|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu November 22, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan19 |
181121 |
882.00 |
889.00 |
876.00 |
883.00 |
+2.00 |
95,488 |
300,785 |
+888 |
Mar19 |
181121 |
896.00 |
902.50 |
889.75 |
896.75 |
+2.25 |
32,176 |
183,969 |
+257 |
May19 |
181121 |
908.75 |
915.75 |
903.00 |
909.75 |
+2.00 |
9,913 |
108,362 |
+24 |
Jul19 |
181121 |
921.00 |
928.00 |
915.50 |
922.25 |
+2.25 |
5,859 |
97,585 |
+1,045 |
Aug19 |
181121 |
924.50 |
932.00 |
920.25 |
926.50 |
+2.00 |
311 |
8,030 |
+81 |
Sep19 |
181121 |
925.75 |
932.50 |
921.50 |
926.50 |
+1.50 |
306 |
2,667 |
+133 |
Nov19 |
181121 |
929.25 |
936.50 |
925.00 |
931.00 |
+1.75 |
3,783 |
40,799 |
+745 |
Jan20 |
181121 |
938.25 |
947.00 |
936.00 |
941.50 |
+1.75 |
63 |
1,100 |
+1 |
Mar20 |
181121 |
946.00 |
954.75 |
945.00 |
949.25 |
+1.75 |
10 |
738 |
+2 |
May20 |
181121 |
958.00 |
963.50 |
954.00 |
958.00 |
+1.25 |
22 |
235 |
+0 |
Jul20 |
181121 |
965.00 |
973.25 |
963.75 |
967.75 |
+1.00 |
27 |
440 |
+17 |
Aug20 |
181121 |
968.00 |
968.00 |
968.00 |
968.00 |
+1.00 |
0 |
40 |
+0 |
Sep20 |
181121 |
960.00 |
960.00 |
960.00 |
960.00 |
unch |
0 |
50 |
+0 |
Nov20 |
181121 |
960.75 |
967.50 |
960.75 |
963.00 |
unch |
40 |
805 |
-1 |
Total Volume and Open Interest |
147,998 |
745,665 |
+3,192 |
Soybean Meal(CBOT) |
Dec18 |
181121 |
308.10 |
308.50 |
305.40 |
306.60 |
-0.50 |
50,838 |
78,545 |
-9,622 |
Jan19 |
181121 |
310.00 |
310.70 |
307.50 |
308.70 |
-0.50 |
36,328 |
133,540 |
+3,762 |
Mar19 |
181121 |
312.40 |
313.10 |
310.20 |
310.80 |
-0.90 |
16,725 |
97,279 |
+1,416 |
May19 |
181121 |
315.80 |
316.30 |
313.40 |
313.50 |
-1.20 |
6,149 |
65,986 |
+532 |
Jul19 |
181121 |
318.70 |
319.50 |
316.50 |
316.80 |
-1.10 |
5,217 |
60,038 |
+368 |
Aug19 |
181121 |
319.00 |
320.70 |
318.00 |
318.10 |
-1.20 |
487 |
10,417 |
+37 |
Sep19 |
181121 |
320.50 |
321.60 |
319.00 |
319.00 |
-1.30 |
929 |
11,659 |
+243 |
Oct19 |
181121 |
320.50 |
321.90 |
319.10 |
319.20 |
-1.30 |
215 |
7,786 |
-25 |
Dec19 |
181121 |
322.20 |
323.40 |
320.60 |
320.60 |
-1.40 |
705 |
27,735 |
-16 |
Jan20 |
181121 |
323.40 |
324.40 |
321.80 |
321.80 |
-1.30 |
0 |
3,028 |
+0 |
Total Volume and Open Interest |
117,624 |
500,580 |
-3,283 |
Soybean Oil(CBOT) |
Dec18 |
181121 |
27.36 |
27.87 |
27.32 |
27.80 |
+0.46 |
70,150 |
103,558 |
-22,042 |
Jan19 |
181121 |
27.54 |
28.05 |
27.50 |
27.99 |
+0.47 |
53,225 |
174,514 |
+9,263 |
Mar19 |
181121 |
27.79 |
28.31 |
27.77 |
28.25 |
+0.47 |
37,745 |
100,637 |
+6,687 |
May19 |
181121 |
28.08 |
28.59 |
28.07 |
28.53 |
+0.46 |
14,237 |
64,971 |
+1,123 |
Jul19 |
181121 |
28.40 |
28.87 |
28.40 |
28.82 |
+0.47 |
6,357 |
66,471 |
+419 |
Aug19 |
181121 |
28.65 |
29.00 |
28.61 |
28.96 |
+0.45 |
1,179 |
12,906 |
+2 |
Sep19 |
181121 |
28.66 |
29.12 |
28.66 |
29.10 |
+0.46 |
1,241 |
9,070 |
-191 |
Oct19 |
181121 |
28.77 |
29.26 |
28.73 |
29.20 |
+0.46 |
432 |
6,462 |
+147 |
Dec19 |
181121 |
28.96 |
29.46 |
28.93 |
29.41 |
+0.48 |
1,499 |
25,996 |
+426 |
Jan20 |
181121 |
29.53 |
29.70 |
29.46 |
29.69 |
+0.48 |
129 |
2,018 |
+27 |
Total Volume and Open Interest |
186,507 |
572,850 |
-4,084 |
Canola(WCE) |
Nov18 |
181114 |
471.1 |
471.1 |
471.1 |
471.1 |
-2.6 |
|
|
|
Jan19 |
181122 |
479.0 |
479.5 |
476.1 |
476.4 |
-2.6 |
10,222 |
113,425 |
-6,466 |
Mar19 |
181122 |
487.4 |
487.5 |
484.5 |
484.8 |
-2.4 |
6,049 |
37,602 |
+1,111 |
May19 |
181122 |
495.5 |
495.5 |
492.5 |
492.8 |
-2.5 |
2,757 |
15,511 |
+1,564 |
Jul19 |
181122 |
500.4 |
500.4 |
497.7 |
498.1 |
-2.3 |
769 |
3,175 |
+130 |
Total Volume and Open Interest |
20,121 |
172,689 |
-3,640 |
Corn(CBOT) |
Dec18 |
181121 |
361.25 |
363.25 |
360.00 |
361.75 |
+0.50 |
179,457 |
453,259 |
-22,890 |
Mar19 |
181121 |
372.25 |
374.00 |
371.00 |
372.75 |
+0.50 |
112,315 |
650,927 |
+11,239 |
May19 |
181121 |
380.00 |
381.75 |
378.75 |
380.50 |
+0.50 |
28,644 |
185,906 |
+4,408 |
Jul19 |
181121 |
386.75 |
388.50 |
385.50 |
387.25 |
+0.50 |
18,296 |
178,193 |
-2,314 |
Sep19 |
181121 |
390.00 |
391.75 |
389.00 |
390.75 |
+0.75 |
7,812 |
84,293 |
+1,877 |
Dec19 |
181121 |
395.75 |
397.75 |
395.00 |
396.50 |
+0.75 |
8,699 |
171,816 |
+2,025 |
Mar20 |
181121 |
405.25 |
406.50 |
404.25 |
405.50 |
+0.50 |
113 |
9,994 |
+10 |
May20 |
181121 |
410.75 |
412.00 |
410.00 |
411.00 |
+0.75 |
5 |
1,362 |
+0 |
Jul20 |
181121 |
415.75 |
416.50 |
415.00 |
415.50 |
+0.25 |
17 |
4,105 |
+2 |
Sep20 |
181121 |
410.75 |
410.75 |
410.00 |
410.00 |
+0.25 |
4 |
509 |
+1 |
Total Volume and Open Interest |
355,433 |
1,746,552 |
-5,616 |
Wheat(CBOT) |
Dec18 |
181121 |
500.50 |
504.25 |
497.75 |
498.75 |
-2.00 |
51,159 |
91,350 |
-6,687 |
Mar19 |
181121 |
508.00 |
512.00 |
504.75 |
506.75 |
-1.75 |
56,815 |
197,876 |
+6,854 |
May19 |
181121 |
515.50 |
518.25 |
511.50 |
513.25 |
-2.00 |
20,676 |
68,074 |
+5,212 |
Jul19 |
181121 |
523.25 |
526.50 |
520.00 |
521.50 |
-2.25 |
10,472 |
74,087 |
-1,902 |
Sep19 |
181121 |
534.00 |
537.50 |
531.25 |
532.25 |
-2.50 |
2,558 |
18,741 |
+1,135 |
Dec19 |
181121 |
549.25 |
551.75 |
545.75 |
546.75 |
-2.75 |
1,665 |
26,292 |
-251 |
Total Volume and Open Interest |
143,432 |
485,027 |
+4,354 |
Wheat(KCBT) |
Dec18 |
181121 |
473.25 |
475.25 |
468.00 |
469.00 |
-4.00 |
24,453 |
77,672 |
-8,996 |
Mar19 |
181121 |
497.25 |
499.75 |
491.50 |
493.00 |
-4.25 |
28,697 |
148,067 |
+614 |
May19 |
181121 |
509.00 |
511.25 |
503.75 |
504.75 |
-4.25 |
5,233 |
35,728 |
+589 |
Jul19 |
181121 |
520.75 |
523.00 |
516.00 |
516.50 |
-4.25 |
6,213 |
38,557 |
-2,161 |
Sep19 |
181121 |
535.25 |
536.75 |
529.75 |
530.25 |
-4.50 |
1,561 |
5,268 |
+916 |
Dec19 |
181121 |
555.00 |
556.00 |
549.50 |
550.25 |
-3.75 |
840 |
5,874 |
+177 |
Mar20 |
181121 |
569.00 |
569.25 |
562.25 |
563.50 |
-3.75 |
52 |
492 |
+28 |
Total Volume and Open Interest |
67,157 |
312,252 |
-8,823 |
Wheat(MGE) |
Dec18 |
181121 |
569.75 |
573.00 |
569.00 |
572.00 |
+2.25 |
6,741 |
23,890 |
-1,527 |
Mar19 |
181121 |
570.00 |
573.00 |
569.25 |
572.00 |
+1.75 |
6,123 |
35,528 |
+486 |
May19 |
181121 |
577.75 |
579.50 |
576.00 |
578.25 |
+1.25 |
1,899 |
9,326 |
+362 |
Jul19 |
181121 |
586.25 |
588.25 |
583.50 |
586.75 |
+1.25 |
1,075 |
3,378 |
+10 |
Sep19 |
181121 |
594.25 |
597.25 |
592.25 |
595.50 |
+1.25 |
951 |
4,080 |
+193 |
Dec19 |
181121 |
610.00 |
611.25 |
608.00 |
610.00 |
+1.25 |
711 |
2,027 |
+326 |
Total Volume and Open Interest |
17,506 |
78,312 |
-144 |
Oats(CBOT) |
Dec18 |
181121 |
303.75 |
303.75 |
290.25 |
291.50 |
-12.25 |
1,080 |
2,192 |
-466 |
Mar19 |
181121 |
304.25 |
304.75 |
289.00 |
294.50 |
-9.00 |
1,071 |
4,280 |
+575 |
May19 |
181121 |
302.50 |
302.50 |
290.75 |
294.75 |
-5.50 |
48 |
280 |
-1 |
Jul19 |
181121 |
293.25 |
304.50 |
286.75 |
286.75 |
unch |
28 |
25 |
+11 |
Total Volume and Open Interest |
2,260 |
6,809 |
+136 |
Rough Rice(CBOT) |
Jan19 |
181121 |
10.73 |
10.84 |
10.73 |
10.78 |
+0.05 |
275 |
7,027 |
-125 |
Mar19 |
181121 |
10.93 |
10.98 |
10.93 |
10.94 |
+0.05 |
60 |
1,068 |
+44 |
May19 |
181121 |
11.06 |
11.06 |
11.06 |
11.06 |
+0.05 |
0 |
18 |
+0 |
Jul19 |
181121 |
11.20 |
11.20 |
11.20 |
11.20 |
+0.05 |
|
|
|
Total Volume and Open Interest |
335 |
8,113 |
-81 |
Live Cattle(CME) |
Dec18 |
181121 |
116.080 |
117.080 |
115.750 |
116.400 |
+0.700 |
15,231 |
49,191 |
-3,135 |
Feb19 |
181121 |
120.100 |
121.480 |
119.800 |
120.750 |
+1.020 |
18,479 |
123,332 |
+1,781 |
Apr19 |
181121 |
121.900 |
123.250 |
121.750 |
122.600 |
+1.020 |
8,835 |
74,663 |
+451 |
Jun19 |
181121 |
114.180 |
115.150 |
114.050 |
114.830 |
+0.795 |
6,219 |
62,512 |
+270 |
Aug19 |
181121 |
112.400 |
113.180 |
112.300 |
112.850 |
+0.650 |
1,729 |
19,755 |
-109 |
Oct19 |
181121 |
113.785 |
114.550 |
113.785 |
114.230 |
+0.650 |
249 |
5,058 |
+16 |
Total Volume and Open Interest |
50,834 |
337,528 |
-715 |
Feeder Cattle(CME) |
Jan19 |
181121 |
147.200 |
150.000 |
147.050 |
148.630 |
+1.750 |
3,715 |
27,428 |
-140 |
Mar19 |
181121 |
144.380 |
146.580 |
144.235 |
145.185 |
+1.035 |
1,432 |
12,426 |
+73 |
Apr19 |
181121 |
144.650 |
146.800 |
144.630 |
145.380 |
+0.880 |
414 |
3,794 |
+36 |
May19 |
181121 |
144.880 |
146.950 |
144.750 |
145.600 |
+0.950 |
172 |
2,237 |
+34 |
Aug19 |
181121 |
149.000 |
151.050 |
148.900 |
149.600 |
+0.850 |
42 |
1,595 |
+6 |
Sep19 |
181121 |
149.950 |
150.535 |
149.330 |
149.700 |
+1.450 |
4 |
92 |
+2 |
Oct19 |
181121 |
149.500 |
149.800 |
149.500 |
149.500 |
+1.400 |
0 |
7 |
+0 |
Total Volume and Open Interest |
5,779 |
47,579 |
+11 |
Lean Hogs(CME) |
Dec18 |
181121 |
58.535 |
58.900 |
58.100 |
58.285 |
-0.700 |
23,067 |
43,798 |
-3,290 |
Feb19 |
181121 |
66.680 |
66.850 |
65.600 |
66.180 |
-0.955 |
35,376 |
74,974 |
-3,186 |
Apr19 |
181121 |
71.350 |
71.785 |
70.580 |
71.150 |
-0.530 |
18,139 |
43,458 |
+331 |
May19 |
181121 |
76.035 |
77.250 |
76.035 |
77.050 |
+0.265 |
203 |
1,688 |
+95 |
Jun19 |
181121 |
84.800 |
85.385 |
84.150 |
85.180 |
+0.230 |
8,741 |
23,715 |
+945 |
Jul19 |
181121 |
85.180 |
85.785 |
84.750 |
85.500 |
+0.050 |
3,297 |
25,749 |
+122 |
Aug19 |
181121 |
83.930 |
84.480 |
83.550 |
84.200 |
unch |
1,190 |
9,533 |
+441 |
Oct19 |
181121 |
68.535 |
68.950 |
68.225 |
68.900 |
+0.220 |
390 |
3,930 |
+133 |
Total Volume and Open Interest |
90,513 |
227,853 |
-4,365 |
Class III Milk(CME) |
Nov18 |
181121 |
14.49 |
14.55 |
14.46 |
14.48 |
+0.01 |
106 |
4,738 |
-46 |
Dec18 |
181121 |
14.37 |
14.47 |
14.21 |
14.32 |
-0.14 |
519 |
5,795 |
-169 |
Jan19 |
181121 |
14.55 |
14.62 |
14.32 |
14.46 |
-0.10 |
504 |
5,059 |
+139 |
Feb19 |
181121 |
14.77 |
14.79 |
14.65 |
14.70 |
-0.06 |
263 |
2,530 |
+64 |
Mar19 |
181121 |
14.98 |
15.04 |
14.89 |
14.94 |
-0.07 |
115 |
2,219 |
+38 |
Apr19 |
181121 |
15.32 |
15.35 |
15.29 |
15.30 |
-0.06 |
43 |
1,751 |
-5 |
May19 |
181121 |
15.48 |
15.55 |
15.48 |
15.49 |
-0.05 |
23 |
1,782 |
+5 |
Jun19 |
181121 |
15.71 |
15.73 |
15.64 |
15.65 |
-0.03 |
54 |
1,702 |
+23 |
Jul19 |
181121 |
15.96 |
16.02 |
15.96 |
15.99 |
-0.02 |
11 |
1,017 |
+2 |
Aug19 |
181121 |
16.22 |
16.23 |
16.20 |
16.22 |
-0.05 |
7 |
880 |
+3 |
Sep19 |
181121 |
16.49 |
16.54 |
16.45 |
16.49 |
-0.05 |
8 |
966 |
+2 |
Oct19 |
181121 |
16.32 |
16.36 |
16.32 |
16.36 |
-0.04 |
7 |
770 |
-1 |
Nov19 |
181121 |
16.29 |
16.29 |
16.29 |
16.29 |
-0.01 |
5 |
682 |
-4 |
Total Volume and Open Interest |
1,665 |
30,529 |
+51 |
Cocoa(ICE) |
Dec18 |
181121 |
2084 |
2084 |
2084 |
2084 |
-60 |
27 |
571 |
-31 |
Mar19 |
181121 |
2187 |
2187 |
2132 |
2145 |
-45 |
18,565 |
114,256 |
+36 |
May19 |
181121 |
2196 |
2200 |
2149 |
2161 |
-41 |
6,424 |
42,162 |
+500 |
Jul19 |
181121 |
2218 |
2218 |
2166 |
2178 |
-38 |
2,938 |
22,915 |
-22 |
Sep19 |
181121 |
2224 |
2224 |
2180 |
2191 |
-36 |
968 |
16,939 |
+291 |
Dec19 |
181121 |
2227 |
2227 |
2192 |
2203 |
-34 |
72 |
20,286 |
+10 |
Mar20 |
181121 |
2226 |
2226 |
2200 |
2211 |
-32 |
12 |
7,602 |
+0 |
Total Volume and Open Interest |
29,009 |
228,108 |
+785 |
Coffee "C"(ICE) |
Dec18 |
181121 |
111.50 |
111.50 |
109.75 |
110.30 |
-0.35 |
6,655 |
6,288 |
-2,012 |
Mar19 |
181121 |
115.25 |
115.40 |
113.45 |
114.10 |
-0.80 |
24,488 |
116,395 |
+1,820 |
May19 |
181121 |
118.20 |
118.20 |
116.25 |
116.95 |
-0.80 |
5,714 |
50,998 |
+319 |
Jul19 |
181121 |
120.90 |
120.90 |
118.90 |
119.55 |
-0.85 |
2,094 |
30,598 |
+130 |
Sep19 |
181121 |
123.60 |
123.60 |
121.55 |
122.15 |
-0.85 |
1,415 |
14,131 |
+157 |
Dec19 |
181121 |
127.10 |
127.10 |
125.05 |
125.70 |
-0.85 |
866 |
10,674 |
+35 |
Total Volume and Open Interest |
41,467 |
242,180 |
+448 |
Orange Juice(ICE) |
Jan19 |
181121 |
139.45 |
141.35 |
138.85 |
140.20 |
+1.00 |
1,685 |
13,191 |
-451 |
Mar19 |
181121 |
139.30 |
141.25 |
139.00 |
140.30 |
+1.00 |
240 |
2,763 |
+34 |
May19 |
181121 |
140.00 |
141.50 |
140.00 |
140.80 |
+0.90 |
48 |
1,333 |
-8 |
Jul19 |
181121 |
141.65 |
142.10 |
141.55 |
141.55 |
+0.90 |
24 |
415 |
-5 |
Sep19 |
181121 |
142.50 |
142.50 |
142.00 |
142.00 |
+0.90 |
9 |
157 |
-2 |
Nov19 |
181121 |
142.80 |
142.80 |
142.80 |
142.80 |
+0.90 |
1 |
23 |
+0 |
Total Volume and Open Interest |
2,007 |
17,884 |
-432 |
Sugar #11(ICE) |
Mar19 |
181121 |
12.57 |
12.78 |
12.41 |
12.68 |
+0.22 |
45,724 |
331,391 |
+3,187 |
May19 |
181121 |
12.68 |
12.90 |
12.55 |
12.78 |
+0.19 |
13,193 |
172,246 |
+264 |
Jul19 |
181121 |
12.82 |
13.02 |
12.69 |
12.88 |
+0.16 |
6,180 |
126,834 |
-1,390 |
Oct19 |
181121 |
13.02 |
13.24 |
12.93 |
13.09 |
+0.15 |
4,586 |
91,296 |
+1,411 |
Mar20 |
181121 |
13.53 |
13.73 |
13.45 |
13.59 |
+0.13 |
1,303 |
37,945 |
+636 |
May20 |
181121 |
13.47 |
13.67 |
13.46 |
13.57 |
+0.11 |
227 |
8,871 |
+61 |
Jul20 |
181121 |
13.45 |
13.56 |
13.45 |
13.54 |
+0.08 |
170 |
6,644 |
+104 |
Oct20 |
181121 |
13.59 |
13.59 |
13.58 |
13.59 |
+0.05 |
48 |
6,887 |
+26 |
Total Volume and Open Interest |
71,446 |
786,946 |
+4,308 |
London Cocoa(LCE) |
Dec18 |
181122 |
1559 |
1560 |
1549 |
1551 |
-7 |
1,825 |
41,958 |
-333 |
Mar19 |
181122 |
1604 |
1604 |
1595 |
1596 |
-8 |
8,280 |
69,225 |
+924 |
May19 |
181122 |
1611 |
1611 |
1605 |
1606 |
-5 |
2,887 |
39,445 |
+200 |
Jul19 |
181122 |
1619 |
1619 |
1611 |
1613 |
-7 |
1,742 |
31,592 |
+325 |
Sep19 |
181122 |
1627 |
1627 |
1620 |
1622 |
-5 |
1,159 |
29,181 |
+413 |
Dec19 |
181122 |
1636 |
1636 |
1630 |
1631 |
-6 |
1,260 |
35,923 |
+292 |
Mar20 |
181122 |
1644 |
1645 |
1639 |
1640 |
-5 |
1,197 |
10,317 |
+309 |
Total Volume and Open Interest |
18,705 |
263,644 |
+2,356 |
London Sugar(LCE) |
Mar19 |
181122 |
342.30 |
347.20 |
337.00 |
339.60 |
-2.70 |
9,146 |
52,903 |
-855 |
May19 |
181122 |
347.20 |
351.30 |
341.90 |
343.50 |
-3.10 |
3,197 |
18,107 |
-208 |
Aug19 |
181122 |
352.40 |
352.40 |
348.00 |
348.90 |
-3.50 |
958 |
11,411 |
+150 |
Oct19 |
181122 |
354.20 |
354.20 |
352.00 |
352.70 |
-3.80 |
543 |
4,836 |
+208 |
Dec19 |
181122 |
358.00 |
358.10 |
358.00 |
358.10 |
-3.60 |
209 |
2,406 |
+68 |
Total Volume and Open Interest |
14,171 |
91,239 |
-570 |
Cotton(ICE) |
Dec18 |
181121 |
75.30 |
77.20 |
75.11 |
76.51 |
+1.24 |
10,480 |
18,556 |
-5,807 |
Mar19 |
181121 |
77.37 |
79.39 |
77.25 |
78.78 |
+1.35 |
19,466 |
128,556 |
+1,585 |
May19 |
181121 |
78.64 |
80.45 |
78.48 |
79.88 |
+1.21 |
5,188 |
33,903 |
+1,018 |
Jul19 |
181121 |
79.84 |
81.51 |
79.65 |
81.01 |
+1.14 |
661 |
16,680 |
+265 |
Oct19 |
181121 |
78.26 |
78.26 |
78.26 |
78.26 |
+1.12 |
0 |
4 |
+0 |
Dec19 |
181121 |
76.66 |
77.48 |
76.60 |
77.08 |
+0.45 |
250 |
30,635 |
+156 |
Total Volume and Open Interest |
36,051 |
230,275 |
-2,782 |
Lumber(CME) |
Jan19 |
181121 |
359.0 |
371.0 |
358.0 |
365.7 |
+9.7 |
363 |
2,673 |
-20 |
Mar19 |
181121 |
370.9 |
379.2 |
370.9 |
374.9 |
+10.5 |
178 |
746 |
+51 |
May19 |
181121 |
380.0 |
385.2 |
380.0 |
381.5 |
+9.6 |
51 |
484 |
+10 |
Jul19 |
181121 |
395.9 |
396.0 |
392.4 |
392.4 |
+9.4 |
12 |
106 |
+5 |
Total Volume and Open Interest |
608 |
4,021 |
+47 |
Crude Oil(NYM) |
Jan19 |
181121 |
53.39 |
55.86 |
53.39 |
54.63 |
+1.20 |
699,684 |
435,803 |
-894 |
Feb19 |
181121 |
53.52 |
55.98 |
53.52 |
54.80 |
+1.23 |
98,233 |
156,643 |
-999 |
Mar19 |
181121 |
53.65 |
56.10 |
53.65 |
54.97 |
+1.26 |
77,100 |
168,154 |
+1,793 |
Apr19 |
181121 |
53.79 |
56.20 |
53.79 |
55.11 |
+1.29 |
35,403 |
101,922 |
+2,901 |
May19 |
181121 |
53.94 |
56.26 |
53.94 |
55.24 |
+1.31 |
28,334 |
90,302 |
+2,001 |
Jun19 |
181121 |
53.98 |
56.35 |
53.88 |
55.32 |
+1.32 |
62,321 |
162,931 |
-2,785 |
Jul19 |
181121 |
54.03 |
56.22 |
54.03 |
55.37 |
+1.33 |
16,556 |
57,790 |
+402 |
Aug19 |
181121 |
54.78 |
56.10 |
54.76 |
55.40 |
+1.34 |
9,895 |
55,644 |
+613 |
Sep19 |
181121 |
54.02 |
56.22 |
54.02 |
55.44 |
+1.35 |
14,387 |
100,777 |
-16 |
Oct19 |
181121 |
54.93 |
56.23 |
54.93 |
55.47 |
+1.36 |
7,350 |
51,891 |
-1,282 |
Nov19 |
181121 |
55.00 |
56.07 |
55.00 |
55.49 |
+1.37 |
2,856 |
36,139 |
-54 |
Dec19 |
181121 |
53.93 |
56.35 |
53.90 |
55.50 |
+1.38 |
38,699 |
199,408 |
-1,289 |
Jan20 |
181121 |
55.30 |
55.57 |
55.24 |
55.45 |
+1.38 |
4,318 |
31,925 |
-645 |
Feb20 |
181121 |
55.39 |
55.65 |
55.39 |
55.39 |
+1.37 |
744 |
18,812 |
-23 |
Mar20 |
181121 |
54.72 |
55.59 |
54.72 |
55.35 |
+1.37 |
2,239 |
26,252 |
+328 |
Apr20 |
181121 |
55.31 |
55.56 |
55.31 |
55.31 |
+1.37 |
835 |
6,900 |
+185 |
Total Volume and Open Interest |
1,122,593 |
1,972,703 |
-24,516 |
e-miNY Crude Oil(NYM) |
Jan19 |
181121 |
53.450 |
55.850 |
53.400 |
54.625 |
+1.200 |
24,483 |
2,495 |
+254 |
Feb19 |
181121 |
53.575 |
55.975 |
53.575 |
54.800 |
+1.225 |
609 |
537 |
+390 |
Mar19 |
181121 |
53.700 |
56.125 |
53.700 |
54.975 |
+1.275 |
56 |
94 |
+20 |
Apr19 |
181121 |
55.100 |
55.875 |
55.100 |
55.100 |
+1.275 |
2 |
113 |
+1 |
May19 |
181121 |
55.250 |
55.250 |
55.250 |
55.250 |
+1.325 |
0 |
117 |
+0 |
Jun19 |
181121 |
55.025 |
56.000 |
55.000 |
55.325 |
+1.325 |
2 |
116 |
-1 |
Jul19 |
181121 |
55.425 |
56.200 |
55.375 |
55.375 |
+1.325 |
0 |
19 |
+0 |
Aug19 |
181121 |
55.150 |
55.400 |
55.000 |
55.400 |
+1.350 |
0 |
48 |
+0 |
Sep19 |
181121 |
55.450 |
55.450 |
55.450 |
55.450 |
+1.350 |
0 |
52 |
+0 |
Oct19 |
181121 |
55.500 |
55.500 |
54.900 |
55.475 |
+1.375 |
16 |
11 |
+0 |
Total Volume and Open Interest |
25,171 |
3,682 |
+666 |
NY Harbor ULSD(NYM) |
Dec18 |
181121 |
198.66 |
201.48 |
196.45 |
197.02 |
-2.00 |
48,097 |
57,311 |
-8,440 |
Jan19 |
181121 |
197.74 |
200.66 |
195.84 |
196.41 |
-1.77 |
52,678 |
102,543 |
+5,599 |
Feb19 |
181121 |
196.93 |
199.43 |
195.00 |
195.58 |
-1.44 |
22,426 |
47,681 |
-589 |
Mar19 |
181121 |
196.63 |
198.52 |
194.22 |
194.75 |
-1.19 |
16,884 |
49,174 |
+1,931 |
Apr19 |
181121 |
195.13 |
197.17 |
193.01 |
193.52 |
-0.93 |
11,663 |
32,034 |
+912 |
May19 |
181121 |
195.83 |
196.58 |
192.94 |
193.24 |
-0.65 |
4,717 |
16,857 |
+537 |
Jun19 |
181121 |
195.45 |
196.70 |
192.84 |
193.35 |
-0.38 |
9,370 |
26,619 |
-157 |
Jul19 |
181121 |
196.00 |
197.39 |
193.70 |
194.10 |
-0.15 |
1,933 |
7,070 |
-130 |
Aug19 |
181121 |
197.91 |
198.14 |
194.66 |
195.06 |
+0.05 |
1,235 |
2,916 |
+145 |
Sep19 |
181121 |
198.81 |
199.14 |
195.83 |
196.20 |
+0.20 |
1,326 |
2,849 |
+163 |
Oct19 |
181121 |
199.90 |
200.35 |
196.85 |
197.21 |
+0.22 |
705 |
2,123 |
+83 |
Nov19 |
181121 |
200.45 |
201.28 |
197.99 |
198.15 |
+0.23 |
472 |
1,881 |
-46 |
Dec19 |
181121 |
201.18 |
202.27 |
198.51 |
198.92 |
+0.26 |
1,726 |
12,054 |
+252 |
Jan20 |
181121 |
199.99 |
202.31 |
199.36 |
199.36 |
+0.36 |
260 |
2,726 |
+126 |
Total Volume and Open Interest |
173,707 |
368,434 |
+505 |
RBOB Gasoline(NYM) |
Dec18 |
181121 |
149.67 |
154.25 |
149.59 |
151.07 |
+1.48 |
50,138 |
63,594 |
-5,452 |
Jan19 |
181121 |
148.01 |
152.55 |
147.89 |
149.43 |
+1.51 |
56,443 |
147,768 |
+3,641 |
Feb19 |
181121 |
148.41 |
152.80 |
148.26 |
149.74 |
+1.66 |
19,220 |
44,566 |
+263 |
Mar19 |
181121 |
150.41 |
154.84 |
150.41 |
151.93 |
+1.91 |
13,825 |
45,462 |
+564 |
Apr19 |
181121 |
171.27 |
174.47 |
170.68 |
171.81 |
+1.95 |
6,131 |
25,375 |
-51 |
May19 |
181121 |
171.97 |
175.40 |
171.97 |
173.22 |
+2.12 |
3,686 |
25,392 |
+522 |
Jun19 |
181121 |
172.78 |
175.96 |
172.38 |
173.42 |
+2.22 |
6,080 |
22,160 |
+827 |
Jul19 |
181121 |
172.50 |
175.42 |
171.89 |
172.72 |
+2.28 |
1,588 |
13,305 |
+273 |
Aug19 |
181121 |
170.98 |
174.11 |
170.55 |
171.37 |
+2.35 |
771 |
6,552 |
+225 |
Sep19 |
181121 |
169.11 |
171.81 |
168.38 |
169.18 |
+2.41 |
848 |
5,778 |
-60 |
Total Volume and Open Interest |
160,907 |
415,143 |
+549 |
e-miNY RBOB Gasoline(NYM) |
Dec18 |
181121 |
151.07 |
151.07 |
151.07 |
151.07 |
+1.48 |
1 |
1 |
+1 |
Jan19 |
181121 |
149.43 |
149.43 |
149.43 |
149.43 |
+1.51 |
|
|
|
Feb19 |
181121 |
149.74 |
150.50 |
149.74 |
149.74 |
+1.66 |
|
|
|
Mar19 |
181121 |
151.93 |
151.93 |
151.93 |
151.93 |
+1.91 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Dec18 |
181121 |
4.536 |
4.864 |
4.420 |
4.451 |
-0.072 |
264,570 |
95,585 |
-17,309 |
Jan19 |
181121 |
4.530 |
4.875 |
4.438 |
4.477 |
-0.044 |
184,591 |
269,196 |
+6,701 |
Feb19 |
181121 |
4.405 |
4.755 |
4.310 |
4.368 |
-0.018 |
52,293 |
109,849 |
+2,849 |
Mar19 |
181121 |
4.187 |
4.500 |
4.028 |
4.108 |
-0.017 |
76,194 |
173,930 |
+2,028 |
Apr19 |
181121 |
2.946 |
3.026 |
2.869 |
2.872 |
-0.009 |
79,681 |
155,681 |
-791 |
May19 |
181121 |
2.750 |
2.792 |
2.691 |
2.707 |
-0.003 |
53,820 |
101,491 |
+1,024 |
Jun19 |
181121 |
2.772 |
2.798 |
2.710 |
2.719 |
-0.006 |
19,248 |
43,293 |
+1,383 |
Jul19 |
181121 |
2.790 |
2.811 |
2.727 |
2.733 |
-0.008 |
13,184 |
46,551 |
-771 |
Aug19 |
181121 |
2.765 |
2.787 |
2.713 |
2.716 |
-0.004 |
6,739 |
42,603 |
+995 |
Sep19 |
181121 |
2.729 |
2.753 |
2.669 |
2.677 |
-0.008 |
6,832 |
39,320 |
+1,235 |
Oct19 |
181121 |
2.742 |
2.777 |
2.687 |
2.695 |
-0.008 |
22,432 |
88,663 |
+533 |
Nov19 |
181121 |
2.783 |
2.813 |
2.724 |
2.728 |
-0.010 |
4,946 |
38,594 |
+374 |
Dec19 |
181121 |
2.933 |
2.950 |
2.875 |
2.877 |
-0.005 |
3,857 |
39,352 |
-112 |
Jan20 |
181121 |
3.046 |
3.070 |
2.995 |
2.998 |
-0.002 |
5,243 |
38,409 |
+171 |
Feb20 |
181121 |
2.998 |
3.006 |
2.950 |
2.950 |
-0.002 |
1,098 |
11,189 |
-70 |
Mar20 |
181121 |
2.834 |
2.843 |
2.784 |
2.784 |
-0.004 |
2,864 |
16,406 |
-71 |
Total Volume and Open Interest |
805,724 |
1,381,403 |
-2,295 |
Brent Crude Oil(ICE) |
Jan19 |
181122 |
63.60 |
63.81 |
62.27 |
62.60 |
-0.88 |
417,010 |
262,983 |
+4,650 |
Feb19 |
181122 |
64.03 |
64.09 |
62.62 |
62.88 |
-0.95 |
242,464 |
386,803 |
+20,077 |
Mar19 |
181122 |
64.15 |
64.31 |
62.87 |
63.11 |
-0.95 |
122,442 |
254,030 |
+4,529 |
Apr19 |
181122 |
64.37 |
64.48 |
63.08 |
63.30 |
-0.94 |
47,062 |
126,458 |
+913 |
May19 |
181122 |
64.51 |
64.65 |
63.28 |
63.49 |
-0.92 |
42,404 |
112,648 |
+2,619 |
Jun19 |
181122 |
64.80 |
64.80 |
63.44 |
63.63 |
-0.90 |
116,306 |
212,764 |
-238 |
Jul19 |
181122 |
64.71 |
64.77 |
63.52 |
63.70 |
-0.88 |
16,349 |
74,168 |
+665 |
Aug19 |
181122 |
64.68 |
64.79 |
63.61 |
63.69 |
-0.86 |
13,056 |
55,550 |
+2,650 |
Sep19 |
181122 |
64.62 |
64.71 |
63.45 |
63.63 |
-0.83 |
21,594 |
76,260 |
+2,570 |
Oct19 |
181122 |
63.57 |
63.57 |
63.57 |
63.57 |
-0.80 |
4,974 |
48,194 |
+713 |
Nov19 |
181122 |
63.51 |
63.51 |
63.51 |
63.51 |
-0.77 |
6,039 |
50,246 |
+1,177 |
Dec19 |
181122 |
64.35 |
64.49 |
63.21 |
63.44 |
-0.74 |
77,503 |
181,931 |
+2,132 |
Jan20 |
181122 |
63.41 |
63.41 |
63.41 |
63.41 |
-0.72 |
2,871 |
31,094 |
+107 |
Feb20 |
181122 |
63.38 |
63.38 |
63.38 |
63.38 |
-0.69 |
2,195 |
26,489 |
-177 |
Total Volume and Open Interest |
1,194,766 |
2,281,771 |
+48,362 |
Gas Oil(ICE) |
Dec18 |
181122 |
604.25 |
605.25 |
595.00 |
598.25 |
-7.75 |
109,492 |
125,430 |
-4,710 |
Jan19 |
181122 |
596.25 |
597.00 |
587.75 |
590.00 |
-8.25 |
89,574 |
185,509 |
+5,812 |
Feb19 |
181122 |
593.50 |
595.00 |
586.00 |
588.25 |
-8.00 |
30,630 |
76,839 |
+7,990 |
Mar19 |
181122 |
593.75 |
594.75 |
585.75 |
588.25 |
-7.25 |
17,774 |
61,332 |
-779 |
Apr19 |
181122 |
593.00 |
594.50 |
586.25 |
588.25 |
-6.75 |
12,084 |
45,716 |
+583 |
May19 |
181122 |
591.75 |
595.50 |
587.50 |
589.25 |
-6.50 |
9,714 |
28,089 |
+599 |
Jun19 |
181122 |
595.50 |
596.50 |
589.00 |
590.75 |
-5.75 |
20,443 |
60,807 |
+1,013 |
Jul19 |
181122 |
597.50 |
599.25 |
591.25 |
593.00 |
-5.25 |
5,461 |
23,160 |
+261 |
Aug19 |
181122 |
598.25 |
602.00 |
593.75 |
595.75 |
-5.25 |
3,500 |
16,102 |
-353 |
Sep19 |
181122 |
603.25 |
604.50 |
597.25 |
598.75 |
-5.25 |
4,660 |
22,007 |
+741 |
Total Volume and Open Interest |
347,413 |
863,931 |
+15,189 |
Ethanol(CBOT) |
Dec18 |
181121 |
1.276 |
1.280 |
1.250 |
1.279 |
+0.029 |
363 |
1,293 |
-63 |
Jan19 |
181121 |
1.272 |
1.295 |
1.268 |
1.292 |
+0.021 |
283 |
873 |
+152 |
Feb19 |
181121 |
1.305 |
1.331 |
1.305 |
1.323 |
+0.019 |
2 |
155 |
+2 |
Mar19 |
181121 |
1.350 |
1.350 |
1.350 |
1.350 |
+0.019 |
0 |
288 |
+0 |
Apr19 |
181121 |
1.369 |
1.369 |
1.369 |
1.369 |
+0.019 |
0 |
25 |
+0 |
May19 |
181121 |
1.378 |
1.378 |
1.378 |
1.378 |
+0.019 |
0 |
16 |
+0 |
Jun19 |
181121 |
1.412 |
1.412 |
1.412 |
1.412 |
+0.019 |
|
|
|
Jul19 |
181121 |
1.434 |
1.434 |
1.434 |
1.434 |
+0.019 |
|
|
|
Total Volume and Open Interest |
648 |
2,650 |
+91 |
WTI Crude Oil(ICE) |
Jan19 |
181122 |
54.78 |
54.78 |
53.54 |
53.86 |
-0.77 |
92,601 |
87,998 |
+870 |
Feb19 |
181122 |
54.54 |
54.92 |
53.74 |
54.03 |
-0.77 |
60,115 |
52,900 |
+3,713 |
Mar19 |
181122 |
54.71 |
55.06 |
53.91 |
54.22 |
-0.75 |
51,594 |
55,445 |
-539 |
Apr19 |
181122 |
54.89 |
55.21 |
54.14 |
54.38 |
-0.73 |
21,603 |
29,601 |
-1,034 |
May19 |
181122 |
55.04 |
55.30 |
54.34 |
54.52 |
-0.72 |
12,448 |
19,382 |
+1,521 |
Jun19 |
181122 |
55.13 |
55.50 |
54.33 |
54.61 |
-0.71 |
27,809 |
90,096 |
+967 |
Jul19 |
181122 |
55.20 |
55.38 |
54.46 |
54.66 |
-0.71 |
4,058 |
11,074 |
+903 |
Aug19 |
181122 |
55.26 |
55.52 |
54.70 |
54.70 |
-0.70 |
1,378 |
7,853 |
+117 |
Sep19 |
181122 |
55.33 |
55.58 |
54.74 |
54.74 |
-0.70 |
2,055 |
15,965 |
+45 |
Oct19 |
181122 |
54.78 |
54.78 |
54.78 |
54.78 |
-0.69 |
511 |
4,164 |
+0 |
Nov19 |
181122 |
54.82 |
54.82 |
54.82 |
54.82 |
-0.67 |
252 |
5,181 |
+99 |
Dec19 |
181122 |
55.44 |
55.69 |
54.63 |
54.83 |
-0.67 |
14,401 |
97,599 |
-1,374 |
Jan20 |
181122 |
54.79 |
54.79 |
54.79 |
54.79 |
-0.66 |
248 |
2,998 |
+60 |
Feb20 |
181122 |
54.75 |
54.75 |
54.75 |
54.75 |
-0.64 |
49 |
2,702 |
-26 |
Mar20 |
181122 |
54.72 |
54.72 |
54.72 |
54.72 |
-0.63 |
40 |
6,556 |
+14 |
Apr20 |
181122 |
54.69 |
54.69 |
54.69 |
54.69 |
-0.62 |
1 |
1,709 |
+1 |
Total Volume and Open Interest |
296,825 |
584,448 |
+5,360 |
US Dollar Index(ICE) |
Dec18 |
181122 |
96.595 |
96.615 |
96.205 |
96.585 |
unch |
19,072 |
54,025 |
-87 |
Mar19 |
181122 |
96.035 |
96.040 |
95.690 |
96.035 |
unch |
477 |
2,644 |
+20 |
Jun19 |
181122 |
95.510 |
95.510 |
95.510 |
95.510 |
unch |
3 |
412 |
+3 |
Total Volume and Open Interest |
19,552 |
57,264 |
-64 |
Australian Dollar(CME) |
Dec18 |
181121 |
72.08 |
72.80 |
72.05 |
72.66 |
+0.45 |
76,326 |
145,660 |
-1,922 |
Mar19 |
181121 |
72.23 |
72.88 |
72.17 |
72.76 |
+0.45 |
150 |
1,203 |
+59 |
Jun19 |
181121 |
72.64 |
72.88 |
72.64 |
72.88 |
+0.45 |
3 |
80 |
-1 |
Total Volume and Open Interest |
76,588 |
147,327 |
-2,311 |
British Pound(CME) |
Dec18 |
181121 |
127.99 |
128.35 |
127.78 |
127.95 |
-0.05 |
99,866 |
216,767 |
-455 |
Mar19 |
181121 |
128.60 |
128.92 |
128.42 |
128.57 |
-0.05 |
451 |
8,016 |
+165 |
Jun19 |
181121 |
129.35 |
129.35 |
129.16 |
129.16 |
-0.05 |
0 |
355 |
+0 |
Total Volume and Open Interest |
102,187 |
228,010 |
-561 |
Canadian Dollar(CME) |
Dec18 |
181121 |
75.18 |
75.63 |
75.12 |
75.49 |
+0.35 |
53,706 |
125,226 |
+2,451 |
Mar19 |
181121 |
75.32 |
75.76 |
75.28 |
75.64 |
+0.36 |
440 |
7,771 |
-211 |
Jun19 |
181121 |
75.53 |
75.75 |
75.53 |
75.75 |
+0.36 |
16 |
606 |
+16 |
Sep19 |
181121 |
75.63 |
75.85 |
75.63 |
75.85 |
+0.36 |
9 |
348 |
+4 |
Total Volume and Open Interest |
54,480 |
134,432 |
+2,235 |
Japanese Yen(CME) |
Dec18 |
181121 |
88.85 |
88.92 |
88.52 |
88.58 |
-0.28 |
119,342 |
220,050 |
+1,269 |
Mar19 |
181121 |
89.66 |
89.66 |
89.27 |
89.33 |
-0.27 |
1,196 |
5,137 |
+301 |
Jun19 |
181121 |
90.04 |
90.04 |
90.04 |
90.04 |
-0.27 |
3 |
120 |
+0 |
Total Volume and Open Interest |
121,804 |
226,126 |
+1,148 |
Swiss Franc(CME) |
Dec18 |
181121 |
100.68 |
100.94 |
100.63 |
100.78 |
+0.05 |
26,449 |
77,796 |
+1,569 |
Mar19 |
181121 |
101.69 |
101.92 |
101.63 |
101.76 |
+0.05 |
270 |
667 |
+129 |
Jun19 |
181121 |
102.70 |
102.84 |
102.70 |
102.70 |
+0.05 |
35 |
87 |
+34 |
Total Volume and Open Interest |
26,754 |
78,576 |
+1,732 |
EuroFX(CME) |
Dec18 |
181121 |
113.91 |
114.48 |
113.89 |
114.11 |
+0.20 |
145,884 |
482,828 |
-7,413 |
Mar19 |
181121 |
114.92 |
115.46 |
114.89 |
115.10 |
+0.21 |
1,874 |
23,223 |
+494 |
Jun19 |
181121 |
115.93 |
116.39 |
115.93 |
116.03 |
+0.21 |
8 |
7,337 |
+3 |
Total Volume and Open Interest |
149,667 |
520,696 |
-12,187 |
Mexican Peso(CME) |
Dec18 |
181121 |
488.38 |
493.88 |
488.00 |
492.00 |
+4.25 |
36,004 |
185,153 |
+1,158 |
Jan19 |
181121 |
489.75 |
489.75 |
489.75 |
489.75 |
+4.13 |
|
|
|
Total Volume and Open Interest |
36,032 |
187,576 |
+1,174 |
Brazilian Real(CME) |
Dec18 |
181121 |
264.80 |
265.50 |
262.95 |
264.15 |
-0.65 |
1,519 |
10,544 |
-111 |
Jan19 |
181121 |
263.00 |
264.65 |
262.55 |
263.65 |
-0.80 |
36 |
259 |
+0 |
Feb19 |
181121 |
263.05 |
263.05 |
262.45 |
263.05 |
-0.75 |
|
|
|
Mar19 |
181121 |
262.50 |
262.50 |
262.50 |
262.50 |
-0.80 |
|
|
|
Total Volume and Open Interest |
1,555 |
10,803 |
-111 |
30-Year T-Bonds(CBOT) |
Dec18 |
181121 |
139~260 |
139~300 |
139~140 |
139~290 |
-0~040 |
335,815 |
911,440 |
-3,626 |
Mar19 |
181121 |
139~070 |
139~100 |
138~260 |
139~090 |
-0~040 |
16,192 |
21,492 |
+4,248 |
Jun19 |
181121 |
138~220 |
138~220 |
138~220 |
138~220 |
-0~040 |
|
|
|
Total Volume and Open Interest |
352,007 |
932,932 |
+622 |
10-Year T-Notes(CBOT) |
Dec18 |
181121 |
119~065 |
119~085 |
119~005 |
119~075 |
-0~035 |
1,666,762 |
4,099,373 |
-14,546 |
Mar19 |
181121 |
119~025 |
119~025 |
118~270 |
119~025 |
-0~030 |
95,110 |
219,374 |
+36,319 |
Jun19 |
181121 |
119~025 |
119~025 |
119~025 |
119~025 |
-0~030 |
|
|
|
Total Volume and Open Interest |
1,761,872 |
4,318,747 |
+21,773 |
5-Year T-Notes(CBOT) |
Dec18 |
181121 |
112~264 |
112~276 |
112~220 |
112~264 |
-0~026 |
1,122,775 |
4,653,130 |
-50,562 |
Mar19 |
181121 |
112~256 |
112~256 |
112~200 |
112~244 |
-0~030 |
170,948 |
464,563 |
+91,854 |
Jun19 |
181121 |
112~244 |
112~244 |
112~244 |
112~244 |
-0~030 |
|
|
|
Total Volume and Open Interest |
1,293,723 |
5,117,693 |
+41,292 |
2 Year T-Notes(CBOT) |
Dec18 |
181121 |
105~160 |
105~160 |
105~140 |
105~146 |
-0~012 |
690,441 |
2,630,009 |
+36,753 |
Mar19 |
181121 |
105~150 |
105~152 |
105~132 |
105~142 |
-0~012 |
144,352 |
276,531 |
+64,235 |
Jun19 |
181121 |
105~142 |
105~142 |
105~142 |
105~142 |
-0~012 |
|
|
|
Total Volume and Open Interest |
834,793 |
2,906,540 |
+100,988 |
Eurodollars(CME) |
Dec18 |
181121 |
97.262 |
97.262 |
97.238 |
97.243 |
-0.022 |
406,008 |
1,596,151 |
-24,766 |
Mar19 |
181121 |
97.170 |
97.170 |
97.145 |
97.160 |
-0.010 |
332,264 |
1,346,506 |
-21,411 |
Jun19 |
181121 |
97.065 |
97.070 |
97.035 |
97.060 |
-0.010 |
295,050 |
1,255,150 |
-8,961 |
Sep19 |
181121 |
96.990 |
96.995 |
96.955 |
96.985 |
-0.015 |
285,698 |
1,173,117 |
-1,202 |
Dec19 |
181121 |
96.935 |
96.935 |
96.890 |
96.925 |
-0.020 |
554,830 |
2,089,203 |
+4,633 |
Mar20 |
181121 |
96.930 |
96.935 |
96.885 |
96.920 |
-0.025 |
241,768 |
1,098,045 |
-3,402 |
Jun20 |
181121 |
96.945 |
96.945 |
96.900 |
96.930 |
-0.030 |
255,703 |
1,032,005 |
+9,159 |
Sep20 |
181121 |
96.950 |
96.955 |
96.910 |
96.940 |
-0.030 |
246,957 |
783,800 |
+1,397 |
Dec20 |
181121 |
96.950 |
96.950 |
96.900 |
96.935 |
-0.030 |
236,712 |
1,211,855 |
-2,279 |
Mar21 |
181121 |
96.970 |
96.970 |
96.920 |
96.955 |
-0.030 |
102,650 |
576,299 |
-6,166 |
Jun21 |
181121 |
96.980 |
96.980 |
96.930 |
96.965 |
-0.030 |
88,977 |
433,268 |
+1,769 |
Sep21 |
181121 |
96.975 |
96.980 |
96.935 |
96.970 |
-0.025 |
116,022 |
274,711 |
+6,968 |
Dec21 |
181121 |
96.960 |
96.960 |
96.920 |
96.955 |
-0.025 |
92,193 |
389,667 |
-1,156 |
Mar22 |
181121 |
96.960 |
96.960 |
96.920 |
96.955 |
-0.025 |
44,486 |
168,485 |
+3,342 |
Jun22 |
181121 |
96.955 |
96.955 |
96.915 |
96.945 |
-0.025 |
43,846 |
149,236 |
-1,274 |
Sep22 |
181121 |
96.940 |
96.940 |
96.905 |
96.935 |
-0.020 |
42,269 |
114,191 |
+9,006 |
Dec22 |
181121 |
96.920 |
96.920 |
96.885 |
96.915 |
-0.020 |
40,655 |
132,063 |
+12,343 |
Mar23 |
181121 |
96.905 |
96.905 |
96.875 |
96.900 |
-0.020 |
19,033 |
65,285 |
-1,716 |
Total Volume and Open Interest |
3,499,332 |
14,171,793 |
-220,323 |
Ultra T-Bond(CBOT) |
Dec18 |
181121 |
151~18 |
151~22 |
150~30 |
151~21 |
-0~04 |
169,805 |
1,084,839 |
-16,869 |
Mar19 |
181121 |
152~12 |
152~14 |
151~23 |
152~14 |
-0~04 |
22,317 |
61,294 |
+16,924 |
Jun19 |
181121 |
153~10 |
153~10 |
153~10 |
153~10 |
-0~04 |
|
|
|
Total Volume and Open Interest |
192,122 |
1,146,133 |
+55 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181121 |
126~020 |
126~040 |
125~260 |
126~030 |
-0~035 |
166,441 |
686,003 |
-5,362 |
Mar19 |
181121 |
125~315 |
126~000 |
125~220 |
125~310 |
-0~035 |
22,145 |
22,338 |
+15,805 |
Jun19 |
181121 |
125~310 |
125~310 |
125~310 |
125~310 |
-0~035 |
|
|
|
Total Volume and Open Interest |
188,586 |
708,341 |
+10,443 |
30 Day Federal Funds(CBOT) |
Nov18 |
181121 |
97.800 |
97.802 |
97.800 |
97.800 |
unch |
34,133 |
215,309 |
+12,861 |
Dec18 |
181121 |
97.720 |
97.720 |
97.715 |
97.715 |
-0.005 |
34,977 |
126,745 |
-2,988 |
Jan19 |
181121 |
97.615 |
97.615 |
97.605 |
97.605 |
-0.010 |
89,064 |
297,566 |
+1,738 |
Feb19 |
181121 |
97.605 |
97.605 |
97.595 |
97.595 |
-0.010 |
34,514 |
188,884 |
+6,148 |
Mar19 |
181121 |
97.555 |
97.560 |
97.545 |
97.550 |
-0.005 |
11,825 |
39,783 |
-1,740 |
Apr19 |
181121 |
97.480 |
97.480 |
97.470 |
97.475 |
-0.005 |
68,315 |
219,344 |
+7,807 |
Total Volume and Open Interest |
432,886 |
1,902,974 |
+34,218 |
Japanese Govt Bonds(SGX) |
Dec18 |
181122 |
151.07 |
151.12 |
151.02 |
151.04 |
-0.01 |
1,419 |
19,495 |
+115 |
Mar19 |
181122 |
151.16 |
151.16 |
151.16 |
151.16 |
unch |
|
|
|
Jun19 |
181122 |
151.16 |
151.16 |
151.16 |
151.16 |
unch |
|
|
|
Total Volume and Open Interest |
1,419 |
19,495 |
+115 |
Euro-Buxl(EUREX) |
Dec18 |
181122 |
176.60 |
177.08 |
176.10 |
176.30 |
+0.04 |
59,359 |
239,915 |
-3,877 |
Mar19 |
181122 |
174.74 |
174.86 |
174.60 |
174.78 |
+0.04 |
406 |
19,019 |
+725 |
Jun19 |
181122 |
173.70 |
173.70 |
173.70 |
173.70 |
+0.04 |
|
|
|
Total Volume and Open Interest |
59,765 |
258,934 |
-3,152 |
Euro-Bund(EUREX) |
Dec18 |
181122 |
160.70 |
160.87 |
160.53 |
160.63 |
+0.05 |
777,045 |
1,934,899 |
-60,625 |
Mar19 |
181122 |
161.45 |
161.69 |
161.35 |
161.44 |
+0.05 |
38,271 |
218,676 |
+14,071 |
Jun19 |
181122 |
159.33 |
159.33 |
159.33 |
159.33 |
+0.05 |
|
|
|
Total Volume and Open Interest |
815,316 |
2,153,575 |
-46,554 |
Euro-Bobl(EUREX) |
Dec18 |
181122 |
131.67 |
131.74 |
131.60 |
131.63 |
unch |
380,449 |
1,538,894 |
-1,404 |
Mar19 |
181122 |
131.86 |
131.94 |
131.82 |
131.83 |
unch |
22,890 |
98,355 |
+29,001 |
Jun19 |
181122 |
131.23 |
131.23 |
131.23 |
131.23 |
unch |
|
|
|
Total Volume and Open Interest |
403,339 |
1,637,249 |
+27,597 |
Euro-Schatz(EUREX) |
Dec18 |
181122 |
111.97 |
111.99 |
111.96 |
111.96 |
-0.01 |
262,231 |
1,884,653 |
+4,630 |
Mar19 |
181122 |
111.86 |
111.87 |
111.85 |
111.85 |
-0.01 |
25,142 |
81,532 |
-4,884 |
Jun19 |
181122 |
111.82 |
111.82 |
111.82 |
111.82 |
-0.00 |
|
|
|
Total Volume and Open Interest |
287,373 |
1,966,185 |
-254 |
3-Mth Euribor(EUREX) |
Dec18 |
181122 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
13,313 |
+0 |
Mar19 |
181122 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
11 |
2,479 |
+0 |
Jun19 |
181122 |
100.285 |
100.285 |
100.285 |
100.285 |
unch |
50 |
1,828 |
-50 |
Total Volume and Open Interest |
61 |
27,219 |
-50 |
Long Gilt(LIFFE) |
Dec18 |
181122 |
122~29 |
123~06 |
122~17 |
122~22 |
-0~09 |
276,109 |
836,444 |
+7,227 |
Mar19 |
181122 |
122~05 |
122~12 |
121~23 |
121~28 |
-0~09 |
9,205 |
24,051 |
+7,763 |
Total Volume and Open Interest |
285,314 |
860,495 |
+14,990 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181122 |
99.08 |
99.09 |
99.07 |
99.07 |
-0.01 |
32,184 |
587,297 |
+4,595 |
Mar19 |
181122 |
99.04 |
99.05 |
99.03 |
99.03 |
-0.01 |
56,585 |
765,497 |
+3,545 |
Jun19 |
181122 |
98.99 |
99.00 |
98.96 |
98.97 |
-0.02 |
43,160 |
373,896 |
+10,118 |
Sep19 |
181122 |
98.93 |
98.95 |
98.90 |
98.91 |
-0.03 |
51,664 |
530,315 |
+347 |
Dec19 |
181122 |
98.87 |
98.89 |
98.84 |
98.85 |
-0.03 |
64,442 |
463,211 |
-1,365 |
Mar20 |
181122 |
98.83 |
98.85 |
98.79 |
98.80 |
-0.03 |
41,154 |
292,413 |
-368 |
Total Volume and Open Interest |
572,773 |
4,168,053 |
-5,787 |
3-Mth Euribor(LIFFE) |
Dec18 |
181122 |
100.310 |
100.310 |
100.305 |
100.310 |
unch |
25,011 |
598,086 |
-1,392 |
Mar19 |
181122 |
100.300 |
100.300 |
100.295 |
100.300 |
+0.005 |
64,212 |
489,485 |
-9,238 |
Jun19 |
181122 |
100.285 |
100.290 |
100.280 |
100.285 |
unch |
49,571 |
616,880 |
-6,500 |
Total Volume and Open Interest |
718,506 |
5,387,188 |
-11,461 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181122 |
98.02 |
98.04 |
98.02 |
98.04 |
+0.01 |
7,474 |
153,453 |
-818 |
Mar19 |
181122 |
98.04 |
98.07 |
98.04 |
98.06 |
+0.01 |
12,960 |
232,134 |
-2,264 |
Jun19 |
181122 |
98.01 |
98.04 |
98.01 |
98.03 |
+0.01 |
10,829 |
185,805 |
-2,450 |
Sep19 |
181122 |
97.95 |
97.98 |
97.94 |
97.97 |
+0.01 |
15,427 |
185,917 |
-2,712 |
Dec19 |
181122 |
97.89 |
97.92 |
97.89 |
97.92 |
+0.02 |
12,411 |
164,798 |
+1,187 |
Mar20 |
181122 |
97.83 |
97.86 |
97.82 |
97.86 |
+0.02 |
15,808 |
113,355 |
-6,003 |
Jun20 |
181122 |
97.78 |
97.80 |
97.77 |
97.80 |
+0.02 |
9,821 |
100,834 |
-474 |
Sep20 |
181122 |
97.72 |
97.74 |
97.71 |
97.74 |
+0.01 |
5,485 |
49,019 |
+1,102 |
Dec20 |
181122 |
97.65 |
97.68 |
97.65 |
97.68 |
+0.01 |
1 |
9,675 |
-2 |
Mar21 |
181122 |
97.59 |
97.61 |
97.58 |
97.61 |
unch |
2 |
4,447 |
+0 |
Total Volume and Open Interest |
90,218 |
1,203,977 |
-12,434 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181122 |
97.30 |
97.34 |
97.27 |
97.33 |
+0.02 |
153,259 |
1,286,884 |
+6,853 |
Mar19 |
181122 |
97.28 |
97.32 |
97.28 |
97.32 |
+0.02 |
0 |
9,022 |
+0 |
Total Volume and Open Interest |
153,259 |
1,295,906 |
+6,853 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181122 |
97.85 |
97.88 |
97.83 |
97.86 |
+0.01 |
187,258 |
1,074,131 |
+4,993 |
Mar19 |
181122 |
97.87 |
97.87 |
97.87 |
97.87 |
+0.01 |
3,326 |
3,326 |
+3,326 |
Total Volume and Open Interest |
190,584 |
1,077,457 |
+8,319 |
Gold(CMX) |
Dec18 |
181121 |
1222.4 |
1230.9 |
1220.1 |
1228.0 |
+6.8 |
198,385 |
271,493 |
-17,827 |
Feb19 |
181121 |
1228.7 |
1236.7 |
1226.2 |
1233.8 |
+6.8 |
34,542 |
174,368 |
+11,738 |
Apr19 |
181121 |
1233.3 |
1242.3 |
1232.7 |
1239.7 |
+6.8 |
3,632 |
24,985 |
+812 |
Jun19 |
181121 |
1238.5 |
1248.4 |
1238.5 |
1245.9 |
+6.7 |
2,580 |
32,945 |
+822 |
Aug19 |
181121 |
1248.4 |
1253.8 |
1248.4 |
1251.9 |
+6.8 |
492 |
3,721 |
+23 |
Oct19 |
181121 |
1250.2 |
1258.3 |
1250.2 |
1258.3 |
+7.0 |
192 |
2,057 |
-47 |
Dec19 |
181121 |
1261.3 |
1265.4 |
1260.6 |
1264.7 |
+7.2 |
2,389 |
8,202 |
-51 |
Feb20 |
181121 |
1270.8 |
1270.8 |
1270.8 |
1270.8 |
+7.2 |
4 |
103 |
-3 |
Apr20 |
181121 |
1276.8 |
1276.8 |
1276.8 |
1276.8 |
+7.2 |
0 |
52 |
+0 |
Jun20 |
181121 |
1282.9 |
1282.9 |
1282.9 |
1282.9 |
+7.2 |
251 |
659 |
-53 |
Aug20 |
181121 |
1289.0 |
1289.0 |
1289.0 |
1289.0 |
+7.2 |
0 |
4 |
+0 |
Total Volume and Open Interest |
242,827 |
523,490 |
-4,659 |
Silver(CMX) |
Dec18 |
181121 |
1432.5 |
1454.0 |
1426.0 |
1450.2 |
+23.3 |
63,193 |
115,403 |
-9,014 |
Mar19 |
181121 |
1444.0 |
1466.0 |
1438.0 |
1462.5 |
+23.6 |
15,156 |
84,081 |
+6,839 |
May19 |
181121 |
1451.0 |
1475.0 |
1449.0 |
1471.9 |
+23.9 |
360 |
7,769 |
+27 |
Jul19 |
181121 |
1459.5 |
1482.5 |
1459.5 |
1481.1 |
+23.9 |
658 |
11,026 |
+460 |
Sep19 |
181121 |
1480.0 |
1490.5 |
1480.0 |
1490.1 |
+24.1 |
45 |
945 |
-5 |
Dec19 |
181121 |
1496.0 |
1506.5 |
1496.0 |
1503.8 |
+24.2 |
99 |
1,992 |
+5 |
Mar20 |
181121 |
1515.5 |
1516.6 |
1515.5 |
1516.6 |
+24.2 |
0 |
2 |
+0 |
Total Volume and Open Interest |
79,616 |
222,953 |
-1,666 |
Platinum(NYMEX) |
Jan19 |
181121 |
844.9 |
853.3 |
842.3 |
850.6 |
+3.6 |
14,006 |
62,912 |
-244 |
Apr19 |
181121 |
849.0 |
857.1 |
849.0 |
855.0 |
+3.5 |
387 |
7,075 |
+295 |
Jul19 |
181121 |
858.2 |
859.4 |
858.2 |
859.2 |
+3.2 |
3 |
551 |
-2 |
Oct19 |
181121 |
863.5 |
863.5 |
863.5 |
863.5 |
+3.2 |
0 |
7 |
+0 |
Total Volume and Open Interest |
14,447 |
70,623 |
+49 |
Palladium(NYMEX) |
Dec18 |
181121 |
1124.60 |
1139.60 |
1123.30 |
1133.20 |
+7.10 |
6,211 |
15,306 |
-2,037 |
Mar19 |
181121 |
1120.50 |
1136.50 |
1119.70 |
1130.20 |
+8.30 |
2,581 |
12,022 |
+1,499 |
Jun19 |
181121 |
1116.70 |
1128.80 |
1116.60 |
1122.70 |
+8.60 |
36 |
190 |
+3 |
Total Volume and Open Interest |
8,828 |
27,518 |
-535 |
Copper(CMX) |
Dec18 |
181121 |
275.80 |
280.40 |
275.40 |
279.45 |
+2.80 |
77,519 |
63,104 |
-6,744 |
Mar19 |
181121 |
276.35 |
281.30 |
276.20 |
280.80 |
+3.15 |
33,724 |
84,292 |
+2,797 |
May19 |
181121 |
277.00 |
281.10 |
277.00 |
280.80 |
+3.10 |
8,191 |
23,598 |
-304 |
Jul19 |
181121 |
277.70 |
280.80 |
277.70 |
280.75 |
+3.10 |
8,254 |
28,183 |
-1,579 |
Sep19 |
181121 |
277.00 |
281.20 |
277.00 |
280.65 |
+3.00 |
4,105 |
7,493 |
+562 |
Total Volume and Open Interest |
135,972 |
232,636 |
-5,482 |
E-mini DJIA Index(CBOT) |
Dec18 |
181121 |
24434 |
24659 |
24382 |
24465 |
+28 |
248,295 |
75,483 |
-3,677 |
Mar19 |
181121 |
24450 |
24690 |
24426 |
24501 |
+28 |
230 |
1,947 |
+9 |
Jun19 |
181121 |
24600 |
24706 |
24477 |
24539 |
+28 |
9 |
68 |
+1 |
Sep19 |
181121 |
24600 |
24700 |
24600 |
24600 |
+6 |
0 |
1 |
+0 |
Total Volume and Open Interest |
248,534 |
77,499 |
-3,667 |
S & P 500(CME) |
Dec18 |
181121 |
2635.70 |
2670.50 |
2632.80 |
2649.00 |
+9.10 |
2,370 |
57,331 |
+1,166 |
Mar19 |
181121 |
2654.30 |
2654.30 |
2654.30 |
2654.30 |
+9.10 |
1 |
146 |
+1 |
Jun19 |
181121 |
2662.60 |
2662.60 |
2662.60 |
2662.60 |
+9.10 |
|
|
|
Sep19 |
181121 |
2672.10 |
2672.10 |
2672.10 |
2672.10 |
+9.10 |
|
|
|
Total Volume and Open Interest |
2,371 |
57,477 |
+1,167 |
S & P 500 E-Mini(CME) |
Dec18 |
181121 |
2639.75 |
2671.25 |
2632.25 |
2649.00 |
+9.00 |
1,988,117 |
2,751,484 |
+17,743 |
Mar19 |
181121 |
2645.25 |
2676.50 |
2638.25 |
2654.25 |
+9.00 |
9,204 |
235,215 |
+3,995 |
Jun19 |
181121 |
2648.00 |
2683.00 |
2646.50 |
2662.50 |
+9.00 |
220 |
10,850 |
-18 |
Sep19 |
181121 |
2672.00 |
2684.25 |
2660.75 |
2672.00 |
+9.00 |
0 |
30 |
+0 |
Total Volume and Open Interest |
1,997,542 |
2,997,584 |
+21,720 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181121 |
6527.75 |
6647.75 |
6509.00 |
6576.25 |
+43.75 |
743,936 |
247,021 |
+6,901 |
Mar19 |
181121 |
6551.75 |
6676.00 |
6541.25 |
6605.50 |
+44.25 |
3,181 |
4,483 |
+568 |
Jun19 |
181121 |
6650.00 |
6700.00 |
6578.50 |
6638.25 |
+46.25 |
27 |
74 |
-1 |
Total Volume and Open Interest |
747,145 |
251,584 |
+7,469 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181121 |
1806.30 |
1843.50 |
1802.10 |
1827.70 |
+19.30 |
17,199 |
63,885 |
+717 |
Mar19 |
181121 |
1833.10 |
1847.10 |
1811.60 |
1833.10 |
+20.00 |
0 |
13 |
+0 |
Jun19 |
181121 |
1836.90 |
1838.20 |
1836.90 |
1836.90 |
+20.00 |
|
|
|
Total Volume and Open Interest |
17,199 |
63,898 |
+717 |
Volatility Index(CBOE) |
Nov18 |
181121 |
22.10 |
22.50 |
21.30 |
22.07 |
-0.11 |
87,074 |
49,741 |
-8,366 |
Dec18 |
181121 |
20.55 |
20.80 |
19.77 |
20.13 |
-0.30 |
114,721 |
204,771 |
+12,656 |
Jan19 |
181121 |
20.65 |
20.80 |
20.03 |
20.38 |
-0.15 |
31,248 |
64,597 |
+194 |
Feb19 |
181121 |
20.55 |
20.65 |
19.97 |
20.33 |
-0.10 |
12,456 |
42,837 |
+349 |
Total Volume and Open Interest |
262,303 |
474,158 |
+4,937 |
S & P 600(CME) |
Dec18 |
181121 |
937.70 |
937.70 |
937.70 |
937.70 |
+9.10 |
|
|
|
Mar19 |
181121 |
938.30 |
938.30 |
938.30 |
938.30 |
+9.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181121 |
1466.20 |
1501.90 |
1463.60 |
1487.90 |
+21.00 |
153,277 |
465,427 |
+1,823 |
Mar19 |
181121 |
1468.40 |
1505.80 |
1468.40 |
1492.80 |
+21.20 |
186 |
1,504 |
+63 |
Jun19 |
181121 |
1500.60 |
1500.60 |
1500.60 |
1500.60 |
+21.50 |
|
|
|
Total Volume and Open Interest |
153,463 |
466,931 |
+1,886 |
Nikkei 225(CME) |
Dec18 |
181121 |
21245 |
21760 |
21180 |
21655 |
+420 |
8,980 |
31,296 |
+507 |
Mar19 |
181121 |
21620 |
21740 |
21185 |
21635 |
+420 |
11 |
73 |
+1 |
Total Volume and Open Interest |
8,991 |
31,369 |
+508 |
Nikkei 225(SGX) |
Dec18 |
181122 |
21530 |
21750 |
21465 |
21725 |
+195 |
80,058 |
169,336 |
+5,747 |
Mar19 |
181122 |
21530 |
21680 |
21455 |
21680 |
+200 |
59 |
13,553 |
-55 |
Jun19 |
181122 |
21500 |
21500 |
21500 |
21500 |
+200 |
0 |
688 |
+0 |
Total Volume and Open Interest |
80,218 |
197,041 |
+5,792 |
Nikkei 225 Mini(JPX) |
Dec18 |
181122 |
21530 |
21750 |
21470 |
21700 |
+180 |
925,466 |
499,832 |
+4,101 |
Mar19 |
181122 |
21470 |
21685 |
21405 |
21650 |
+180 |
36,356 |
40,704 |
+459 |
Jun19 |
181122 |
21295 |
21490 |
21235 |
21450 |
+180 |
405 |
2,446 |
+44 |
Total Volume and Open Interest |
974,765 |
574,636 |
+4,189 |
Nikkei 225(JPX) |
Dec18 |
181122 |
21530 |
21750 |
21470 |
21700 |
+180 |
62,347 |
342,754 |
-771 |
Mar19 |
181122 |
21470 |
21680 |
21420 |
21650 |
+180 |
731 |
31,146 |
+109 |
Jun19 |
181122 |
21480 |
21480 |
21380 |
21450 |
+180 |
8 |
9,642 |
-2 |
Total Volume and Open Interest |
63,088 |
463,828 |
-514 |
Nikkei 225(CME) Yen |
Dec18 |
181121 |
21230 |
21750 |
21170 |
21650 |
+430 |
39,108 |
58,037 |
-313 |
Mar19 |
181121 |
21500 |
21670 |
21140 |
21585 |
+430 |
26 |
71 |
+11 |
Jun19 |
181121 |
21400 |
21400 |
21400 |
21400 |
+405 |
|
|
|
Total Volume and Open Interest |
39,134 |
58,108 |
-302 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181121 |
21650 |
21730 |
21650 |
21650 |
+430 |
0 |
10 |
+0 |
Mar19 |
181121 |
21580 |
21580 |
21580 |
21580 |
+420 |
|
|
|
Jun19 |
181121 |
21400 |
21400 |
21400 |
21400 |
+400 |
|
|
|
Total Volume and Open Interest |
0 |
10 |
+0 |
CAC 40(EURONEXT) |
Dec18 |
181122 |
4954.0 |
4958.5 |
4907.5 |
4923.0 |
-37.0 |
105,865 |
305,203 |
+17,881 |
Jan19 |
181122 |
4945.0 |
4945.0 |
4913.0 |
4921.5 |
-37.0 |
5,030 |
5,046 |
+5,020 |
Feb19 |
181122 |
4918.5 |
4918.5 |
4918.5 |
4918.5 |
-37.0 |
5,000 |
5,000 |
+5,000 |
Mar19 |
181122 |
4916.5 |
4916.5 |
4916.5 |
4916.5 |
-37.0 |
9 |
15 |
+8 |
Total Volume and Open Interest |
115,904 |
335,273 |
+27,909 |
Hang Seng Index(HKFE) |
Nov18 |
181122 |
25916 |
26204 |
25810 |
25931 |
+28 |
238,239 |
129,386 |
-2,315 |
Dec18 |
181122 |
25968 |
26222 |
25830 |
25951 |
+28 |
3,449 |
20,308 |
+633 |
Total Volume and Open Interest |
241,874 |
162,789 |
-1,717 |
DAX(EUREX) |
Dec18 |
181122 |
11245.5 |
11263.0 |
11111.0 |
11134.0 |
-117.0 |
145,062 |
129,256 |
-9,135 |
Mar19 |
181122 |
11250.0 |
11250.0 |
11108.0 |
11128.0 |
-117.0 |
156 |
3,720 |
+11 |
Jun19 |
181122 |
11142.0 |
11142.0 |
11142.0 |
11142.0 |
-117.0 |
268 |
260 |
-20 |
Total Volume and Open Interest |
145,486 |
133,236 |
-9,144 |
Mini-DAX(EUREX) |
Dec18 |
181122 |
11244.0 |
11262.0 |
11112.0 |
11134.0 |
-117.0 |
72,281 |
15,432 |
-1,605 |
Mar19 |
181122 |
11231.0 |
11231.0 |
11119.0 |
11128.0 |
-117.0 |
173 |
533 |
+20 |
Jun19 |
181122 |
11183.0 |
11183.0 |
11142.0 |
11142.0 |
-117.0 |
7 |
50 |
+3 |
Total Volume and Open Interest |
72,461 |
16,015 |
-1,582 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181122 |
3141 |
3146 |
3112 |
3117 |
-31 |
1,538,606 |
3,846,651 |
-89,052 |
Mar19 |
181122 |
3126 |
3130 |
3104 |
3104 |
-31 |
118,182 |
242,375 |
-1,618 |
Jun19 |
181122 |
3038 |
3038 |
3021 |
3021 |
-31 |
30,908 |
108,017 |
+199 |
Total Volume and Open Interest |
1,694,696 |
4,288,475 |
-87,291 |
Swiss Market Index(EUREX) |
Dec18 |
181122 |
8822 |
8833 |
8752 |
8785 |
-43 |
56,026 |
212,063 |
-4,490 |
Mar19 |
181122 |
8712 |
8712 |
8659 |
8686 |
-43 |
1,505 |
7,123 |
-251 |
Jun19 |
181122 |
8517 |
8517 |
8517 |
8517 |
-43 |
2 |
1,395 |
+826 |
Total Volume and Open Interest |
57,533 |
220,581 |
-3,915 |
FT-SE 100(EURONEXT) |
Dec18 |
181122 |
7050.00 |
7059.00 |
6946.00 |
6967.00 |
-81.50 |
130,051 |
603,805 |
+10,941 |
Mar19 |
181122 |
6960.00 |
6960.00 |
6905.50 |
6905.50 |
-81.50 |
15 |
8,845 |
+8 |
Jun19 |
181122 |
6828.50 |
6828.50 |
6828.50 |
6828.50 |
-81.50 |
1 |
6 |
+1 |
Total Volume and Open Interest |
130,067 |
612,657 |
+10,950 |
SPI 200(SFE) |
Dec18 |
181122 |
5641.0 |
5707.0 |
5641.0 |
5696.0 |
+54.0 |
48,054 |
331,090 |
+143 |
Mar19 |
181122 |
5606.0 |
5644.0 |
5606.0 |
5639.0 |
+54.0 |
37 |
10,092 |
+5 |
Jun19 |
181122 |
5625.0 |
5625.0 |
5625.0 |
5625.0 |
+52.0 |
0 |
2,880 |
+0 |
Total Volume and Open Interest |
48,093 |
346,013 |
+146 |
FTSE MIB(ISE) |
Dec18 |
181122 |
18645.00 |
18760.00 |
18500.00 |
18615.00 |
-107.00 |
35,301 |
115,367 |
+3,317 |
Mar19 |
181122 |
18550.00 |
18650.00 |
18425.00 |
18523.00 |
-107.00 |
87 |
2,487 |
+42 |
Jun19 |
181122 |
18043.00 |
18043.00 |
18043.00 |
18043.00 |
-102.00 |
0 |
11 |
+0 |
Total Volume and Open Interest |
35,388 |
117,865 |
+3,359 |
KOSPI 200(KFE) |
Dec18 |
181122 |
268.95 |
270.45 |
267.70 |
268.40 |
-0.15 |
243,074 |
333,086 |
-2,944 |
Mar19 |
181122 |
265.95 |
267.05 |
264.60 |
265.25 |
-0.15 |
549 |
27,103 |
+399 |
Jun19 |
181122 |
265.00 |
265.65 |
265.00 |
265.65 |
-0.25 |
10 |
16,850 |
-1 |
Total Volume and Open Interest |
235,408 |
409,243 |
+1,088 |
GSCI(CME) |
Dec18 |
181121 |
423.00 |
427.65 |
420.30 |
420.85 |
+2.95 |
1 |
15,370 |
+1 |
Jan19 |
181121 |
420.90 |
425.70 |
420.90 |
420.90 |
+2.95 |
|
|
|
Feb19 |
181121 |
421.05 |
421.05 |
421.05 |
421.05 |
+2.95 |
|
|
|
Total Volume and Open Interest |
1 |
15,370 |
+1 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|