 |
856.0 |
856.0 |
-10.7 |
1 |
553 |
-1 |
Oct19 |
181120 |
860.3 |
860.3 |
860.3 |
860.3 |
-10.7 |
0 |
7 |
+0 |
Total Volume and Open Interest |
11,831 |
70,574 |
+142 |
Palladium(NYMEX) |
Dec18 |
181120 |
1145.20 |
1152.70 |
1117.40 |
1126.10 |
-15.20 |
5,707 |
17,343 |
-765 |
Mar19 |
181120 |
1142.20 |
1147.80 |
1113.30 |
1121.90 |
-14.90 |
1,314 |
10,523 |
+931 |
Jun19 |
181120 |
1117.80 |
1120.30 |
1114.10 |
1114.10 |
-14.50 |
0 |
187 |
+0 |
Total Volume and Open Interest |
7,021 |
28,053 |
+166 |
Copper(CMX) |
Dec18 |
181120 |
279.90 |
284.60 |
274.00 |
276.65 |
-3.25 |
81,672 |
69,848 |
-6,189 |
Mar19 |
181120 |
280.60 |
284.80 |
275.00 |
277.65 |
-3.00 |
33,260 |
81,495 |
+4,170 |
May19 |
181120 |
279.60 |
284.45 |
275.45 |
277.70 |
-2.60 |
6,610 |
23,902 |
-652 |
Jul19 |
181120 |
279.75 |
284.05 |
276.40 |
277.65 |
-2.25 |
5,115 |
29,762 |
-436 |
Sep19 |
181120 |
279.40 |
283.00 |
275.80 |
277.65 |
-1.85 |
1,550 |
6,931 |
-43 |
Total Volume and Open Interest |
131,111 |
238,118 |
-3,184 |
E-mini DJIA Index(CBOT) |
Dec18 |
181120 |
25026 |
25042 |
24355 |
24437 |
-592 |
238,921 |
79,160 |
+699 |
Mar19 |
181120 |
25029 |
25054 |
24390 |
24473 |
-595 |
610 |
1,938 |
+260 |
Jun19 |
181120 |
25005 |
25038 |
24455 |
24511 |
-602 |
1 |
67 |
+0 |
Sep19 |
181120 |
24594 |
24594 |
24591 |
24594 |
-579 |
0 |
1 |
+0 |
Total Volume and Open Interest |
239,532 |
81,166 |
+959 |
S & P 500(CME) |
Dec18 |
181120 |
2696.20 |
2696.30 |
2633.00 |
2639.90 |
-56.40 |
4,521 |
56,165 |
+359 |
Mar19 |
181120 |
2645.20 |
2645.20 |
2645.20 |
2645.20 |
-56.80 |
145 |
145 |
+91 |
Jun19 |
181120 |
2653.50 |
2653.50 |
2653.50 |
2653.50 |
-56.90 |
|
|
|
Sep19 |
181120 |
2663.00 |
2663.00 |
2663.00 |
2663.00 |
-56.20 |
|
|
|
Total Volume and Open Interest |
4,666 |
56,310 |
+450 |
S & P 500 E-Mini(CME) |
Dec18 |
181120 |
2696.25 |
2696.75 |
2631.75 |
2640.00 |
-56.25 |
1,875,116 |
2,733,741 |
+2,604 |
Mar19 |
181120 |
2701.75 |
2702.00 |
2637.25 |
2645.25 |
-56.75 |
21,658 |
231,220 |
+11,262 |
Jun19 |
181120 |
2701.00 |
2704.75 |
2647.00 |
2653.50 |
-57.00 |
1,418 |
10,868 |
+947 |
Sep19 |
181120 |
2683.50 |
2688.00 |
2663.00 |
2663.00 |
-56.25 |
24 |
30 |
+4 |
Total Volume and Open Interest |
1,898,216 |
2,975,864 |
+14,817 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181120 |
6668.50 |
6670.00 |
6449.50 |
6532.50 |
-139.50 |
691,502 |
240,120 |
-3,182 |
Mar19 |
181120 |
6698.25 |
6700.00 |
6479.25 |
6561.25 |
-140.00 |
1,791 |
3,915 |
+25 |
Jun19 |
181120 |
6700.00 |
6706.00 |
6519.00 |
6592.00 |
-140.75 |
3 |
75 |
+0 |
Total Volume and Open Interest |
693,296 |
244,115 |
-3,157 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181120 |
1843.10 |
1843.90 |
1799.90 |
1808.40 |
-31.40 |
14,385 |
63,168 |
-538 |
Mar19 |
181120 |
1809.10 |
1846.70 |
1809.10 |
1813.10 |
-31.30 |
1 |
13 |
+1 |
Jun19 |
181120 |
1816.90 |
1816.90 |
1816.90 |
1816.90 |
-30.40 |
|
|
|
Total Volume and Open Interest |
14,386 |
63,181 |
-537 |
Volatility Index(CBOE) |
Nov18 |
181120 |
19.95 |
23.06 |
19.85 |
22.18 |
+2.25 |
86,701 |
58,107 |
-13,948 |
Dec18 |
181120 |
19.45 |
21.08 |
19.33 |
20.43 |
+1.05 |
93,213 |
192,115 |
+2,106 |
Jan19 |
181120 |
19.63 |
20.93 |
19.60 |
20.53 |
+0.90 |
33,588 |
64,403 |
+1,828 |
Feb19 |
181120 |
19.55 |
20.67 |
19.53 |
20.43 |
+0.85 |
16,539 |
42,488 |
+1,986 |
Total Volume and Open Interest |
247,119 |
469,221 |
-6,568 |
S & P 600(CME) |
Dec18 |
181120 |
928.60 |
928.60 |
928.60 |
928.60 |
-17.20 |
|
|
|
Mar19 |
181120 |
929.20 |
929.20 |
929.20 |
929.20 |
-17.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181120 |
1501.80 |
1501.80 |
1464.10 |
1466.90 |
-33.50 |
152,262 |
463,604 |
+1,709 |
Mar19 |
181120 |
1501.20 |
1503.70 |
1469.30 |
1471.60 |
-33.40 |
40 |
1,441 |
+3 |
Jun19 |
181120 |
1479.10 |
1479.10 |
1479.10 |
1479.10 |
-32.80 |
|
|
|
Total Volume and Open Interest |
152,302 |
465,045 |
+1,712 |
Nikkei 225(CME) |
Dec18 |
181120 |
21585 |
21695 |
21185 |
21235 |
-370 |
13,467 |
30,789 |
+558 |
Mar19 |
181120 |
21555 |
21645 |
21175 |
21215 |
-380 |
2 |
72 |
+0 |
Total Volume and Open Interest |
13,469 |
30,861 |
+558 |
Nikkei 225(SGX) |
Dec18 |
181120 |
21835 |
21920 |
21510 |
21535 |
-305 |
90,597 |
164,036 |
+2,714 |
Mar19 |
181120 |
21785 |
21785 |
21485 |
21485 |
-310 |
646 |
13,571 |
+605 |
Jun19 |
181120 |
21315 |
21315 |
21315 |
21315 |
-310 |
0 |
688 |
+0 |
Total Volume and Open Interest |
91,643 |
191,659 |
+2,084 |
Nikkei 225 Mini(JPX) |
Dec18 |
181120 |
21810 |
21920 |
21515 |
21540 |
-300 |
1,191,122 |
487,280 |
+5,997 |
Mar19 |
181120 |
21740 |
21850 |
21450 |
21490 |
-280 |
46,892 |
39,968 |
+1,926 |
Jun19 |
181120 |
21545 |
21655 |
21260 |
21290 |
-300 |
343 |
2,396 |
+54 |
Total Volume and Open Interest |
1,257,671 |
561,791 |
+10,570 |
Nikkei 225(JPX) |
Dec18 |
181120 |
21810 |
21920 |
21510 |
21540 |
-300 |
75,973 |
341,420 |
+4,740 |
Mar19 |
181120 |
21750 |
21850 |
21450 |
21490 |
-280 |
1,572 |
30,997 |
+1,474 |
Jun19 |
181120 |
21600 |
21600 |
21280 |
21290 |
-300 |
8 |
9,644 |
+4 |
Total Volume and Open Interest |
77,555 |
458,892 |
+6,626 |
Nikkei 225(CME) Yen |
Dec18 |
181120 |
21550 |
21685 |
21175 |
21220 |
-370 |
41,378 |
58,350 |
+711 |
Mar19 |
181120 |
21590 |
21595 |
21135 |
21155 |
-370 |
8 |
60 |
+0 |
Jun19 |
181120 |
20995 |
20995 |
20995 |
20995 |
-380 |
|
|
|
Total Volume and Open Interest |
41,386 |
58,410 |
+711 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181120 |
21320 |
21360 |
21190 |
21220 |
-370 |
0 |
10 |
+0 |
Mar19 |
181120 |
21160 |
21160 |
21160 |
21160 |
-370 |
|
|
|
Jun19 |
181120 |
21000 |
21000 |
21000 |
21000 |
-380 |
|
|
|
Total Volume and Open Interest |
0 |
10 |
+0 |
CAC 40(EURONEXT) |
Dec18 |
181120 |
4950.5 |
4960.5 |
4878.0 |
4909.5 |
-60.5 |
94,479 |
287,348 |
+5,957 |
Jan19 |
181120 |
4950.5 |
4950.5 |
4889.5 |
4908.0 |
-60.5 |
7 |
22 |
+3 |
Feb19 |
181120 |
4901.5 |
4905.0 |
4901.5 |
4905.0 |
-60.5 |
|
|
|
Mar19 |
181120 |
4899.5 |
4902.5 |
4892.0 |
4902.5 |
-62.5 |
0 |
7 |
+0 |
Total Volume and Open Interest |
100,471 |
307,386 |
-59,485 |
Hang Seng Index(HKFE) |
Nov18 |
181120 |
26280 |
26317 |
25700 |
25794 |
-496 |
269,548 |
128,317 |
+1,051 |
Dec18 |
181120 |
26271 |
26333 |
25731 |
25803 |
-511 |
1,514 |
19,124 |
+153 |
Total Volume and Open Interest |
271,371 |
160,558 |
+1,274 |
DAX(EUREX) |
Dec18 |
181120 |
11189.0 |
11196.0 |
11002.0 |
11063.0 |
-168.5 |
126,507 |
128,249 |
-4,808 |
Mar19 |
181120 |
11176.0 |
11176.0 |
11000.0 |
11057.0 |
-169.0 |
243 |
3,732 |
+215 |
Jun19 |
181120 |
11150.0 |
11150.0 |
11020.0 |
11071.5 |
-168.5 |
3 |
190 |
+48 |
Total Volume and Open Interest |
126,753 |
132,171 |
-4,545 |
Mini-DAX(EUREX) |
Dec18 |
181120 |
11187.0 |
11196.0 |
11002.0 |
11063.0 |
-168.5 |
67,214 |
15,926 |
-870 |
Mar19 |
181120 |
11161.0 |
11173.0 |
11006.0 |
11057.0 |
-169.0 |
243 |
601 |
+48 |
Jun19 |
181120 |
11098.0 |
11098.0 |
11055.0 |
11071.5 |
-168.5 |
26 |
44 |
-3 |
Total Volume and Open Interest |
67,483 |
16,571 |
-825 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181120 |
3140 |
3145 |
3092 |
3108 |
-43 |
1,286,692 |
3,866,635 |
-78,587 |
Mar19 |
181120 |
3127 |
3127 |
3082 |
3095 |
-44 |
3,157 |
225,844 |
-1,990 |
Jun19 |
181120 |
3043 |
3043 |
3000 |
3012 |
-44 |
12 |
83,935 |
+3,900 |
Total Volume and Open Interest |
1,289,861 |
4,257,666 |
-77,177 |
Swiss Market Index(EUREX) |
Dec18 |
181120 |
8775 |
8813 |
8706 |
8752 |
-53 |
56,036 |
211,208 |
-224 |
Mar19 |
181120 |
8690 |
8690 |
8613 |
8653 |
-53 |
26 |
6,398 |
+27 |
Jun19 |
181120 |
8505 |
8505 |
8484 |
8484 |
-53 |
30 |
568 |
+303 |
Total Volume and Open Interest |
56,092 |
218,174 |
+106 |
FT-SE 100(EURONEXT) |
Dec18 |
181120 |
6982.50 |
7003.50 |
6897.00 |
6946.50 |
-51.50 |
140,461 |
592,864 |
+746 |
Mar19 |
181120 |
6900.00 |
6900.00 |
6846.00 |
6885.00 |
-52.00 |
10 |
8,605 |
+0 |
Jun19 |
181120 |
6815.00 |
6815.00 |
6808.00 |
6808.00 |
-51.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
140,471 |
601,475 |
+746 |
SPI 200(SFE) |
Dec18 |
181120 |
5691.0 |
5727.0 |
5638.0 |
5678.0 |
-13.0 |
51,458 |
336,792 |
-955 |
Mar19 |
181120 |
5656.0 |
5665.0 |
5598.0 |
5621.0 |
-13.0 |
2,629 |
10,076 |
+2,501 |
Jun19 |
181120 |
5607.0 |
5607.0 |
5607.0 |
5607.0 |
-13.0 |
0 |
2,880 |
+0 |
Total Volume and Open Interest |
54,087 |
351,700 |
-4,461 |
FTSE MIB(ISE) |
Dec18 |
181120 |
18760.00 |
18795.00 |
18445.00 |
18484.00 |
-341.00 |
24,692 |
111,021 |
-1,947 |
Mar19 |
181120 |
18630.00 |
18700.00 |
18365.00 |
18392.00 |
-341.00 |
51 |
2,411 |
+26 |
Jun19 |
181120 |
17907.00 |
17907.00 |
17907.00 |
17907.00 |
-341.00 |
0 |
11 |
+0 |
Total Volume and Open Interest |
24,743 |
113,443 |
-1,921 |
KOSPI 200(KFE) |
Dec18 |
181120 |
273.25 |
273.40 |
269.00 |
269.60 |
-3.00 |
282,801 |
335,399 |
+87 |
Mar19 |
181120 |
270.20 |
270.20 |
266.00 |
266.55 |
-2.80 |
999 |
26,669 |
+222 |
Jun19 |
181120 |
268.45 |
268.45 |
266.50 |
267.25 |
-2.85 |
1 |
16,849 |
+0 |
Total Volume and Open Interest |
280,975 |
407,512 |
+0 |
GSCI(CME) |
Dec18 |
181120 |
421.35 |
421.90 |
414.50 |
417.90 |
-17.70 |
120 |
15,369 |
-8 |
Jan19 |
181120 |
417.95 |
417.95 |
417.95 |
417.95 |
-17.70 |
|
|
|
Feb19 |
181120 |
418.10 |
418.10 |
418.10 |
418.10 |
-17.70 |
|
|
|
Total Volume and Open Interest |
120 |
15,369 |
-8 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|