|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri November 23, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan19 |
181123 |
881.25 |
884.50 |
880.00 |
881.00 |
-2.00 |
68,069 |
292,755 |
-8,030 |
Mar19 |
181123 |
894.75 |
898.00 |
893.50 |
894.75 |
-2.00 |
20,237 |
182,980 |
-989 |
May19 |
181123 |
907.75 |
911.00 |
906.75 |
908.00 |
-1.75 |
8,581 |
108,271 |
-91 |
Jul19 |
181123 |
920.00 |
923.50 |
919.00 |
920.25 |
-2.00 |
6,111 |
97,335 |
-250 |
Aug19 |
181123 |
927.25 |
927.25 |
923.50 |
925.00 |
-1.50 |
134 |
8,031 |
+1 |
Sep19 |
181123 |
926.00 |
927.25 |
924.25 |
926.00 |
-0.50 |
27 |
2,664 |
-3 |
Nov19 |
181123 |
929.75 |
931.75 |
927.50 |
930.75 |
-0.25 |
3,607 |
40,731 |
-68 |
Jan20 |
181123 |
939.75 |
942.50 |
938.25 |
941.50 |
unch |
57 |
1,117 |
+17 |
Mar20 |
181123 |
949.25 |
950.00 |
947.25 |
949.25 |
unch |
18 |
751 |
+13 |
May20 |
181123 |
956.75 |
958.75 |
955.50 |
958.00 |
unch |
32 |
251 |
+16 |
Jul20 |
181123 |
966.50 |
968.50 |
965.75 |
967.75 |
unch |
13 |
437 |
-3 |
Aug20 |
181123 |
968.25 |
968.25 |
968.25 |
968.25 |
+0.25 |
0 |
40 |
+0 |
Sep20 |
181123 |
960.25 |
960.25 |
960.25 |
960.25 |
+0.25 |
0 |
50 |
+0 |
Nov20 |
181123 |
963.00 |
963.00 |
960.75 |
963.00 |
unch |
4 |
806 |
+1 |
Total Volume and Open Interest |
106,890 |
736,279 |
-9,386 |
Soybean Meal(CBOT) |
Dec18 |
181123 |
307.00 |
308.50 |
305.40 |
305.80 |
-0.80 |
48,079 |
74,506 |
-4,039 |
Jan19 |
181123 |
309.00 |
310.80 |
307.70 |
308.00 |
-0.70 |
34,133 |
138,836 |
+5,296 |
Mar19 |
181123 |
311.10 |
312.60 |
310.20 |
310.40 |
-0.40 |
16,141 |
98,853 |
+1,574 |
May19 |
181123 |
313.80 |
315.10 |
313.20 |
313.50 |
unch |
5,987 |
66,762 |
+776 |
Jul19 |
181123 |
317.00 |
318.10 |
316.30 |
316.70 |
-0.10 |
3,100 |
60,089 |
+51 |
Aug19 |
181123 |
318.90 |
319.50 |
317.80 |
318.20 |
+0.10 |
525 |
10,427 |
+10 |
Sep19 |
181123 |
320.10 |
320.30 |
318.70 |
319.20 |
+0.20 |
207 |
11,700 |
+41 |
Oct19 |
181123 |
319.40 |
320.40 |
319.20 |
319.40 |
+0.20 |
244 |
7,793 |
+7 |
Dec19 |
181123 |
321.10 |
321.70 |
320.10 |
320.90 |
+0.30 |
864 |
27,958 |
+223 |
Jan20 |
181123 |
322.10 |
322.50 |
321.90 |
322.00 |
+0.20 |
29 |
3,028 |
+0 |
Total Volume and Open Interest |
109,394 |
504,553 |
+3,973 |
Soybean Oil(CBOT) |
Dec18 |
181123 |
27.75 |
27.82 |
27.55 |
27.65 |
-0.15 |
57,379 |
94,191 |
-9,367 |
Jan19 |
181123 |
27.95 |
28.00 |
27.75 |
27.85 |
-0.14 |
54,274 |
178,396 |
+3,882 |
Mar19 |
181123 |
28.25 |
28.25 |
28.01 |
28.09 |
-0.16 |
19,216 |
102,937 |
+2,300 |
May19 |
181123 |
28.46 |
28.53 |
28.30 |
28.37 |
-0.16 |
9,539 |
65,349 |
+378 |
Jul19 |
181123 |
28.77 |
28.81 |
28.59 |
28.66 |
-0.16 |
2,854 |
66,342 |
-129 |
Aug19 |
181123 |
28.94 |
28.94 |
28.77 |
28.80 |
-0.16 |
314 |
12,834 |
-72 |
Sep19 |
181123 |
28.92 |
29.08 |
28.88 |
28.94 |
-0.16 |
351 |
9,154 |
+84 |
Oct19 |
181123 |
29.02 |
29.18 |
28.99 |
29.03 |
-0.17 |
113 |
6,473 |
+11 |
Dec19 |
181123 |
29.44 |
29.44 |
29.19 |
29.21 |
-0.20 |
621 |
26,117 |
+121 |
Jan20 |
181123 |
29.50 |
29.55 |
29.48 |
29.49 |
-0.20 |
14 |
2,029 |
+11 |
Total Volume and Open Interest |
144,988 |
570,311 |
-2,539 |
Canola(WCE) |
Jan19 |
181123 |
476.1 |
477.8 |
473.6 |
476.1 |
-0.3 |
11,388 |
112,536 |
-889 |
Mar19 |
181123 |
486.3 |
486.3 |
482.0 |
484.6 |
-0.2 |
5,261 |
38,794 |
+1,192 |
May19 |
181123 |
492.7 |
493.4 |
490.2 |
493.0 |
+0.2 |
2,951 |
16,477 |
+966 |
Jul19 |
181123 |
497.5 |
498.9 |
495.7 |
498.8 |
+0.7 |
266 |
3,240 |
+65 |
Nov19 |
181123 |
495.9 |
495.9 |
493.1 |
495.2 |
+1.9 |
87 |
2,959 |
+47 |
Total Volume and Open Interest |
19,958 |
174,065 |
+1,376 |
Corn(CBOT) |
Dec18 |
181123 |
361.00 |
361.75 |
358.75 |
359.00 |
-2.75 |
146,930 |
434,304 |
-18,955 |
Mar19 |
181123 |
372.00 |
372.50 |
370.25 |
370.50 |
-2.25 |
115,499 |
661,140 |
+10,213 |
May19 |
181123 |
380.00 |
380.25 |
377.75 |
378.25 |
-2.25 |
40,067 |
185,277 |
-629 |
Jul19 |
181123 |
386.75 |
387.25 |
385.00 |
385.50 |
-1.75 |
20,303 |
181,556 |
+3,363 |
Sep19 |
181123 |
390.25 |
390.50 |
388.75 |
389.00 |
-1.75 |
2,581 |
84,214 |
-79 |
Dec19 |
181123 |
396.00 |
396.75 |
395.00 |
395.25 |
-1.25 |
8,356 |
171,639 |
-177 |
Mar20 |
181123 |
405.00 |
406.00 |
404.75 |
404.75 |
-0.75 |
235 |
10,099 |
+105 |
May20 |
181123 |
411.25 |
411.25 |
410.00 |
410.00 |
-1.00 |
3 |
1,363 |
+1 |
Jul20 |
181123 |
415.50 |
415.50 |
414.50 |
414.75 |
-0.75 |
48 |
4,098 |
-7 |
Sep20 |
181123 |
409.50 |
409.50 |
409.50 |
409.50 |
-0.50 |
0 |
509 |
+0 |
Total Volume and Open Interest |
334,071 |
1,740,400 |
-6,152 |
Wheat(CBOT) |
Dec18 |
181123 |
500.75 |
507.50 |
499.00 |
499.75 |
+1.00 |
39,183 |
80,977 |
-10,373 |
Mar19 |
181123 |
509.00 |
516.00 |
506.50 |
507.25 |
+0.50 |
51,637 |
202,965 |
+5,089 |
May19 |
181123 |
515.00 |
521.75 |
512.00 |
513.00 |
-0.25 |
17,123 |
69,112 |
+1,038 |
Jul19 |
181123 |
523.00 |
529.00 |
519.25 |
520.25 |
-1.25 |
8,137 |
74,205 |
+118 |
Sep19 |
181123 |
534.25 |
539.25 |
530.00 |
531.00 |
-1.25 |
731 |
18,827 |
+86 |
Dec19 |
181123 |
547.00 |
553.00 |
544.50 |
545.25 |
-1.50 |
736 |
26,267 |
-25 |
Total Volume and Open Interest |
117,581 |
480,959 |
-4,068 |
Wheat(KCBT) |
Dec18 |
181123 |
470.25 |
474.50 |
460.75 |
461.25 |
-7.75 |
19,777 |
71,670 |
-6,002 |
Mar19 |
181123 |
493.50 |
498.25 |
485.25 |
486.00 |
-7.00 |
25,107 |
154,252 |
+6,185 |
May19 |
181123 |
506.25 |
509.75 |
497.75 |
498.50 |
-6.25 |
4,413 |
36,928 |
+1,200 |
Jul19 |
181123 |
518.25 |
521.75 |
510.25 |
511.00 |
-5.50 |
3,698 |
38,650 |
+93 |
Sep19 |
181123 |
532.75 |
535.50 |
524.00 |
524.50 |
-5.75 |
337 |
5,349 |
+81 |
Dec19 |
181123 |
552.25 |
555.00 |
543.25 |
543.75 |
-6.50 |
274 |
5,786 |
-88 |
Mar20 |
181123 |
562.25 |
567.00 |
557.00 |
557.00 |
-6.50 |
33 |
498 |
+6 |
Total Volume and Open Interest |
53,647 |
313,728 |
+1,476 |
Wheat(MGE) |
Dec18 |
181123 |
571.00 |
578.75 |
570.00 |
574.25 |
+2.25 |
6,136 |
21,935 |
-1,955 |
Mar19 |
181123 |
571.00 |
575.00 |
570.00 |
571.25 |
-0.75 |
4,703 |
36,620 |
+1,092 |
May19 |
181123 |
578.25 |
580.25 |
575.75 |
576.50 |
-1.75 |
499 |
9,358 |
+32 |
Jul19 |
181123 |
586.50 |
587.00 |
583.00 |
584.25 |
-2.50 |
89 |
3,387 |
+9 |
Sep19 |
181123 |
595.50 |
596.25 |
592.00 |
592.75 |
-2.75 |
41 |
4,093 |
+13 |
Dec19 |
181123 |
609.75 |
609.75 |
607.00 |
607.50 |
-2.50 |
17 |
2,033 |
+6 |
Total Volume and Open Interest |
11,485 |
77,509 |
-803 |
Oats(CBOT) |
Dec18 |
181123 |
290.75 |
291.75 |
285.25 |
286.50 |
-5.00 |
964 |
1,788 |
-404 |
Mar19 |
181123 |
295.00 |
296.50 |
291.75 |
292.50 |
-2.00 |
740 |
4,802 |
+522 |
May19 |
181123 |
293.75 |
296.25 |
293.00 |
293.25 |
-1.50 |
12 |
278 |
-2 |
Jul19 |
181123 |
291.50 |
291.50 |
286.50 |
286.50 |
-0.25 |
6 |
27 |
+2 |
Total Volume and Open Interest |
1,722 |
6,927 |
+118 |
Rough Rice(CBOT) |
Jan19 |
181123 |
10.81 |
10.81 |
10.68 |
10.76 |
-0.02 |
215 |
6,991 |
-36 |
Mar19 |
181123 |
10.90 |
10.97 |
10.85 |
10.91 |
-0.03 |
74 |
1,119 |
+51 |
May19 |
181123 |
11.03 |
11.03 |
11.03 |
11.03 |
-0.03 |
2 |
17 |
-1 |
Jul19 |
181123 |
11.18 |
11.18 |
11.18 |
11.18 |
-0.02 |
|
|
|
Total Volume and Open Interest |
291 |
8,127 |
+14 |
Live Cattle(CME) |
Dec18 |
181123 |
116.980 |
117.350 |
116.350 |
117.100 |
+0.700 |
13,010 |
46,106 |
-3,085 |
Feb19 |
181123 |
121.200 |
121.250 |
120.330 |
120.930 |
+0.180 |
18,546 |
127,075 |
+3,743 |
Apr19 |
181123 |
123.000 |
123.350 |
122.450 |
123.150 |
+0.550 |
9,537 |
75,169 |
+506 |
Jun19 |
181123 |
115.050 |
115.550 |
114.680 |
115.430 |
+0.600 |
6,068 |
63,715 |
+1,203 |
Aug19 |
181123 |
113.000 |
113.480 |
112.600 |
113.330 |
+0.480 |
1,596 |
19,918 |
+163 |
Oct19 |
181123 |
114.250 |
114.700 |
113.900 |
114.600 |
+0.370 |
145 |
5,100 |
+42 |
Total Volume and Open Interest |
48,980 |
340,089 |
+2,561 |
Feeder Cattle(CME) |
Jan19 |
181123 |
148.535 |
149.485 |
148.185 |
149.380 |
+0.750 |
2,754 |
27,257 |
-171 |
Mar19 |
181123 |
145.285 |
146.100 |
144.880 |
145.935 |
+0.750 |
1,533 |
12,534 |
+108 |
Apr19 |
181123 |
146.150 |
146.450 |
145.300 |
146.250 |
+0.870 |
549 |
3,864 |
+70 |
May19 |
181123 |
146.150 |
146.630 |
145.535 |
146.500 |
+0.900 |
268 |
2,294 |
+57 |
Aug19 |
181123 |
149.735 |
150.550 |
149.650 |
150.450 |
+0.850 |
115 |
1,629 |
+34 |
Sep19 |
181123 |
149.900 |
150.050 |
149.450 |
149.900 |
+0.200 |
0 |
92 |
+0 |
Oct19 |
181123 |
149.500 |
149.500 |
149.350 |
149.500 |
unch |
0 |
7 |
+0 |
Total Volume and Open Interest |
5,219 |
47,677 |
+98 |
Lean Hogs(CME) |
Dec18 |
181123 |
58.800 |
59.750 |
58.400 |
59.080 |
+0.795 |
18,352 |
38,336 |
-5,462 |
Feb19 |
181123 |
66.135 |
68.300 |
66.100 |
67.830 |
+1.650 |
24,406 |
77,230 |
+2,256 |
Apr19 |
181123 |
71.000 |
73.000 |
71.000 |
72.400 |
+1.250 |
12,288 |
43,684 |
+226 |
May19 |
181123 |
77.500 |
78.000 |
77.385 |
77.800 |
+0.750 |
69 |
1,687 |
-1 |
Jun19 |
181123 |
84.830 |
85.535 |
84.680 |
85.400 |
+0.220 |
6,624 |
24,414 |
+699 |
Jul19 |
181123 |
85.385 |
85.980 |
85.230 |
85.885 |
+0.385 |
3,062 |
25,566 |
-183 |
Aug19 |
181123 |
84.135 |
84.580 |
83.930 |
84.500 |
+0.300 |
1,182 |
9,864 |
+331 |
Oct19 |
181123 |
68.950 |
69.000 |
68.885 |
68.980 |
+0.080 |
386 |
4,096 |
+166 |
Total Volume and Open Interest |
66,436 |
225,896 |
-1,957 |
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 |
181123 |
2089 |
2089 |
2061 |
2061 |
-23 |
164 |
436 |
-135 |
Mar19 |
181123 |
2134 |
2143 |
2120 |
2122 |
-23 |
17,286 |
114,484 |
+228 |
May19 |
181123 |
2153 |
2156 |
2133 |
2137 |
-24 |
7,162 |
43,104 |
+942 |
Jul19 |
181123 |
2165 |
2174 |
2149 |
2156 |
-22 |
2,902 |
22,588 |
-327 |
Sep19 |
181123 |
2178 |
2187 |
2163 |
2171 |
-20 |
568 |
16,967 |
+28 |
Dec19 |
181123 |
2190 |
2200 |
2175 |
2182 |
-21 |
284 |
20,274 |
-12 |
Mar20 |
181123 |
2198 |
2209 |
2193 |
2193 |
-18 |
466 |
7,746 |
+144 |
Total Volume and Open Interest |
28,872 |
228,987 |
+879 |
Coffee "C"(ICE) |
Dec18 |
181123 |
110.15 |
110.15 |
106.70 |
107.15 |
-3.15 |
7,709 |
1,473 |
-4,815 |
Mar19 |
181123 |
113.60 |
113.80 |
110.30 |
110.95 |
-3.15 |
20,097 |
118,447 |
+2,052 |
May19 |
181123 |
116.55 |
116.55 |
113.25 |
113.80 |
-3.15 |
4,083 |
50,997 |
-1 |
Jul19 |
181123 |
119.20 |
119.20 |
115.90 |
116.50 |
-3.05 |
1,714 |
30,568 |
-30 |
Sep19 |
181123 |
121.70 |
121.70 |
118.50 |
119.10 |
-3.05 |
826 |
14,121 |
-10 |
Dec19 |
181123 |
125.50 |
125.50 |
122.15 |
122.70 |
-3.00 |
306 |
10,577 |
-97 |
Total Volume and Open Interest |
35,074 |
239,276 |
-2,904 |
Orange Juice(ICE) |
Jan19 |
181123 |
141.00 |
143.40 |
140.50 |
141.60 |
+1.40 |
693 |
13,015 |
-176 |
Mar19 |
181123 |
141.10 |
143.15 |
140.75 |
141.65 |
+1.35 |
108 |
2,818 |
+55 |
May19 |
181123 |
141.35 |
142.95 |
141.30 |
142.05 |
+1.25 |
16 |
1,329 |
-4 |
Jul19 |
181123 |
142.50 |
143.00 |
141.90 |
142.60 |
+1.05 |
11 |
418 |
+3 |
Sep19 |
181123 |
142.50 |
142.85 |
142.50 |
142.85 |
+0.85 |
4 |
157 |
+0 |
Nov19 |
181123 |
143.40 |
143.60 |
143.40 |
143.60 |
+0.80 |
0 |
23 |
+0 |
Total Volume and Open Interest |
832 |
17,762 |
-122 |
Sugar #11(ICE) |
Mar19 |
181123 |
12.58 |
12.64 |
12.33 |
12.47 |
-0.21 |
81,278 |
338,427 |
+7,036 |
May19 |
181123 |
12.68 |
12.74 |
12.47 |
12.58 |
-0.20 |
32,386 |
175,178 |
+2,932 |
Jul19 |
181123 |
12.75 |
12.84 |
12.61 |
12.70 |
-0.18 |
15,774 |
125,541 |
-1,293 |
Oct19 |
181123 |
13.00 |
13.05 |
12.86 |
12.93 |
-0.16 |
8,301 |
92,087 |
+791 |
Mar20 |
181123 |
13.50 |
13.57 |
13.38 |
13.45 |
-0.14 |
3,563 |
37,542 |
-403 |
May20 |
181123 |
13.45 |
13.45 |
13.43 |
13.44 |
-0.13 |
794 |
9,090 |
+219 |
Jul20 |
181123 |
13.43 |
13.43 |
13.42 |
13.42 |
-0.12 |
425 |
6,866 |
+222 |
Oct20 |
181123 |
13.49 |
13.49 |
13.49 |
13.49 |
-0.10 |
204 |
6,991 |
+104 |
Total Volume and Open Interest |
142,771 |
796,564 |
+9,618 |
London Cocoa(LCE) |
Dec18 |
181123 |
1551 |
1552 |
1530 |
1533 |
-18 |
1,134 |
38,644 |
-3,314 |
Mar19 |
181123 |
1596 |
1598 |
1576 |
1578 |
-18 |
8,510 |
71,010 |
+1,785 |
May19 |
181123 |
1606 |
1608 |
1589 |
1590 |
-16 |
3,398 |
39,592 |
+147 |
Jul19 |
181123 |
1614 |
1616 |
1598 |
1600 |
-13 |
3,552 |
32,017 |
+425 |
Sep19 |
181123 |
1623 |
1624 |
1608 |
1609 |
-13 |
1,750 |
29,056 |
-125 |
Dec19 |
181123 |
1631 |
1631 |
1620 |
1621 |
-10 |
983 |
35,955 |
+32 |
Mar20 |
181123 |
1641 |
1641 |
1630 |
1634 |
-6 |
1,312 |
10,729 |
+412 |
Total Volume and Open Interest |
21,586 |
263,625 |
-19 |
London Sugar(LCE) |
Mar19 |
181123 |
340.70 |
340.70 |
336.50 |
337.70 |
-1.90 |
3,935 |
52,674 |
-229 |
May19 |
181123 |
343.90 |
344.30 |
340.70 |
341.50 |
-2.00 |
1,368 |
18,341 |
+234 |
Aug19 |
181123 |
349.60 |
349.90 |
346.40 |
347.40 |
-1.50 |
420 |
11,321 |
-90 |
Oct19 |
181123 |
353.60 |
353.70 |
350.50 |
351.30 |
-1.40 |
119 |
4,817 |
-19 |
Dec19 |
181123 |
357.60 |
358.00 |
356.00 |
356.60 |
-1.50 |
127 |
2,424 |
+18 |
Total Volume and Open Interest |
6,040 |
91,224 |
-15 |
Cotton(ICE) |
Dec18 |
181123 |
76.40 |
76.40 |
74.86 |
74.92 |
-1.59 |
10,575 |
12,236 |
-6,320 |
Mar19 |
181123 |
78.50 |
78.73 |
77.20 |
77.22 |
-1.56 |
23,329 |
128,829 |
+273 |
May19 |
181123 |
79.70 |
79.78 |
78.46 |
78.49 |
-1.39 |
3,502 |
34,755 |
+852 |
Jul19 |
181123 |
80.67 |
80.67 |
79.69 |
79.71 |
-1.30 |
866 |
17,130 |
+450 |
Oct19 |
181123 |
77.15 |
77.15 |
77.15 |
77.15 |
-1.11 |
0 |
4 |
+0 |
Dec19 |
181123 |
76.89 |
76.89 |
76.50 |
76.55 |
-0.53 |
425 |
30,599 |
-36 |
Total Volume and Open Interest |
38,699 |
225,494 |
-4,781 |
Lumber(CME) |
Jan19 |
181123 |
367.0 |
369.9 |
360.9 |
362.3 |
-3.4 |
160 |
2,651 |
-22 |
Mar19 |
181123 |
374.0 |
376.5 |
370.5 |
372.2 |
-2.7 |
50 |
737 |
-9 |
May19 |
181123 |
379.8 |
379.8 |
378.2 |
378.6 |
-2.9 |
8 |
487 |
+3 |
Jul19 |
181123 |
390.0 |
390.0 |
390.0 |
390.0 |
-2.4 |
0 |
106 |
+0 |
Total Volume and Open Interest |
218 |
3,993 |
-28 |
Crude Oil(NYM) |
Jan19 |
181123 |
54.66 |
54.82 |
50.15 |
50.42 |
-4.21 |
983,120 |
441,513 |
+5,710 |
Feb19 |
181123 |
54.80 |
55.00 |
50.33 |
50.59 |
-4.21 |
123,427 |
159,017 |
+2,374 |
Mar19 |
181123 |
55.00 |
55.18 |
50.50 |
50.76 |
-4.21 |
97,390 |
171,816 |
+3,662 |
Apr19 |
181123 |
55.19 |
55.26 |
50.65 |
50.91 |
-4.20 |
43,926 |
102,207 |
+285 |
May19 |
181123 |
55.10 |
55.36 |
50.82 |
51.06 |
-4.18 |
37,542 |
95,501 |
+5,199 |
Jun19 |
181123 |
55.51 |
55.59 |
50.91 |
51.17 |
-4.15 |
84,210 |
168,429 |
+5,498 |
Jul19 |
181123 |
55.50 |
55.50 |
51.03 |
51.26 |
-4.11 |
17,989 |
58,061 |
+271 |
Aug19 |
181123 |
55.26 |
55.51 |
51.20 |
51.34 |
-4.06 |
16,724 |
55,350 |
-294 |
Sep19 |
181123 |
55.65 |
55.65 |
51.26 |
51.43 |
-4.01 |
29,445 |
96,857 |
-3,920 |
Oct19 |
181123 |
55.13 |
55.65 |
51.38 |
51.51 |
-3.96 |
9,264 |
51,012 |
-879 |
Nov19 |
181123 |
54.82 |
55.17 |
51.52 |
51.59 |
-3.90 |
6,969 |
37,239 |
+1,100 |
Dec19 |
181123 |
55.79 |
55.88 |
51.43 |
51.66 |
-3.84 |
70,259 |
200,858 |
+1,450 |
Jan20 |
181123 |
52.38 |
52.89 |
51.68 |
51.68 |
-3.77 |
1,988 |
31,977 |
+52 |
Feb20 |
181123 |
52.22 |
52.44 |
51.70 |
51.70 |
-3.69 |
506 |
18,945 |
+133 |
Mar20 |
181123 |
51.74 |
51.74 |
51.74 |
51.74 |
-3.61 |
3,045 |
26,749 |
+497 |
Apr20 |
181123 |
51.77 |
51.77 |
51.77 |
51.77 |
-3.54 |
729 |
7,154 |
+254 |
Total Volume and Open Interest |
1,574,818 |
1,995,402 |
+22,699 |
e-miNY Crude Oil(NYM) |
Jan19 |
181123 |
54.650 |
54.825 |
50.150 |
50.425 |
-4.200 |
38,251 |
2,954 |
+459 |
Feb19 |
181123 |
54.925 |
54.975 |
50.325 |
50.600 |
-4.200 |
535 |
605 |
+68 |
Mar19 |
181123 |
55.125 |
55.125 |
50.500 |
50.750 |
-4.225 |
75 |
115 |
+21 |
Apr19 |
181123 |
53.225 |
53.225 |
50.900 |
50.900 |
-4.200 |
12 |
115 |
+2 |
May19 |
181123 |
55.375 |
55.375 |
51.050 |
51.050 |
-4.200 |
4 |
115 |
-2 |
Jun19 |
181123 |
52.850 |
52.850 |
51.175 |
51.175 |
-4.150 |
6 |
115 |
-1 |
Jul19 |
181123 |
52.775 |
52.775 |
51.250 |
51.250 |
-4.125 |
0 |
19 |
+0 |
Aug19 |
181123 |
55.000 |
55.000 |
51.350 |
51.350 |
-4.050 |
0 |
48 |
+0 |
Sep19 |
181123 |
51.425 |
51.425 |
51.425 |
51.425 |
-4.025 |
0 |
52 |
+0 |
Oct19 |
181123 |
55.000 |
55.000 |
51.400 |
51.500 |
-3.975 |
17 |
11 |
+0 |
Total Volume and Open Interest |
38,923 |
4,237 |
+555 |
NY Harbor ULSD(NYM) |
Dec18 |
181123 |
197.40 |
197.95 |
187.22 |
187.62 |
-9.40 |
40,380 |
49,928 |
-7,383 |
Jan19 |
181123 |
196.80 |
197.48 |
186.49 |
187.02 |
-9.39 |
65,254 |
103,897 |
+1,354 |
Feb19 |
181123 |
196.20 |
196.57 |
185.54 |
186.08 |
-9.50 |
30,355 |
46,796 |
-885 |
Mar19 |
181123 |
194.42 |
195.76 |
184.73 |
185.22 |
-9.53 |
22,953 |
49,043 |
-131 |
Apr19 |
181123 |
193.48 |
194.52 |
183.48 |
184.04 |
-9.48 |
10,497 |
30,865 |
-1,169 |
May19 |
181123 |
193.23 |
194.13 |
183.30 |
183.88 |
-9.36 |
6,321 |
17,609 |
+752 |
Jun19 |
181123 |
193.98 |
194.33 |
183.45 |
184.12 |
-9.23 |
10,389 |
27,117 |
+498 |
Jul19 |
181123 |
193.01 |
195.07 |
184.48 |
184.96 |
-9.14 |
2,172 |
7,071 |
+1 |
Aug19 |
181123 |
193.81 |
195.91 |
185.60 |
186.02 |
-9.04 |
2,012 |
3,413 |
+497 |
Sep19 |
181123 |
196.88 |
197.28 |
186.81 |
187.25 |
-8.95 |
1,946 |
3,170 |
+321 |
Oct19 |
181123 |
195.91 |
198.30 |
188.02 |
188.38 |
-8.83 |
1,065 |
2,271 |
+148 |
Nov19 |
181123 |
196.81 |
199.09 |
188.88 |
189.37 |
-8.78 |
971 |
2,013 |
+132 |
Dec19 |
181123 |
197.51 |
199.94 |
189.65 |
190.21 |
-8.71 |
4,128 |
12,765 |
+711 |
Jan20 |
181123 |
197.11 |
197.11 |
190.46 |
190.74 |
-8.62 |
630 |
2,795 |
+69 |
Total Volume and Open Interest |
200,265 |
363,730 |
-4,704 |
RBOB Gasoline(NYM) |
Dec18 |
181123 |
150.19 |
150.97 |
138.38 |
139.13 |
-11.94 |
38,349 |
56,922 |
-6,672 |
Jan19 |
181123 |
148.90 |
149.52 |
136.85 |
137.60 |
-11.83 |
93,428 |
148,966 |
+1,198 |
Feb19 |
181123 |
148.82 |
149.80 |
137.30 |
137.94 |
-11.80 |
36,922 |
44,973 |
+407 |
Mar19 |
181123 |
151.65 |
151.95 |
139.55 |
140.23 |
-11.70 |
21,346 |
47,975 |
+2,513 |
Apr19 |
181123 |
170.80 |
171.68 |
159.63 |
160.25 |
-11.56 |
12,030 |
26,290 |
+915 |
May19 |
181123 |
171.64 |
172.70 |
161.46 |
161.79 |
-11.43 |
6,825 |
25,762 |
+370 |
Jun19 |
181123 |
171.75 |
173.44 |
161.55 |
162.14 |
-11.28 |
8,292 |
22,395 |
+235 |
Jul19 |
181123 |
171.14 |
172.78 |
161.23 |
161.57 |
-11.15 |
2,761 |
13,750 |
+445 |
Aug19 |
181123 |
171.55 |
171.55 |
159.85 |
160.32 |
-11.05 |
1,151 |
6,612 |
+60 |
Sep19 |
181123 |
169.42 |
169.66 |
158.16 |
158.25 |
-10.93 |
1,680 |
6,220 |
+442 |
Total Volume and Open Interest |
226,438 |
415,182 |
+39 |
e-miNY RBOB Gasoline(NYM) |
Dec18 |
181123 |
139.13 |
139.13 |
139.13 |
139.13 |
-11.94 |
0 |
1 |
+0 |
Jan19 |
181123 |
137.60 |
137.60 |
137.60 |
137.60 |
-11.83 |
|
|
|
Feb19 |
181123 |
137.94 |
137.94 |
137.94 |
137.94 |
-11.80 |
|
|
|
Mar19 |
181123 |
140.23 |
140.23 |
140.23 |
140.23 |
-11.70 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec18 |
181123 |
4.471 |
4.563 |
4.117 |
4.308 |
-0.143 |
238,948 |
76,528 |
-19,057 |
Jan19 |
181123 |
4.502 |
4.598 |
4.151 |
4.355 |
-0.122 |
167,235 |
262,633 |
-6,563 |
Feb19 |
181123 |
4.394 |
4.469 |
4.040 |
4.262 |
-0.106 |
41,288 |
108,134 |
-1,715 |
Mar19 |
181123 |
4.135 |
4.199 |
3.785 |
4.042 |
-0.066 |
56,673 |
171,879 |
-2,051 |
Apr19 |
181123 |
2.880 |
2.919 |
2.798 |
2.889 |
+0.017 |
51,231 |
149,360 |
-6,321 |
May19 |
181123 |
2.714 |
2.773 |
2.634 |
2.755 |
+0.048 |
48,062 |
103,415 |
+1,924 |
Jun19 |
181123 |
2.714 |
2.789 |
2.662 |
2.773 |
+0.054 |
24,681 |
42,356 |
-937 |
Jul19 |
181123 |
2.756 |
2.800 |
2.686 |
2.793 |
+0.060 |
18,952 |
44,682 |
-1,869 |
Aug19 |
181123 |
2.707 |
2.781 |
2.677 |
2.777 |
+0.061 |
19,050 |
43,869 |
+1,266 |
Sep19 |
181123 |
2.691 |
2.745 |
2.641 |
2.739 |
+0.062 |
14,101 |
39,229 |
-91 |
Oct19 |
181123 |
2.715 |
2.758 |
2.655 |
2.754 |
+0.059 |
35,817 |
86,350 |
-2,313 |
Nov19 |
181123 |
2.703 |
2.791 |
2.697 |
2.786 |
+0.058 |
9,626 |
37,363 |
-1,231 |
Dec19 |
181123 |
2.874 |
2.945 |
2.852 |
2.936 |
+0.059 |
5,732 |
39,067 |
-285 |
Jan20 |
181123 |
3.001 |
3.062 |
2.970 |
3.057 |
+0.059 |
5,842 |
38,494 |
+85 |
Feb20 |
181123 |
2.936 |
3.003 |
2.926 |
2.998 |
+0.048 |
537 |
11,206 |
+17 |
Mar20 |
181123 |
2.770 |
2.841 |
2.761 |
2.840 |
+0.056 |
5,209 |
16,120 |
-286 |
Total Volume and Open Interest |
752,588 |
1,342,406 |
-38,997 |
Brent Crude Oil(ICE) |
Jan19 |
181123 |
62.58 |
62.79 |
58.41 |
58.80 |
-3.80 |
334,983 |
242,248 |
-20,735 |
Feb19 |
181123 |
62.84 |
63.08 |
58.67 |
59.04 |
-3.84 |
231,477 |
409,516 |
+22,713 |
Mar19 |
181123 |
63.11 |
63.29 |
58.89 |
59.23 |
-3.88 |
117,738 |
259,409 |
+5,379 |
Apr19 |
181123 |
63.29 |
63.47 |
59.14 |
59.42 |
-3.88 |
46,792 |
125,962 |
-496 |
May19 |
181123 |
63.48 |
63.66 |
59.38 |
59.61 |
-3.88 |
37,889 |
113,500 |
+852 |
Jun19 |
181123 |
63.51 |
63.80 |
59.58 |
59.78 |
-3.85 |
96,940 |
215,503 |
+2,739 |
Jul19 |
181123 |
63.54 |
63.88 |
59.74 |
59.89 |
-3.81 |
15,771 |
76,371 |
+2,203 |
Aug19 |
181123 |
63.54 |
63.71 |
59.84 |
59.93 |
-3.76 |
11,314 |
56,007 |
+457 |
Sep19 |
181123 |
63.42 |
63.67 |
59.82 |
59.91 |
-3.72 |
17,643 |
77,522 |
+1,262 |
Oct19 |
181123 |
59.89 |
59.89 |
59.89 |
59.89 |
-3.68 |
3,466 |
48,468 |
+274 |
Nov19 |
181123 |
62.08 |
62.08 |
59.89 |
59.89 |
-3.62 |
4,232 |
50,109 |
-137 |
Dec19 |
181123 |
63.44 |
63.52 |
59.78 |
59.86 |
-3.58 |
74,228 |
183,386 |
+1,455 |
Jan20 |
181123 |
59.89 |
59.89 |
59.89 |
59.89 |
-3.52 |
1,612 |
31,105 |
+11 |
Feb20 |
181123 |
59.91 |
59.91 |
59.91 |
59.91 |
-3.47 |
1,659 |
26,918 |
+429 |
Total Volume and Open Interest |
1,049,461 |
2,305,108 |
+23,337 |
Gas Oil(ICE) |
Dec18 |
181123 |
598.50 |
600.25 |
573.00 |
576.75 |
-21.50 |
117,452 |
115,971 |
-9,459 |
Jan19 |
181123 |
590.00 |
591.50 |
562.75 |
566.50 |
-23.50 |
110,977 |
201,767 |
+16,258 |
Feb19 |
181123 |
587.75 |
589.25 |
560.25 |
564.25 |
-24.00 |
35,395 |
73,532 |
-3,307 |
Mar19 |
181123 |
587.75 |
589.25 |
560.25 |
564.00 |
-24.25 |
27,383 |
62,636 |
+1,304 |
Apr19 |
181123 |
588.75 |
588.75 |
560.00 |
563.75 |
-24.50 |
17,477 |
45,709 |
-7 |
May19 |
181123 |
589.25 |
589.25 |
561.25 |
565.00 |
-24.25 |
13,058 |
29,153 |
+1,064 |
Jun19 |
181123 |
589.25 |
591.25 |
563.00 |
566.50 |
-24.25 |
29,503 |
61,951 |
+1,144 |
Jul19 |
181123 |
590.25 |
591.00 |
565.50 |
568.75 |
-24.25 |
5,371 |
23,899 |
+739 |
Aug19 |
181123 |
590.25 |
593.75 |
568.00 |
571.75 |
-24.00 |
3,115 |
16,762 |
+660 |
Sep19 |
181123 |
596.50 |
597.00 |
571.50 |
575.00 |
-23.75 |
3,341 |
22,390 |
+383 |
Total Volume and Open Interest |
405,040 |
873,792 |
+9,861 |
Ethanol(CBOT) |
Dec18 |
181123 |
1.280 |
1.284 |
1.272 |
1.276 |
-0.003 |
297 |
1,138 |
-155 |
Jan19 |
181123 |
1.297 |
1.300 |
1.288 |
1.289 |
-0.003 |
197 |
971 |
+98 |
Feb19 |
181123 |
1.327 |
1.327 |
1.320 |
1.320 |
-0.003 |
111 |
235 |
+80 |
Mar19 |
181123 |
1.347 |
1.347 |
1.347 |
1.347 |
-0.003 |
0 |
288 |
+0 |
Apr19 |
181123 |
1.366 |
1.366 |
1.366 |
1.366 |
-0.003 |
0 |
25 |
+0 |
May19 |
181123 |
1.375 |
1.375 |
1.375 |
1.375 |
-0.003 |
0 |
16 |
+0 |
Jun19 |
181123 |
1.409 |
1.409 |
1.409 |
1.409 |
-0.003 |
|
|
|
Jul19 |
181123 |
1.431 |
1.431 |
1.431 |
1.431 |
-0.003 |
|
|
|
Total Volume and Open Interest |
605 |
2,673 |
+23 |
WTI Crude Oil(ICE) |
Jan19 |
181123 |
53.87 |
54.07 |
50.17 |
50.42 |
-3.44 |
69,976 |
86,361 |
-1,637 |
Feb19 |
181123 |
54.05 |
54.07 |
50.36 |
50.59 |
-3.44 |
48,104 |
53,810 |
+910 |
Mar19 |
181123 |
54.18 |
54.26 |
50.52 |
50.76 |
-3.46 |
32,817 |
56,749 |
+1,304 |
Apr19 |
181123 |
54.37 |
54.42 |
50.87 |
50.91 |
-3.47 |
13,947 |
29,062 |
-539 |
May19 |
181123 |
54.52 |
54.52 |
50.99 |
51.06 |
-3.46 |
9,323 |
20,397 |
+1,015 |
Jun19 |
181123 |
54.50 |
54.66 |
50.94 |
51.17 |
-3.44 |
18,398 |
89,636 |
-460 |
Jul19 |
181123 |
54.14 |
54.34 |
51.25 |
51.26 |
-3.40 |
2,425 |
11,091 |
+17 |
Aug19 |
181123 |
54.18 |
54.31 |
51.34 |
51.34 |
-3.36 |
1,002 |
7,729 |
-124 |
Sep19 |
181123 |
54.23 |
54.44 |
51.43 |
51.43 |
-3.31 |
1,186 |
15,966 |
+1 |
Oct19 |
181123 |
51.51 |
51.51 |
51.51 |
51.51 |
-3.27 |
277 |
4,200 |
+36 |
Nov19 |
181123 |
51.59 |
51.59 |
51.59 |
51.59 |
-3.23 |
364 |
5,306 |
+125 |
Dec19 |
181123 |
54.36 |
54.36 |
51.45 |
51.66 |
-3.17 |
15,703 |
97,782 |
+183 |
Jan20 |
181123 |
51.68 |
51.68 |
51.68 |
51.68 |
-3.11 |
379 |
3,330 |
+332 |
Feb20 |
181123 |
51.70 |
51.70 |
51.70 |
51.70 |
-3.05 |
43 |
2,684 |
-18 |
Mar20 |
181123 |
51.74 |
51.74 |
51.74 |
51.74 |
-2.98 |
669 |
6,577 |
+21 |
Apr20 |
181123 |
51.77 |
51.77 |
51.77 |
51.77 |
-2.92 |
0 |
1,709 |
+0 |
Total Volume and Open Interest |
221,701 |
586,598 |
+2,150 |
US Dollar Index(ICE) |
Dec18 |
181123 |
96.400 |
96.865 |
96.295 |
96.825 |
+0.240 |
23,452 |
53,831 |
-194 |
Mar19 |
181123 |
95.765 |
96.300 |
95.755 |
96.275 |
+0.240 |
287 |
2,680 |
+36 |
Jun19 |
181123 |
95.730 |
95.785 |
95.730 |
95.750 |
+0.240 |
1 |
412 |
+0 |
Total Volume and Open Interest |
23,740 |
57,106 |
-158 |
Australian Dollar(CME) |
Dec18 |
181123 |
72.61 |
72.70 |
72.22 |
72.35 |
-0.31 |
118,189 |
140,100 |
-5,560 |
Mar19 |
181123 |
72.66 |
72.74 |
72.32 |
72.46 |
-0.30 |
299 |
1,303 |
+100 |
Jun19 |
181123 |
72.72 |
72.72 |
72.58 |
72.58 |
-0.30 |
2 |
80 |
+0 |
Total Volume and Open Interest |
118,539 |
141,872 |
-5,455 |
British Pound(CME) |
Dec18 |
181123 |
127.89 |
129.41 |
127.83 |
128.21 |
+0.26 |
93,787 |
216,743 |
-24 |
Mar19 |
181123 |
128.55 |
130.00 |
128.51 |
128.84 |
+0.27 |
1,212 |
8,055 |
+39 |
Jun19 |
181123 |
129.42 |
129.90 |
129.42 |
129.42 |
+0.26 |
0 |
355 |
+0 |
Total Volume and Open Interest |
97,894 |
227,556 |
-454 |
Canadian Dollar(CME) |
Dec18 |
181123 |
75.60 |
75.89 |
75.45 |
75.78 |
+0.29 |
90,384 |
131,260 |
+6,034 |
Mar19 |
181123 |
75.78 |
76.01 |
75.61 |
75.92 |
+0.28 |
466 |
7,809 |
+38 |
Jun19 |
181123 |
75.99 |
76.11 |
75.82 |
76.04 |
+0.29 |
48 |
652 |
+46 |
Sep19 |
181123 |
76.02 |
76.18 |
75.90 |
76.14 |
+0.29 |
28 |
373 |
+25 |
Total Volume and Open Interest |
91,278 |
140,473 |
+6,041 |
Japanese Yen(CME) |
Dec18 |
181123 |
88.56 |
88.90 |
88.53 |
88.77 |
+0.19 |
152,125 |
216,962 |
-3,088 |
Mar19 |
181123 |
89.38 |
89.61 |
89.30 |
89.51 |
+0.18 |
654 |
5,271 |
+134 |
Jun19 |
181123 |
90.21 |
90.22 |
90.21 |
90.22 |
+0.18 |
0 |
120 |
+0 |
Total Volume and Open Interest |
154,789 |
223,144 |
-2,982 |
Swiss Franc(CME) |
Dec18 |
181123 |
100.78 |
100.99 |
100.38 |
100.41 |
-0.37 |
27,496 |
80,266 |
+2,470 |
Mar19 |
181123 |
101.74 |
101.96 |
101.36 |
101.39 |
-0.37 |
159 |
718 |
+51 |
Jun19 |
181123 |
102.32 |
102.78 |
102.32 |
102.32 |
-0.38 |
43 |
87 |
+0 |
Total Volume and Open Interest |
27,702 |
81,100 |
+2,524 |
EuroFX(CME) |
Dec18 |
181123 |
114.07 |
114.54 |
113.50 |
113.55 |
-0.56 |
197,119 |
491,637 |
+8,809 |
Mar19 |
181123 |
115.08 |
115.50 |
114.51 |
114.53 |
-0.57 |
14,139 |
29,291 |
+6,068 |
Jun19 |
181123 |
116.08 |
116.29 |
115.45 |
115.47 |
-0.56 |
134 |
7,356 |
+19 |
Total Volume and Open Interest |
215,254 |
535,707 |
+15,011 |
Mexican Peso(CME) |
Dec18 |
181123 |
491.63 |
493.25 |
487.25 |
488.50 |
-3.50 |
57,385 |
183,530 |
-1,623 |
Jan19 |
181123 |
486.25 |
486.25 |
486.25 |
486.25 |
-3.50 |
|
|
|
Total Volume and Open Interest |
57,537 |
186,030 |
-1,546 |
Brazilian Real(CME) |
Dec18 |
181123 |
263.55 |
263.55 |
261.00 |
261.95 |
-2.20 |
166 |
10,535 |
-9 |
Jan19 |
181123 |
262.40 |
262.80 |
260.65 |
261.50 |
-2.15 |
25 |
254 |
-5 |
Feb19 |
181123 |
260.90 |
260.90 |
260.10 |
260.90 |
-2.15 |
|
|
|
Mar19 |
181123 |
260.25 |
260.25 |
260.25 |
260.25 |
-2.25 |
|
|
|
Total Volume and Open Interest |
191 |
10,789 |
-14 |
30-Year T-Bonds(CBOT) |
Dec18 |
181123 |
139~260 |
140~170 |
139~220 |
140~000 |
+0~030 |
476,455 |
890,888 |
-20,552 |
Mar19 |
181123 |
139~070 |
139~290 |
139~020 |
139~120 |
+0~030 |
52,176 |
47,195 |
+25,703 |
Jun19 |
181123 |
138~250 |
138~250 |
138~250 |
138~250 |
+0~030 |
|
|
|
Total Volume and Open Interest |
528,631 |
938,083 |
+5,151 |
10-Year T-Notes(CBOT) |
Dec18 |
181123 |
119~065 |
119~145 |
119~040 |
119~090 |
+0~015 |
2,225,246 |
4,083,883 |
-15,490 |
Mar19 |
181123 |
119~010 |
119~095 |
118~310 |
119~040 |
+0~015 |
168,608 |
287,262 |
+67,888 |
Jun19 |
181123 |
119~040 |
119~040 |
119~040 |
119~040 |
+0~015 |
|
|
|
Total Volume and Open Interest |
2,393,854 |
4,371,145 |
+52,398 |
5-Year T-Notes(CBOT) |
Dec18 |
181123 |
112~260 |
112~306 |
112~250 |
112~282 |
+0~016 |
1,418,371 |
4,507,896 |
-145,234 |
Mar19 |
181123 |
112~242 |
112~290 |
112~230 |
112~266 |
+0~022 |
213,836 |
538,186 |
+73,623 |
Jun19 |
181123 |
112~266 |
112~266 |
112~266 |
112~266 |
+0~022 |
|
|
|
Total Volume and Open Interest |
1,632,207 |
5,046,082 |
-71,611 |
2 Year T-Notes(CBOT) |
Dec18 |
181123 |
105~146 |
105~162 |
105~144 |
105~150 |
+0~002 |
555,834 |
2,594,952 |
-35,057 |
Mar19 |
181123 |
105~142 |
105~156 |
105~136 |
105~142 |
unch |
69,538 |
307,230 |
+30,699 |
Jun19 |
181123 |
105~142 |
105~142 |
105~142 |
105~142 |
unch |
|
|
|
Total Volume and Open Interest |
625,372 |
2,902,182 |
-4,358 |
Eurodollars(CME) |
Dec18 |
181123 |
97.240 |
97.245 |
97.225 |
97.230 |
-0.012 |
281,087 |
1,590,819 |
-5,332 |
Mar19 |
181123 |
97.155 |
97.170 |
97.145 |
97.155 |
-0.005 |
331,211 |
1,331,839 |
-14,667 |
Jun19 |
181123 |
97.060 |
97.085 |
97.050 |
97.065 |
+0.005 |
246,673 |
1,244,302 |
-10,848 |
Sep19 |
181123 |
96.985 |
97.025 |
96.980 |
97.000 |
+0.015 |
284,925 |
1,160,327 |
-12,790 |
Dec19 |
181123 |
96.925 |
96.970 |
96.915 |
96.945 |
+0.020 |
526,028 |
2,056,834 |
-32,369 |
Mar20 |
181123 |
96.915 |
96.970 |
96.915 |
96.940 |
+0.020 |
261,673 |
1,103,468 |
+5,423 |
Jun20 |
181123 |
96.925 |
96.975 |
96.920 |
96.950 |
+0.020 |
217,707 |
1,027,563 |
-4,442 |
Sep20 |
181123 |
96.940 |
96.985 |
96.930 |
96.960 |
+0.020 |
136,109 |
786,766 |
+2,966 |
Dec20 |
181123 |
96.930 |
96.975 |
96.925 |
96.955 |
+0.020 |
186,754 |
1,198,127 |
-13,728 |
Mar21 |
181123 |
96.950 |
96.995 |
96.940 |
96.975 |
+0.020 |
105,186 |
573,679 |
-2,620 |
Jun21 |
181123 |
96.960 |
97.005 |
96.950 |
96.985 |
+0.020 |
85,439 |
424,550 |
-8,718 |
Sep21 |
181123 |
96.965 |
97.005 |
96.955 |
96.990 |
+0.020 |
93,267 |
272,482 |
-2,229 |
Dec21 |
181123 |
96.950 |
96.990 |
96.940 |
96.975 |
+0.020 |
85,194 |
378,492 |
-11,175 |
Mar22 |
181123 |
96.955 |
96.990 |
96.940 |
96.975 |
+0.020 |
52,184 |
174,200 |
+5,715 |
Jun22 |
181123 |
96.940 |
96.985 |
96.935 |
96.965 |
+0.020 |
44,168 |
150,316 |
+1,080 |
Sep22 |
181123 |
96.930 |
96.970 |
96.925 |
96.955 |
+0.020 |
44,015 |
124,235 |
+10,044 |
Dec22 |
181123 |
96.915 |
96.950 |
96.900 |
96.935 |
+0.020 |
29,856 |
130,439 |
-1,624 |
Mar23 |
181123 |
96.895 |
96.935 |
96.890 |
96.920 |
+0.020 |
29,726 |
63,370 |
-1,915 |
Total Volume and Open Interest |
3,123,382 |
14,089,218 |
-82,575 |
Ultra T-Bond(CBOT) |
Dec18 |
181123 |
151~14 |
152~16 |
151~08 |
151~21 |
unch |
232,990 |
1,058,005 |
-26,834 |
Mar19 |
181123 |
152~06 |
153~10 |
152~01 |
152~14 |
unch |
46,430 |
86,258 |
+24,964 |
Jun19 |
181123 |
153~10 |
153~10 |
153~10 |
153~10 |
unch |
|
|
|
Total Volume and Open Interest |
279,420 |
1,144,263 |
-1,870 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181123 |
126~015 |
126~130 |
125~305 |
126~050 |
+0~020 |
230,846 |
686,088 |
+85 |
Mar19 |
181123 |
125~295 |
126~095 |
125~265 |
126~015 |
+0~025 |
32,606 |
38,317 |
+15,979 |
Jun19 |
181123 |
126~015 |
126~015 |
126~015 |
126~015 |
+0~025 |
|
|
|
Total Volume and Open Interest |
263,452 |
724,405 |
+16,064 |
30 Day Federal Funds(CBOT) |
Nov18 |
181123 |
97.802 |
97.802 |
97.800 |
97.800 |
unch |
19,718 |
219,802 |
+4,493 |
Dec18 |
181123 |
97.720 |
97.725 |
97.715 |
97.720 |
+0.005 |
19,138 |
131,115 |
+4,370 |
Jan19 |
181123 |
97.610 |
97.620 |
97.605 |
97.610 |
+0.005 |
75,794 |
295,990 |
-1,576 |
Feb19 |
181123 |
97.600 |
97.610 |
97.595 |
97.600 |
+0.005 |
19,216 |
187,231 |
-1,653 |
Mar19 |
181123 |
97.555 |
97.565 |
97.545 |
97.555 |
+0.005 |
4,522 |
39,947 |
+164 |
Apr19 |
181123 |
97.480 |
97.495 |
97.475 |
97.480 |
+0.005 |
33,348 |
223,599 |
+4,255 |
Total Volume and Open Interest |
280,128 |
1,913,282 |
+10,308 |
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 |
181123 |
176.44 |
178.32 |
176.22 |
178.18 |
+1.88 |
43,472 |
235,134 |
-4,781 |
Mar19 |
181123 |
175.12 |
176.76 |
175.12 |
176.66 |
+1.88 |
779 |
19,922 |
+903 |
Jun19 |
181123 |
175.58 |
175.58 |
175.58 |
175.58 |
+1.88 |
|
|
|
Total Volume and Open Interest |
44,251 |
255,056 |
-3,878 |
Euro-Bund(EUREX) |
Dec18 |
181123 |
160.65 |
161.19 |
160.51 |
161.10 |
+0.47 |
627,426 |
1,889,417 |
-45,482 |
Mar19 |
181123 |
161.50 |
162.03 |
161.32 |
161.94 |
+0.50 |
34,455 |
237,735 |
+19,059 |
Jun19 |
181123 |
159.80 |
159.80 |
159.80 |
159.80 |
+0.47 |
|
|
|
Total Volume and Open Interest |
661,881 |
2,127,152 |
-26,423 |
Euro-Bobl(EUREX) |
Dec18 |
181123 |
131.65 |
131.80 |
131.58 |
131.75 |
+0.12 |
402,018 |
1,475,816 |
-63,078 |
Mar19 |
181123 |
131.84 |
132.02 |
131.80 |
131.96 |
+0.13 |
42,480 |
94,212 |
-4,143 |
Jun19 |
181123 |
131.35 |
131.35 |
131.35 |
131.35 |
+0.12 |
|
|
|
Total Volume and Open Interest |
444,498 |
1,570,028 |
-67,221 |
Euro-Schatz(EUREX) |
Dec18 |
181123 |
111.97 |
111.99 |
111.95 |
111.97 |
+0.01 |
308,348 |
1,813,586 |
-71,067 |
Mar19 |
181123 |
111.85 |
111.88 |
111.84 |
111.86 |
+0.01 |
14,300 |
79,302 |
-2,230 |
Jun19 |
181123 |
111.82 |
111.82 |
111.82 |
111.82 |
+0.00 |
|
|
|
Total Volume and Open Interest |
322,648 |
1,892,888 |
-73,297 |
3-Mth Euribor(EUREX) |
Dec18 |
181123 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
300 |
13,146 |
-167 |
Mar19 |
181123 |
100.300 |
100.300 |
100.295 |
100.295 |
unch |
0 |
2,479 |
+0 |
Jun19 |
181123 |
100.290 |
100.290 |
100.285 |
100.285 |
unch |
0 |
1,828 |
+0 |
Total Volume and Open Interest |
300 |
27,052 |
-167 |
Long Gilt(LIFFE) |
Dec18 |
181123 |
122~21 |
123~06 |
122~20 |
123~03 |
+0~13 |
205,638 |
829,938 |
-6,506 |
Mar19 |
181123 |
121~28 |
122~12 |
121~26 |
122~09 |
+0~13 |
10,472 |
30,617 |
+6,566 |
Total Volume and Open Interest |
216,110 |
860,555 |
+60 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181123 |
99.08 |
99.09 |
99.07 |
99.08 |
+0.01 |
29,193 |
588,074 |
+777 |
Mar19 |
181123 |
99.04 |
99.05 |
99.03 |
99.04 |
+0.01 |
47,267 |
764,127 |
-1,370 |
Jun19 |
181123 |
98.98 |
99.00 |
98.96 |
98.99 |
+0.02 |
64,329 |
370,135 |
-3,761 |
Sep19 |
181123 |
98.91 |
98.95 |
98.90 |
98.94 |
+0.03 |
52,473 |
528,716 |
-1,599 |
Dec19 |
181123 |
98.84 |
98.89 |
98.84 |
98.88 |
+0.03 |
66,881 |
472,074 |
+8,863 |
Mar20 |
181123 |
98.79 |
98.84 |
98.79 |
98.83 |
+0.03 |
57,017 |
290,008 |
-2,405 |
Total Volume and Open Interest |
693,276 |
4,173,042 |
+4,989 |
3-Mth Euribor(LIFFE) |
Dec18 |
181123 |
100.310 |
100.315 |
100.305 |
100.310 |
unch |
17,193 |
598,365 |
+279 |
Mar19 |
181123 |
100.295 |
100.300 |
100.295 |
100.300 |
unch |
29,742 |
489,837 |
+352 |
Jun19 |
181123 |
100.285 |
100.290 |
100.280 |
100.285 |
unch |
32,964 |
616,484 |
-396 |
Total Volume and Open Interest |
667,070 |
5,382,958 |
-4,230 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181123 |
98.03 |
98.04 |
98.03 |
98.04 |
unch |
1,936 |
153,355 |
-98 |
Mar19 |
181123 |
98.06 |
98.06 |
98.05 |
98.06 |
unch |
8,052 |
233,059 |
+925 |
Jun19 |
181123 |
98.02 |
98.03 |
98.02 |
98.03 |
unch |
11,693 |
187,609 |
+1,804 |
Sep19 |
181123 |
97.97 |
97.98 |
97.96 |
97.98 |
+0.01 |
19,861 |
183,785 |
-2,132 |
Dec19 |
181123 |
97.91 |
97.92 |
97.91 |
97.92 |
unch |
13,579 |
167,391 |
+2,593 |
Mar20 |
181123 |
97.85 |
97.86 |
97.84 |
97.86 |
unch |
7,910 |
114,230 |
+875 |
Jun20 |
181123 |
97.79 |
97.81 |
97.78 |
97.81 |
+0.01 |
6,164 |
100,456 |
-378 |
Sep20 |
181123 |
97.73 |
97.75 |
97.72 |
97.75 |
+0.01 |
1,414 |
48,298 |
-721 |
Dec20 |
181123 |
97.67 |
97.68 |
97.67 |
97.68 |
unch |
36 |
9,702 |
+27 |
Mar21 |
181123 |
97.62 |
97.62 |
97.62 |
97.62 |
+0.01 |
4 |
4,443 |
-4 |
Total Volume and Open Interest |
70,669 |
1,206,863 |
+2,886 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181123 |
97.33 |
97.35 |
97.31 |
97.35 |
+0.02 |
168,243 |
1,299,933 |
+13,049 |
Mar19 |
181123 |
97.32 |
97.34 |
97.32 |
97.34 |
+0.02 |
1 |
9,023 |
+1 |
Total Volume and Open Interest |
168,244 |
1,308,956 |
+13,050 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181123 |
97.86 |
97.88 |
97.84 |
97.88 |
+0.01 |
206,586 |
1,055,089 |
-19,042 |
Mar19 |
181123 |
97.88 |
97.88 |
97.88 |
97.88 |
+0.01 |
0 |
3,326 |
+0 |
Total Volume and Open Interest |
206,586 |
1,058,415 |
-19,042 |
Gold(CMX) |
Dec18 |
181123 |
1226.8 |
1229.7 |
1220.3 |
1223.2 |
-4.8 |
255,195 |
255,211 |
-16,282 |
Feb19 |
181123 |
1232.8 |
1235.5 |
1226.2 |
1229.1 |
-4.7 |
46,660 |
191,970 |
+17,602 |
Apr19 |
181123 |
1238.4 |
1240.9 |
1233.0 |
1235.0 |
-4.7 |
2,857 |
25,723 |
+738 |
Jun19 |
181123 |
1244.0 |
1247.5 |
1238.9 |
1241.4 |
-4.5 |
1,568 |
33,308 |
+363 |
Aug19 |
181123 |
1252.0 |
1252.9 |
1245.3 |
1247.5 |
-4.4 |
47 |
3,707 |
-14 |
Oct19 |
181123 |
1253.7 |
1253.7 |
1253.7 |
1253.7 |
-4.6 |
5 |
2,056 |
-1 |
Dec19 |
181123 |
1265.2 |
1266.0 |
1257.7 |
1260.0 |
-4.7 |
368 |
8,159 |
-43 |
Feb20 |
181123 |
1266.5 |
1266.9 |
1266.1 |
1266.1 |
-4.7 |
16 |
102 |
-1 |
Apr20 |
181123 |
1272.7 |
1272.7 |
1272.1 |
1272.1 |
-4.7 |
0 |
52 |
+0 |
Jun20 |
181123 |
1278.2 |
1278.2 |
1278.2 |
1278.2 |
-4.7 |
0 |
659 |
+0 |
Aug20 |
181123 |
1284.3 |
1284.3 |
1284.3 |
1284.3 |
-4.7 |
0 |
4 |
+0 |
Total Volume and Open Interest |
307,259 |
525,940 |
+2,450 |
Silver(CMX) |
Dec18 |
181123 |
1449.0 |
1452.0 |
1416.5 |
1424.3 |
-25.9 |
102,452 |
99,989 |
-15,414 |
Mar19 |
181123 |
1461.0 |
1464.5 |
1428.5 |
1436.7 |
-25.8 |
36,254 |
99,260 |
+15,179 |
May19 |
181123 |
1469.0 |
1472.5 |
1438.5 |
1446.2 |
-25.7 |
510 |
7,965 |
+196 |
Jul19 |
181123 |
1480.5 |
1482.0 |
1453.5 |
1455.5 |
-25.6 |
683 |
11,061 |
+35 |
Sep19 |
181123 |
1466.0 |
1466.0 |
1464.4 |
1464.4 |
-25.7 |
62 |
956 |
+11 |
Dec19 |
181123 |
1500.5 |
1504.0 |
1476.0 |
1478.2 |
-25.6 |
178 |
2,000 |
+8 |
Mar20 |
181123 |
1491.0 |
1491.0 |
1491.0 |
1491.0 |
-25.6 |
0 |
2 |
+0 |
Total Volume and Open Interest |
140,360 |
223,049 |
+96 |
Platinum(NYMEX) |
Jan19 |
181123 |
849.0 |
852.9 |
839.9 |
845.0 |
-5.6 |
17,449 |
62,008 |
-904 |
Apr19 |
181123 |
853.8 |
856.9 |
844.7 |
849.5 |
-5.5 |
270 |
7,177 |
+102 |
Jul19 |
181123 |
858.1 |
859.8 |
850.0 |
854.2 |
-5.0 |
0 |
551 |
+0 |
Oct19 |
181123 |
858.4 |
858.4 |
858.4 |
858.4 |
-5.1 |
0 |
7 |
+0 |
Total Volume and Open Interest |
17,725 |
69,800 |
-823 |
Palladium(NYMEX) |
Dec18 |
181123 |
1128.60 |
1136.90 |
1095.00 |
1114.50 |
-18.70 |
7,307 |
12,067 |
-3,239 |
Mar19 |
181123 |
1128.00 |
1133.20 |
1092.90 |
1111.50 |
-18.70 |
3,292 |
14,362 |
+2,340 |
Jun19 |
181123 |
1108.20 |
1108.90 |
1087.90 |
1104.00 |
-18.70 |
5 |
190 |
+0 |
Total Volume and Open Interest |
10,604 |
26,619 |
-899 |
Copper(CMX) |
Dec18 |
181123 |
278.50 |
280.25 |
275.10 |
276.65 |
-2.80 |
102,996 |
55,274 |
-7,830 |
Mar19 |
181123 |
279.85 |
281.50 |
276.50 |
278.55 |
-2.25 |
49,351 |
89,810 |
+5,518 |
May19 |
181123 |
279.50 |
281.50 |
277.05 |
279.05 |
-1.75 |
5,097 |
23,569 |
-29 |
Jul19 |
181123 |
280.70 |
281.20 |
277.20 |
279.40 |
-1.35 |
2,789 |
28,407 |
+224 |
Sep19 |
181123 |
279.95 |
281.05 |
277.90 |
279.60 |
-1.05 |
1,910 |
7,281 |
-212 |
Total Volume and Open Interest |
165,683 |
229,249 |
-3,387 |
E-mini DJIA Index(CBOT) |
Dec18 |
181123 |
24478 |
24541 |
24246 |
24260 |
-205 |
338,527 |
75,731 |
+248 |
Mar19 |
181123 |
24526 |
24570 |
24288 |
24288 |
-213 |
611 |
1,970 |
+23 |
Jun19 |
181123 |
24549 |
24579 |
24334 |
24334 |
-205 |
166 |
97 |
+29 |
Sep19 |
181123 |
24400 |
24400 |
24400 |
24400 |
-200 |
0 |
1 |
+0 |
Total Volume and Open Interest |
339,304 |
77,799 |
+300 |
S & P 500(CME) |
Dec18 |
181123 |
2651.20 |
2655.90 |
2626.60 |
2629.50 |
-19.50 |
4,430 |
58,910 |
+1,579 |
Mar19 |
181123 |
2638.30 |
2638.30 |
2634.70 |
2634.70 |
-19.60 |
0 |
146 |
+0 |
Jun19 |
181123 |
2642.60 |
2642.60 |
2642.60 |
2642.60 |
-20.00 |
|
|
|
Sep19 |
181123 |
2652.60 |
2652.60 |
2652.60 |
2652.60 |
-19.50 |
|
|
|
Total Volume and Open Interest |
4,430 |
59,056 |
+1,579 |
S & P 500 E-Mini(CME) |
Dec18 |
181123 |
2650.00 |
2656.25 |
2626.00 |
2629.50 |
-19.50 |
2,533,128 |
2,799,436 |
+47,952 |
Mar19 |
181123 |
2655.50 |
2661.00 |
2630.75 |
2634.75 |
-19.50 |
13,303 |
239,339 |
+4,124 |
Jun19 |
181123 |
2667.50 |
2668.25 |
2641.25 |
2642.50 |
-20.00 |
115 |
10,830 |
-20 |
Sep19 |
181123 |
2652.50 |
2652.50 |
2652.50 |
2652.50 |
-19.50 |
3 |
29 |
-1 |
Total Volume and Open Interest |
2,546,549 |
3,049,639 |
+52,055 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181123 |
6584.25 |
6601.50 |
6495.00 |
6531.00 |
-45.25 |
910,469 |
250,492 |
+3,471 |
Mar19 |
181123 |
6619.00 |
6630.00 |
6525.50 |
6559.75 |
-45.75 |
5,709 |
5,818 |
+1,335 |
Jun19 |
181123 |
6638.75 |
6651.00 |
6565.00 |
6591.00 |
-47.25 |
44 |
82 |
+8 |
Total Volume and Open Interest |
916,223 |
256,397 |
+4,813 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181123 |
1829.20 |
1839.20 |
1810.00 |
1824.30 |
-3.40 |
21,264 |
64,170 |
+285 |
Mar19 |
181123 |
1829.70 |
1843.20 |
1820.00 |
1829.70 |
-3.40 |
2 |
13 |
+0 |
Jun19 |
181123 |
1833.40 |
1838.50 |
1828.70 |
1833.40 |
-3.50 |
|
|
|
Total Volume and Open Interest |
21,266 |
64,183 |
+285 |
Volatility Index(CBOE) |
Nov18 |
181121 |
22.10 |
22.50 |
21.30 |
22.07 |
-0.11 |
87,074 |
49,741 |
-8,366 |
Dec18 |
181123 |
20.30 |
20.61 |
20.00 |
20.48 |
+0.35 |
184,222 |
213,244 |
+8,473 |
Jan19 |
181123 |
20.50 |
20.68 |
20.17 |
20.53 |
+0.15 |
56,208 |
70,984 |
+6,387 |
Feb19 |
181123 |
20.40 |
20.52 |
20.12 |
20.43 |
+0.10 |
22,126 |
46,175 |
+3,338 |
Total Volume and Open Interest |
396,198 |
444,944 |
-29,214 |
S & P 600(CME) |
Dec18 |
181123 |
937.60 |
937.60 |
937.60 |
937.60 |
-0.10 |
|
|
|
Mar19 |
181123 |
938.10 |
938.10 |
938.10 |
938.10 |
-0.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181123 |
1488.40 |
1501.00 |
1472.50 |
1486.10 |
-1.80 |
192,128 |
468,743 |
+3,316 |
Mar19 |
181123 |
1492.00 |
1505.30 |
1478.20 |
1490.70 |
-2.10 |
106 |
1,504 |
+0 |
Jun19 |
181123 |
1499.70 |
1499.70 |
1499.70 |
1499.70 |
-0.90 |
|
|
|
Total Volume and Open Interest |
192,234 |
470,247 |
+3,316 |
Nikkei 225(CME) |
Dec18 |
181123 |
21665 |
21745 |
21460 |
21485 |
-170 |
18,206 |
31,386 |
+90 |
Mar19 |
181123 |
21540 |
21700 |
21460 |
21460 |
-175 |
14 |
73 |
+0 |
Total Volume and Open Interest |
18,220 |
31,459 |
+90 |
Nikkei 225(SGX) |
Dec18 |
181123 |
21720 |
21740 |
21520 |
21580 |
-145 |
103,213 |
173,874 |
+4,538 |
Mar19 |
181123 |
21515 |
21535 |
21515 |
21535 |
-145 |
44 |
13,521 |
-32 |
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 |
181123 |
21605 |
21740 |
21450 |
21480 |
-170 |
58,398 |
59,774 |
+1,737 |
Mar19 |
181123 |
21600 |
21650 |
21410 |
21420 |
-165 |
9 |
69 |
-2 |
Jun19 |
181123 |
21225 |
21225 |
21225 |
21225 |
-175 |
|
|
|
Total Volume and Open Interest |
58,407 |
59,843 |
+1,735 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181123 |
21480 |
21690 |
21480 |
21480 |
-170 |
350 |
354 |
+344 |
Mar19 |
181123 |
21420 |
21420 |
21420 |
21420 |
-160 |
|
|
|
Jun19 |
181123 |
21230 |
21230 |
21230 |
21230 |
-170 |
|
|
|
Total Volume and Open Interest |
350 |
354 |
+344 |
CAC 40(EURONEXT) |
Dec18 |
181123 |
4926.5 |
4953.5 |
4897.5 |
4932.0 |
+9.0 |
78,214 |
303,035 |
-2,168 |
Jan19 |
181123 |
4939.0 |
4939.0 |
4905.0 |
4930.5 |
+9.0 |
15 |
5,060 |
+14 |
Feb19 |
181123 |
4927.5 |
4927.5 |
4927.5 |
4927.5 |
+9.0 |
1 |
5,001 |
+1 |
Mar19 |
181123 |
4925.5 |
4925.5 |
4925.5 |
4925.5 |
+9.0 |
0 |
15 |
+0 |
Total Volume and Open Interest |
78,230 |
333,120 |
-2,153 |
Hang Seng Index(HKFE) |
Nov18 |
181123 |
25927 |
26036 |
25755 |
25895 |
-36 |
278,766 |
129,574 |
+188 |
Dec18 |
181123 |
25910 |
26071 |
25777 |
25914 |
-37 |
5,518 |
21,514 |
+1,206 |
Total Volume and Open Interest |
284,621 |
164,178 |
+1,389 |
DAX(EUREX) |
Dec18 |
181123 |
11149.0 |
11204.0 |
11087.0 |
11190.5 |
+56.5 |
112,538 |
121,977 |
-7,279 |
Mar19 |
181123 |
11120.5 |
11185.0 |
11102.0 |
11185.0 |
+57.0 |
73 |
3,781 |
+61 |
Jun19 |
181123 |
11143.0 |
11199.0 |
11130.0 |
11199.0 |
+57.0 |
146 |
251 |
-9 |
Total Volume and Open Interest |
112,757 |
126,009 |
-7,227 |
Mini-DAX(EUREX) |
Dec18 |
181123 |
11148.0 |
11204.0 |
11086.0 |
11190.5 |
+56.5 |
56,064 |
15,547 |
+115 |
Mar19 |
181123 |
11133.0 |
11186.0 |
11090.0 |
11185.0 |
+57.0 |
135 |
511 |
-22 |
Jun19 |
181123 |
11180.0 |
11199.0 |
11112.0 |
11199.0 |
+57.0 |
5 |
48 |
-2 |
Total Volume and Open Interest |
56,204 |
16,106 |
+91 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181123 |
3121 |
3138 |
3105 |
3129 |
+12 |
1,120,657 |
3,752,942 |
-93,709 |
Mar19 |
181123 |
3107 |
3121 |
3094 |
3116 |
+12 |
30,935 |
252,011 |
+9,636 |
Jun19 |
181123 |
3023 |
3033 |
3023 |
3033 |
+12 |
27,788 |
112,019 |
+4,002 |
Total Volume and Open Interest |
1,183,560 |
4,206,144 |
-82,331 |
Swiss Market Index(EUREX) |
Dec18 |
181123 |
8767 |
8841 |
8740 |
8836 |
+51 |
38,625 |
208,952 |
-3,111 |
Mar19 |
181123 |
8676 |
8736 |
8652 |
8736 |
+50 |
60 |
7,287 |
+164 |
Jun19 |
181123 |
8491 |
8567 |
8491 |
8567 |
+50 |
828 |
1,995 |
+600 |
Total Volume and Open Interest |
39,513 |
218,234 |
-2,347 |
FT-SE 100(EURONEXT) |
Dec18 |
181123 |
6975.00 |
6990.00 |
6913.50 |
6954.00 |
-13.00 |
106,679 |
611,045 |
+7,240 |
Mar19 |
181123 |
6918.00 |
6918.00 |
6860.00 |
6892.50 |
-13.00 |
43 |
8,883 |
+38 |
Jun19 |
181123 |
6815.50 |
6815.50 |
6815.50 |
6815.50 |
-13.00 |
0 |
6 |
+0 |
Total Volume and Open Interest |
106,722 |
619,935 |
+7,278 |
SPI 200(SFE) |
Dec18 |
181123 |
5697.0 |
5727.0 |
5661.0 |
5703.0 |
+7.0 |
55,201 |
330,890 |
-200 |
Mar19 |
181123 |
5609.0 |
5657.0 |
5606.0 |
5645.0 |
+6.0 |
1,102 |
10,794 |
+702 |
Jun19 |
181123 |
5631.0 |
5631.0 |
5631.0 |
5631.0 |
+6.0 |
200 |
3,080 |
+200 |
Total Volume and Open Interest |
56,508 |
346,711 |
+698 |
FTSE MIB(ISE) |
Dec18 |
181123 |
18635.00 |
18780.00 |
18585.00 |
18704.00 |
+89.00 |
31,977 |
115,321 |
-46 |
Mar19 |
181123 |
18535.00 |
18675.00 |
18510.00 |
18612.00 |
+89.00 |
67 |
2,540 |
+53 |
Jun19 |
181123 |
18132.00 |
18132.00 |
18132.00 |
18132.00 |
+89.00 |
1 |
12 |
+1 |
Total Volume and Open Interest |
32,045 |
117,873 |
+8 |
KOSPI 200(KFE) |
Dec18 |
181123 |
267.75 |
268.85 |
265.25 |
266.40 |
-2.00 |
270,819 |
330,591 |
-2,495 |
Mar19 |
181123 |
264.60 |
265.60 |
262.10 |
263.30 |
-1.95 |
761 |
27,531 |
+428 |
Jun19 |
181123 |
264.50 |
264.50 |
263.10 |
263.55 |
-2.10 |
27 |
16,847 |
-3 |
Total Volume and Open Interest |
271,608 |
405,318 |
-3,925 |
GSCI(CME) |
Dec18 |
181123 |
406.30 |
408.45 |
404.30 |
406.85 |
-14.00 |
57 |
15,341 |
-29 |
Jan19 |
181123 |
406.90 |
406.90 |
405.65 |
406.90 |
-14.00 |
|
|
|
Feb19 |
181123 |
407.05 |
407.05 |
407.05 |
407.05 |
-14.00 |
|
|
|
Total Volume and Open Interest |
57 |
15,341 |
-29 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|