|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon November 26, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan19 |
181126 |
881.00 |
883.00 |
857.00 |
862.25 |
-18.75 |
68,295 |
291,093 |
-1,662 |
Mar19 |
181126 |
894.50 |
896.50 |
871.25 |
876.25 |
-18.50 |
25,517 |
186,083 |
+3,103 |
May19 |
181126 |
907.50 |
909.75 |
884.75 |
889.75 |
-18.25 |
11,787 |
108,687 |
+416 |
Jul19 |
181126 |
920.25 |
922.00 |
897.50 |
902.75 |
-17.50 |
8,891 |
97,849 |
+514 |
Aug19 |
181126 |
926.50 |
926.50 |
902.25 |
907.50 |
-17.50 |
161 |
8,058 |
+27 |
Sep19 |
181126 |
921.75 |
921.75 |
904.75 |
909.25 |
-16.75 |
65 |
2,673 |
+9 |
Nov19 |
181126 |
931.25 |
932.75 |
910.75 |
915.50 |
-15.25 |
2,458 |
40,802 |
+71 |
Jan20 |
181126 |
941.00 |
943.25 |
922.25 |
926.75 |
-14.75 |
40 |
1,128 |
+11 |
Mar20 |
181126 |
935.00 |
935.75 |
930.75 |
935.75 |
-13.50 |
10 |
750 |
-1 |
May20 |
181126 |
943.50 |
944.00 |
939.75 |
944.00 |
-14.00 |
3 |
254 |
+3 |
Jul20 |
181126 |
952.25 |
954.00 |
949.00 |
953.25 |
-14.50 |
22 |
443 |
+6 |
Aug20 |
181126 |
953.50 |
953.50 |
953.50 |
953.50 |
-14.75 |
0 |
40 |
+0 |
Sep20 |
181126 |
948.75 |
948.75 |
948.75 |
948.75 |
-11.50 |
0 |
50 |
+0 |
Nov20 |
181126 |
960.00 |
960.00 |
948.50 |
952.00 |
-11.00 |
16 |
808 |
+2 |
Total Volume and Open Interest |
117,265 |
738,778 |
+2,499 |
Soybean Meal(CBOT) |
Dec18 |
181126 |
305.90 |
306.50 |
300.70 |
303.00 |
-2.80 |
37,050 |
67,973 |
-6,533 |
Jan19 |
181126 |
308.10 |
308.80 |
303.00 |
305.10 |
-2.90 |
35,237 |
139,809 |
+973 |
Mar19 |
181126 |
310.40 |
311.20 |
305.30 |
307.80 |
-2.60 |
19,625 |
100,547 |
+1,694 |
May19 |
181126 |
313.90 |
314.20 |
308.30 |
310.70 |
-2.80 |
6,936 |
66,562 |
-200 |
Jul19 |
181126 |
317.10 |
317.30 |
311.40 |
313.70 |
-3.00 |
4,460 |
59,974 |
-115 |
Aug19 |
181126 |
318.70 |
318.80 |
312.80 |
315.20 |
-3.00 |
284 |
10,430 |
+3 |
Sep19 |
181126 |
318.40 |
318.60 |
314.00 |
316.40 |
-2.80 |
241 |
11,782 |
+82 |
Oct19 |
181126 |
318.20 |
319.50 |
314.50 |
316.70 |
-2.70 |
3,267 |
10,763 |
+2,970 |
Dec19 |
181126 |
321.10 |
321.20 |
315.80 |
318.10 |
-2.80 |
1,213 |
28,104 |
+146 |
Jan20 |
181126 |
318.20 |
319.60 |
317.20 |
319.30 |
-2.70 |
25 |
3,033 |
+5 |
Total Volume and Open Interest |
108,461 |
503,632 |
-921 |
Soybean Oil(CBOT) |
Dec18 |
181126 |
27.68 |
27.76 |
26.95 |
26.96 |
-0.69 |
68,674 |
77,890 |
-16,301 |
Jan19 |
181126 |
27.90 |
27.97 |
27.18 |
27.19 |
-0.66 |
74,486 |
177,046 |
-1,350 |
Mar19 |
181126 |
28.12 |
28.20 |
27.43 |
27.44 |
-0.65 |
26,274 |
109,857 |
+6,920 |
May19 |
181126 |
28.40 |
28.47 |
27.70 |
27.72 |
-0.65 |
8,290 |
66,567 |
+1,218 |
Jul19 |
181126 |
28.69 |
28.76 |
28.00 |
28.00 |
-0.66 |
3,665 |
66,341 |
-1 |
Aug19 |
181126 |
28.82 |
28.89 |
28.14 |
28.15 |
-0.65 |
825 |
12,857 |
+23 |
Sep19 |
181126 |
29.01 |
29.03 |
28.28 |
28.28 |
-0.66 |
644 |
9,186 |
+32 |
Oct19 |
181126 |
29.10 |
29.11 |
28.38 |
28.38 |
-0.65 |
448 |
6,520 |
+47 |
Dec19 |
181126 |
29.25 |
29.31 |
28.57 |
28.57 |
-0.64 |
1,890 |
26,598 |
+481 |
Jan20 |
181126 |
29.15 |
29.16 |
28.85 |
28.85 |
-0.64 |
4 |
2,032 |
+3 |
Total Volume and Open Interest |
185,216 |
561,388 |
-8,923 |
Canola(WCE) |
Jan19 |
181126 |
476.1 |
476.1 |
471.0 |
471.8 |
-4.3 |
4,438 |
112,015 |
-521 |
Mar19 |
181126 |
483.0 |
483.3 |
479.6 |
480.4 |
-4.2 |
1,568 |
39,134 |
+340 |
May19 |
181126 |
491.0 |
491.3 |
488.2 |
488.9 |
-4.1 |
160 |
16,452 |
-25 |
Jul19 |
181126 |
496.9 |
496.9 |
495.0 |
495.6 |
-3.2 |
48 |
3,254 |
+14 |
Nov19 |
181126 |
493.0 |
495.1 |
492.0 |
493.5 |
-1.7 |
52 |
2,994 |
+35 |
Total Volume and Open Interest |
6,266 |
173,908 |
-157 |
Corn(CBOT) |
Dec18 |
181126 |
359.50 |
360.50 |
355.25 |
356.00 |
-3.00 |
184,082 |
405,968 |
-28,336 |
Mar19 |
181126 |
371.00 |
372.00 |
367.25 |
368.00 |
-2.50 |
127,068 |
692,712 |
+31,572 |
May19 |
181126 |
378.75 |
379.25 |
375.00 |
375.75 |
-2.50 |
32,816 |
189,381 |
+4,104 |
Jul19 |
181126 |
385.75 |
386.50 |
382.25 |
382.75 |
-2.75 |
19,755 |
181,325 |
-231 |
Sep19 |
181126 |
389.25 |
389.75 |
385.75 |
386.25 |
-2.75 |
2,514 |
84,473 |
+259 |
Dec19 |
181126 |
395.50 |
396.25 |
392.00 |
392.25 |
-3.00 |
19,654 |
180,433 |
+8,794 |
Mar20 |
181126 |
404.75 |
405.50 |
401.75 |
402.00 |
-2.75 |
154 |
10,147 |
+48 |
May20 |
181126 |
409.50 |
409.50 |
407.50 |
407.50 |
-2.50 |
12 |
1,367 |
+4 |
Jul20 |
181126 |
414.50 |
414.50 |
412.00 |
412.00 |
-2.75 |
32 |
4,103 |
+5 |
Sep20 |
181126 |
407.75 |
407.75 |
407.75 |
407.75 |
-1.75 |
5 |
511 |
+2 |
Total Volume and Open Interest |
386,231 |
1,756,681 |
+16,281 |
Wheat(CBOT) |
Dec18 |
181126 |
503.00 |
508.00 |
501.75 |
507.50 |
+7.75 |
30,005 |
75,265 |
-5,712 |
Mar19 |
181126 |
510.00 |
514.25 |
509.00 |
514.00 |
+6.75 |
48,400 |
208,400 |
+5,435 |
May19 |
181126 |
515.50 |
519.25 |
514.75 |
518.75 |
+5.75 |
13,383 |
69,990 |
+878 |
Jul19 |
181126 |
522.25 |
525.75 |
521.50 |
525.00 |
+4.75 |
8,283 |
73,840 |
-365 |
Sep19 |
181126 |
533.00 |
536.50 |
532.00 |
534.75 |
+3.75 |
1,232 |
18,953 |
+126 |
Dec19 |
181126 |
548.25 |
550.50 |
546.25 |
548.75 |
+3.50 |
857 |
26,349 |
+82 |
Total Volume and Open Interest |
102,237 |
481,399 |
+440 |
Wheat(KCBT) |
Dec18 |
181126 |
465.25 |
466.50 |
459.75 |
464.50 |
+3.25 |
15,220 |
67,368 |
-4,302 |
Mar19 |
181126 |
490.00 |
491.50 |
484.75 |
489.75 |
+3.75 |
21,838 |
159,277 |
+5,025 |
May19 |
181126 |
501.50 |
504.25 |
498.25 |
502.75 |
+4.25 |
5,159 |
37,133 |
+205 |
Jul19 |
181126 |
514.50 |
517.25 |
511.50 |
515.75 |
+4.75 |
5,555 |
37,994 |
-656 |
Sep19 |
181126 |
527.75 |
531.00 |
525.25 |
529.50 |
+5.00 |
442 |
5,510 |
+161 |
Dec19 |
181126 |
546.50 |
550.25 |
545.50 |
548.75 |
+5.00 |
500 |
5,715 |
-71 |
Mar20 |
181126 |
558.25 |
562.50 |
557.75 |
561.25 |
+4.25 |
32 |
512 |
+14 |
Total Volume and Open Interest |
48,892 |
314,147 |
+419 |
Wheat(MGE) |
Dec18 |
181126 |
576.75 |
580.00 |
575.00 |
577.00 |
+2.75 |
5,205 |
19,093 |
-2,842 |
Mar19 |
181126 |
573.50 |
576.25 |
570.75 |
572.00 |
+0.75 |
4,699 |
37,582 |
+962 |
May19 |
181126 |
579.00 |
581.50 |
576.75 |
577.25 |
+0.75 |
1,063 |
9,631 |
+273 |
Jul19 |
181126 |
587.75 |
588.50 |
583.75 |
584.25 |
unch |
539 |
3,584 |
+197 |
Sep19 |
181126 |
594.50 |
596.25 |
592.75 |
592.75 |
unch |
361 |
4,221 |
+128 |
Dec19 |
181126 |
610.00 |
610.25 |
606.00 |
606.00 |
-1.50 |
104 |
2,075 |
+42 |
Total Volume and Open Interest |
11,972 |
76,270 |
-1,239 |
Oats(CBOT) |
Dec18 |
181126 |
286.25 |
289.00 |
277.00 |
277.75 |
-8.75 |
679 |
1,397 |
-391 |
Mar19 |
181126 |
292.00 |
292.00 |
282.00 |
284.25 |
-8.25 |
873 |
5,086 |
+284 |
May19 |
181126 |
289.25 |
289.25 |
282.25 |
284.00 |
-9.25 |
33 |
279 |
+1 |
Jul19 |
181126 |
278.25 |
278.25 |
278.25 |
278.25 |
-8.25 |
17 |
23 |
-4 |
Total Volume and Open Interest |
1,604 |
6,818 |
-109 |
Rough Rice(CBOT) |
Jan19 |
181126 |
10.70 |
10.81 |
10.69 |
10.75 |
-0.01 |
82 |
6,987 |
-4 |
Mar19 |
181126 |
10.93 |
10.97 |
10.87 |
10.90 |
-0.01 |
21 |
1,131 |
+12 |
May19 |
181126 |
11.03 |
11.03 |
11.03 |
11.03 |
-0.01 |
0 |
17 |
+0 |
Jul19 |
181126 |
11.18 |
11.18 |
11.18 |
11.18 |
-0.01 |
|
|
|
Total Volume and Open Interest |
103 |
8,135 |
+8 |
Live Cattle(CME) |
Dec18 |
181126 |
117.330 |
117.430 |
116.450 |
116.930 |
-0.170 |
19,131 |
42,054 |
-4,052 |
Feb19 |
181126 |
121.250 |
121.250 |
120.035 |
120.650 |
-0.280 |
28,512 |
129,031 |
+1,956 |
Apr19 |
181126 |
123.385 |
123.385 |
122.400 |
122.885 |
-0.265 |
12,956 |
75,115 |
-54 |
Jun19 |
181126 |
115.480 |
115.500 |
114.730 |
115.300 |
-0.130 |
8,322 |
65,059 |
+1,344 |
Aug19 |
181126 |
113.330 |
113.450 |
113.000 |
113.330 |
unch |
3,151 |
20,014 |
+96 |
Oct19 |
181126 |
114.500 |
114.700 |
114.250 |
114.600 |
unch |
834 |
5,474 |
+374 |
Total Volume and Open Interest |
73,075 |
339,794 |
-295 |
Feeder Cattle(CME) |
Jan19 |
181126 |
149.330 |
149.935 |
148.600 |
149.150 |
-0.230 |
6,866 |
27,829 |
+572 |
Mar19 |
181126 |
146.000 |
146.435 |
145.380 |
146.150 |
+0.215 |
3,916 |
13,092 |
+558 |
Apr19 |
181126 |
146.250 |
146.685 |
145.800 |
146.485 |
+0.235 |
1,135 |
3,876 |
+12 |
May19 |
181126 |
146.900 |
146.950 |
146.100 |
146.735 |
+0.235 |
1,126 |
2,410 |
+116 |
Aug19 |
181126 |
150.485 |
150.785 |
149.785 |
150.600 |
+0.150 |
657 |
1,919 |
+290 |
Sep19 |
181126 |
150.080 |
150.300 |
149.500 |
150.300 |
+0.400 |
18 |
89 |
-3 |
Oct19 |
181126 |
149.735 |
149.735 |
149.380 |
149.735 |
+0.235 |
0 |
7 |
+0 |
Total Volume and Open Interest |
13,718 |
49,222 |
+1,545 |
Lean Hogs(CME) |
Dec18 |
181126 |
59.485 |
59.485 |
57.150 |
57.400 |
-1.680 |
8,317 |
35,960 |
-2,376 |
Feb19 |
181126 |
67.950 |
67.975 |
64.950 |
65.550 |
-2.280 |
16,365 |
77,096 |
-134 |
Apr19 |
181126 |
72.535 |
72.535 |
70.430 |
71.300 |
-1.100 |
8,470 |
44,402 |
+718 |
May19 |
181126 |
77.500 |
77.600 |
76.035 |
76.635 |
-1.165 |
99 |
1,703 |
+16 |
Jun19 |
181126 |
85.330 |
85.330 |
83.885 |
84.350 |
-1.050 |
5,843 |
25,190 |
+776 |
Jul19 |
181126 |
85.900 |
85.930 |
84.650 |
84.980 |
-0.905 |
2,469 |
25,440 |
-126 |
Aug19 |
181126 |
84.580 |
84.635 |
83.680 |
84.080 |
-0.420 |
1,440 |
10,306 |
+442 |
Oct19 |
181126 |
68.930 |
68.980 |
68.730 |
68.900 |
-0.080 |
511 |
4,345 |
+249 |
Total Volume and Open Interest |
43,613 |
225,492 |
-404 |
Class III Milk(CME) |
Nov18 |
181126 |
14.45 |
14.51 |
14.45 |
14.48 |
unch |
285 |
4,686 |
-52 |
Dec18 |
181126 |
14.15 |
14.30 |
14.02 |
14.09 |
-0.23 |
647 |
5,694 |
-101 |
Jan19 |
181126 |
14.27 |
14.34 |
14.13 |
14.22 |
-0.24 |
605 |
4,952 |
-107 |
Feb19 |
181126 |
14.53 |
14.64 |
14.50 |
14.57 |
-0.13 |
453 |
2,524 |
-6 |
Mar19 |
181126 |
14.90 |
14.94 |
14.84 |
14.87 |
-0.07 |
249 |
2,252 |
+33 |
Apr19 |
181126 |
15.20 |
15.24 |
15.20 |
15.24 |
-0.06 |
85 |
1,767 |
+16 |
May19 |
181126 |
15.43 |
15.47 |
15.43 |
15.44 |
-0.05 |
20 |
1,786 |
+4 |
Jun19 |
181126 |
15.62 |
15.65 |
15.57 |
15.63 |
-0.02 |
37 |
1,687 |
-15 |
Jul19 |
181126 |
15.95 |
15.99 |
15.93 |
15.94 |
-0.05 |
14 |
1,027 |
+10 |
Aug19 |
181126 |
16.18 |
16.21 |
16.18 |
16.20 |
-0.02 |
1 |
881 |
+1 |
Sep19 |
181126 |
16.42 |
16.49 |
16.37 |
16.49 |
unch |
6 |
971 |
+5 |
Oct19 |
181126 |
16.29 |
16.40 |
16.27 |
16.40 |
+0.04 |
7 |
773 |
+3 |
Nov19 |
181126 |
16.23 |
16.29 |
16.23 |
16.29 |
unch |
1 |
681 |
-1 |
Total Volume and Open Interest |
2,413 |
30,322 |
-207 |
Cocoa(ICE) |
Dec18 |
181126 |
2083 |
2083 |
2057 |
2057 |
-4 |
56 |
100 |
-336 |
Mar19 |
181126 |
2132 |
2142 |
2104 |
2116 |
-6 |
18,725 |
115,541 |
+1,057 |
May19 |
181126 |
2145 |
2153 |
2117 |
2129 |
-8 |
8,992 |
43,972 |
+868 |
Jul19 |
181126 |
2162 |
2170 |
2136 |
2146 |
-10 |
3,337 |
22,805 |
+217 |
Sep19 |
181126 |
2174 |
2179 |
2153 |
2161 |
-10 |
839 |
17,182 |
+215 |
Dec19 |
181126 |
2184 |
2187 |
2165 |
2174 |
-8 |
562 |
20,273 |
-1 |
Mar20 |
181126 |
2198 |
2198 |
2178 |
2184 |
-9 |
390 |
7,971 |
+225 |
Total Volume and Open Interest |
32,922 |
231,239 |
+2,252 |
Coffee "C"(ICE) |
Dec18 |
181126 |
107.15 |
107.55 |
106.20 |
107.00 |
-0.15 |
144 |
895 |
-578 |
Mar19 |
181126 |
110.95 |
111.80 |
109.70 |
110.80 |
-0.15 |
10,780 |
118,112 |
-335 |
May19 |
181126 |
113.95 |
114.60 |
112.70 |
113.65 |
-0.15 |
2,266 |
50,926 |
-71 |
Jul19 |
181126 |
116.90 |
117.25 |
115.40 |
116.30 |
-0.20 |
816 |
30,579 |
+11 |
Sep19 |
181126 |
119.05 |
119.85 |
117.95 |
118.95 |
-0.15 |
550 |
14,155 |
+34 |
Dec19 |
181126 |
122.70 |
123.45 |
121.60 |
122.60 |
-0.10 |
617 |
10,761 |
+184 |
Total Volume and Open Interest |
15,352 |
238,552 |
-724 |
Orange Juice(ICE) |
Jan19 |
181126 |
141.75 |
142.35 |
139.50 |
140.05 |
-1.55 |
728 |
12,883 |
-132 |
Mar19 |
181126 |
141.95 |
141.95 |
139.70 |
140.10 |
-1.55 |
168 |
2,882 |
+64 |
May19 |
181126 |
142.45 |
142.45 |
140.45 |
140.70 |
-1.35 |
17 |
1,320 |
-9 |
Jul19 |
181126 |
142.80 |
142.80 |
141.15 |
141.25 |
-1.35 |
10 |
414 |
-4 |
Sep19 |
181126 |
143.00 |
143.00 |
141.45 |
141.45 |
-1.40 |
1 |
157 |
+0 |
Nov19 |
181126 |
142.20 |
142.20 |
142.10 |
142.20 |
-1.40 |
0 |
23 |
+0 |
Total Volume and Open Interest |
924 |
17,681 |
-81 |
Sugar #11(ICE) |
Mar19 |
181126 |
12.51 |
12.64 |
12.39 |
12.48 |
+0.01 |
53,057 |
340,499 |
+2,072 |
May19 |
181126 |
12.63 |
12.73 |
12.52 |
12.61 |
+0.03 |
23,797 |
176,494 |
+1,316 |
Jul19 |
181126 |
12.77 |
12.84 |
12.65 |
12.72 |
+0.02 |
10,550 |
124,723 |
-818 |
Oct19 |
181126 |
12.99 |
13.06 |
12.88 |
12.94 |
+0.01 |
4,302 |
92,607 |
+520 |
Mar20 |
181126 |
13.46 |
13.53 |
13.40 |
13.46 |
+0.01 |
1,585 |
38,175 |
+633 |
May20 |
181126 |
13.44 |
13.46 |
13.40 |
13.45 |
+0.01 |
348 |
9,086 |
-4 |
Jul20 |
181126 |
13.40 |
13.44 |
13.40 |
13.44 |
+0.02 |
137 |
6,883 |
+17 |
Oct20 |
181126 |
13.50 |
13.51 |
13.49 |
13.51 |
+0.02 |
58 |
7,014 |
+23 |
Total Volume and Open Interest |
93,846 |
800,332 |
+3,768 |
London Cocoa(LCE) |
Dec18 |
181126 |
1534 |
1544 |
1516 |
1530 |
-3 |
2,381 |
38,305 |
-339 |
Mar19 |
181126 |
1582 |
1588 |
1560 |
1572 |
-6 |
5,141 |
71,836 |
+826 |
May19 |
181126 |
1594 |
1599 |
1571 |
1584 |
-6 |
2,314 |
40,083 |
+491 |
Jul19 |
181126 |
1605 |
1607 |
1580 |
1593 |
-7 |
2,034 |
32,285 |
+268 |
Sep19 |
181126 |
1614 |
1616 |
1590 |
1603 |
-6 |
1,170 |
29,032 |
-24 |
Dec19 |
181126 |
1626 |
1626 |
1604 |
1616 |
-5 |
2,645 |
36,435 |
+480 |
Mar20 |
181126 |
1634 |
1635 |
1616 |
1629 |
-5 |
798 |
10,737 |
+8 |
Total Volume and Open Interest |
16,958 |
265,682 |
+2,057 |
London Sugar(LCE) |
Mar19 |
181126 |
340.70 |
341.40 |
336.80 |
339.00 |
+1.30 |
3,507 |
51,930 |
-744 |
May19 |
181126 |
345.20 |
345.30 |
340.70 |
342.70 |
+1.20 |
892 |
18,388 |
+47 |
Aug19 |
181126 |
350.10 |
350.70 |
346.20 |
348.30 |
+0.90 |
222 |
11,360 |
+39 |
Oct19 |
181126 |
353.30 |
353.50 |
350.20 |
352.10 |
+0.80 |
43 |
4,806 |
-11 |
Dec19 |
181126 |
358.70 |
358.70 |
355.80 |
357.40 |
+0.80 |
4 |
2,423 |
-1 |
Total Volume and Open Interest |
4,669 |
90,555 |
-669 |
Cotton(ICE) |
Dec18 |
181126 |
75.22 |
77.40 |
75.19 |
77.40 |
+2.48 |
10,508 |
4,550 |
-7,686 |
Mar19 |
181126 |
77.20 |
78.70 |
77.18 |
78.58 |
+1.36 |
25,988 |
133,324 |
+4,495 |
May19 |
181126 |
78.51 |
79.84 |
78.44 |
79.75 |
+1.26 |
3,934 |
34,949 |
+194 |
Jul19 |
181126 |
79.80 |
80.95 |
79.66 |
80.88 |
+1.17 |
1,276 |
17,787 |
+657 |
Oct19 |
181126 |
77.82 |
77.82 |
77.32 |
77.82 |
+0.67 |
0 |
4 |
+0 |
Dec19 |
181126 |
76.60 |
77.00 |
76.24 |
76.97 |
+0.42 |
524 |
30,479 |
-120 |
Total Volume and Open Interest |
42,254 |
223,039 |
-2,455 |
Lumber(CME) |
Jan19 |
181126 |
365.0 |
370.8 |
352.6 |
355.7 |
-6.6 |
320 |
2,618 |
-33 |
Mar19 |
181126 |
378.8 |
380.1 |
364.8 |
366.0 |
-6.2 |
110 |
712 |
-25 |
May19 |
181126 |
385.0 |
385.0 |
370.2 |
371.5 |
-7.1 |
48 |
484 |
-3 |
Jul19 |
181126 |
392.0 |
392.0 |
387.6 |
387.6 |
-2.4 |
9 |
109 |
+3 |
Total Volume and Open Interest |
487 |
3,935 |
-58 |
Crude Oil(NYM) |
Jan19 |
181126 |
50.62 |
52.25 |
50.10 |
51.63 |
+1.21 |
734,277 |
433,772 |
-7,741 |
Feb19 |
181126 |
50.71 |
52.41 |
50.25 |
51.80 |
+1.21 |
91,606 |
158,465 |
-552 |
Mar19 |
181126 |
50.97 |
52.55 |
50.41 |
51.95 |
+1.19 |
71,571 |
172,390 |
+574 |
Apr19 |
181126 |
51.06 |
52.67 |
50.74 |
52.08 |
+1.17 |
29,290 |
102,084 |
-123 |
May19 |
181126 |
51.03 |
52.83 |
51.01 |
52.23 |
+1.17 |
34,502 |
100,551 |
+5,050 |
Jun19 |
181126 |
51.40 |
52.91 |
50.83 |
52.33 |
+1.16 |
64,885 |
168,646 |
+217 |
Jul19 |
181126 |
51.74 |
52.96 |
51.56 |
52.41 |
+1.15 |
13,627 |
58,878 |
+817 |
Aug19 |
181126 |
51.32 |
53.01 |
51.07 |
52.48 |
+1.14 |
9,519 |
55,021 |
-329 |
Sep19 |
181126 |
51.34 |
53.05 |
51.33 |
52.56 |
+1.13 |
16,485 |
95,117 |
-1,740 |
Oct19 |
181126 |
51.75 |
53.17 |
51.35 |
52.61 |
+1.10 |
6,532 |
50,443 |
-569 |
Nov19 |
181126 |
51.38 |
53.06 |
51.38 |
52.66 |
+1.07 |
5,616 |
38,173 |
+934 |
Dec19 |
181126 |
51.54 |
53.28 |
51.42 |
52.71 |
+1.05 |
54,547 |
200,008 |
-850 |
Jan20 |
181126 |
52.71 |
52.75 |
52.71 |
52.71 |
+1.03 |
2,248 |
31,761 |
-216 |
Feb20 |
181126 |
52.72 |
52.74 |
52.72 |
52.72 |
+1.02 |
1,052 |
18,801 |
-144 |
Mar20 |
181126 |
52.73 |
52.76 |
52.73 |
52.73 |
+0.99 |
3,369 |
26,597 |
-152 |
Apr20 |
181126 |
52.74 |
52.77 |
52.74 |
52.74 |
+0.97 |
1,633 |
7,830 |
+676 |
Total Volume and Open Interest |
1,175,520 |
1,992,533 |
-2,869 |
e-miNY Crude Oil(NYM) |
Jan19 |
181126 |
50.575 |
52.250 |
50.050 |
51.625 |
+1.200 |
26,420 |
2,985 |
+31 |
Feb19 |
181126 |
50.975 |
52.400 |
50.250 |
51.800 |
+1.200 |
384 |
552 |
-53 |
Mar19 |
181126 |
51.275 |
52.500 |
50.500 |
51.950 |
+1.200 |
58 |
120 |
+5 |
Apr19 |
181126 |
51.200 |
52.300 |
51.200 |
52.075 |
+1.175 |
0 |
115 |
+0 |
May19 |
181126 |
52.550 |
52.550 |
52.225 |
52.225 |
+1.175 |
0 |
115 |
+0 |
Jun19 |
181126 |
52.600 |
52.600 |
52.250 |
52.325 |
+1.150 |
5 |
113 |
-2 |
Jul19 |
181126 |
51.650 |
52.900 |
51.175 |
52.400 |
+1.150 |
5 |
19 |
+0 |
Aug19 |
181126 |
52.075 |
52.500 |
52.075 |
52.475 |
+1.125 |
2 |
48 |
+0 |
Sep19 |
181126 |
52.550 |
52.550 |
52.550 |
52.550 |
+1.125 |
0 |
52 |
+0 |
Oct19 |
181126 |
52.150 |
52.600 |
52.150 |
52.600 |
+1.100 |
8 |
10 |
-1 |
Total Volume and Open Interest |
26,895 |
4,221 |
-16 |
NY Harbor ULSD(NYM) |
Dec18 |
181126 |
187.76 |
191.71 |
187.26 |
189.30 |
+1.68 |
36,539 |
42,714 |
-7,214 |
Jan19 |
181126 |
187.02 |
191.09 |
186.52 |
188.72 |
+1.70 |
71,076 |
105,651 |
+1,754 |
Feb19 |
181126 |
185.31 |
190.17 |
185.31 |
187.88 |
+1.80 |
25,232 |
47,927 |
+1,131 |
Mar19 |
181126 |
185.26 |
189.37 |
184.85 |
187.08 |
+1.86 |
22,377 |
51,673 |
+2,630 |
Apr19 |
181126 |
184.11 |
188.25 |
183.65 |
185.97 |
+1.93 |
11,896 |
32,433 |
+1,568 |
May19 |
181126 |
184.45 |
188.09 |
184.44 |
185.86 |
+1.98 |
6,951 |
18,534 |
+925 |
Jun19 |
181126 |
186.06 |
188.31 |
183.80 |
186.14 |
+2.02 |
14,546 |
28,465 |
+1,348 |
Jul19 |
181126 |
186.33 |
189.03 |
186.33 |
187.01 |
+2.05 |
1,783 |
7,116 |
+45 |
Aug19 |
181126 |
187.68 |
189.98 |
187.64 |
188.07 |
+2.05 |
938 |
3,348 |
-65 |
Sep19 |
181126 |
188.27 |
191.00 |
188.27 |
189.25 |
+2.00 |
1,542 |
3,376 |
+206 |
Oct19 |
181126 |
190.61 |
192.34 |
189.85 |
190.30 |
+1.92 |
831 |
2,469 |
+198 |
Nov19 |
181126 |
191.16 |
193.37 |
191.00 |
191.23 |
+1.86 |
1,052 |
2,145 |
+132 |
Dec19 |
181126 |
191.72 |
194.03 |
189.94 |
191.99 |
+1.78 |
4,556 |
14,117 |
+1,352 |
Jan20 |
181126 |
194.21 |
194.21 |
192.52 |
192.52 |
+1.78 |
812 |
2,913 |
+118 |
Total Volume and Open Interest |
201,429 |
368,034 |
+4,304 |
RBOB Gasoline(NYM) |
Dec18 |
181126 |
139.17 |
146.26 |
138.90 |
144.26 |
+5.13 |
31,279 |
49,527 |
-7,395 |
Jan19 |
181126 |
137.59 |
144.28 |
137.36 |
142.32 |
+4.72 |
61,703 |
150,386 |
+1,420 |
Feb19 |
181126 |
138.37 |
144.44 |
137.81 |
142.62 |
+4.68 |
23,536 |
46,134 |
+1,161 |
Mar19 |
181126 |
140.66 |
146.51 |
140.11 |
144.69 |
+4.46 |
15,218 |
49,774 |
+1,799 |
Apr19 |
181126 |
161.46 |
166.30 |
160.20 |
164.36 |
+4.11 |
9,839 |
27,510 |
+1,220 |
May19 |
181126 |
162.99 |
167.31 |
162.99 |
165.73 |
+3.94 |
4,006 |
25,944 |
+182 |
Jun19 |
181126 |
163.98 |
167.79 |
162.01 |
165.98 |
+3.84 |
4,322 |
22,430 |
+35 |
Jul19 |
181126 |
163.05 |
166.86 |
162.48 |
165.40 |
+3.83 |
1,273 |
13,853 |
+103 |
Aug19 |
181126 |
162.37 |
165.52 |
162.00 |
164.14 |
+3.82 |
1,053 |
6,847 |
+235 |
Sep19 |
181126 |
160.03 |
163.46 |
160.00 |
162.05 |
+3.80 |
1,396 |
6,380 |
+160 |
Total Volume and Open Interest |
155,744 |
414,465 |
-717 |
e-miNY RBOB Gasoline(NYM) |
Dec18 |
181126 |
144.26 |
144.26 |
144.26 |
144.26 |
+5.13 |
0 |
1 |
+0 |
Jan19 |
181126 |
142.32 |
142.32 |
142.32 |
142.32 |
+4.72 |
|
|
|
Feb19 |
181126 |
142.62 |
142.62 |
142.62 |
142.62 |
+4.68 |
|
|
|
Mar19 |
181126 |
144.69 |
144.69 |
144.69 |
144.69 |
+4.46 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec18 |
181126 |
4.068 |
4.282 |
3.990 |
4.248 |
-0.060 |
197,741 |
56,272 |
-20,256 |
Jan19 |
181126 |
4.114 |
4.326 |
4.038 |
4.299 |
-0.056 |
153,808 |
271,991 |
+9,358 |
Feb19 |
181126 |
4.037 |
4.212 |
3.945 |
4.184 |
-0.078 |
40,008 |
105,329 |
-2,805 |
Mar19 |
181126 |
3.900 |
3.986 |
3.734 |
3.966 |
-0.076 |
47,028 |
172,109 |
+230 |
Apr19 |
181126 |
2.833 |
2.895 |
2.810 |
2.861 |
-0.028 |
44,053 |
147,264 |
-2,096 |
May19 |
181126 |
2.697 |
2.749 |
2.687 |
2.735 |
-0.020 |
35,529 |
104,954 |
+1,539 |
Jun19 |
181126 |
2.717 |
2.765 |
2.706 |
2.752 |
-0.021 |
14,572 |
42,362 |
+6 |
Jul19 |
181126 |
2.730 |
2.786 |
2.724 |
2.774 |
-0.019 |
11,828 |
43,517 |
-1,165 |
Aug19 |
181126 |
2.710 |
2.771 |
2.705 |
2.766 |
-0.011 |
9,788 |
42,451 |
-1,418 |
Sep19 |
181126 |
2.722 |
2.737 |
2.704 |
2.735 |
-0.004 |
9,241 |
39,288 |
+59 |
Oct19 |
181126 |
2.719 |
2.758 |
2.699 |
2.753 |
-0.001 |
23,359 |
83,859 |
-2,491 |
Nov19 |
181126 |
2.774 |
2.788 |
2.754 |
2.788 |
+0.002 |
4,384 |
36,863 |
-500 |
Dec19 |
181126 |
2.924 |
2.941 |
2.908 |
2.941 |
+0.005 |
4,502 |
39,537 |
+470 |
Jan20 |
181126 |
3.040 |
3.065 |
3.036 |
3.064 |
+0.007 |
4,219 |
39,460 |
+966 |
Feb20 |
181126 |
2.990 |
3.007 |
2.986 |
3.006 |
+0.008 |
278 |
11,103 |
-103 |
Mar20 |
181126 |
2.823 |
2.831 |
2.806 |
2.829 |
-0.011 |
2,468 |
16,116 |
-4 |
Total Volume and Open Interest |
605,857 |
1,324,453 |
-17,953 |
Brent Crude Oil(ICE) |
Jan19 |
181126 |
58.98 |
61.13 |
58.60 |
60.48 |
+1.68 |
164,108 |
228,951 |
-13,297 |
Feb19 |
181126 |
59.19 |
61.22 |
58.83 |
60.56 |
+1.52 |
126,236 |
430,400 |
+20,884 |
Mar19 |
181126 |
59.31 |
61.35 |
58.97 |
60.69 |
+1.46 |
45,399 |
265,120 |
+5,711 |
Apr19 |
181126 |
59.87 |
61.50 |
59.12 |
60.83 |
+1.41 |
20,247 |
123,404 |
-2,558 |
May19 |
181126 |
59.99 |
61.67 |
59.29 |
60.99 |
+1.38 |
12,631 |
112,885 |
-615 |
Jun19 |
181126 |
60.15 |
61.83 |
59.44 |
61.14 |
+1.36 |
26,980 |
215,040 |
-463 |
Jul19 |
181126 |
60.04 |
61.92 |
59.98 |
61.23 |
+1.34 |
4,174 |
76,607 |
+236 |
Aug19 |
181126 |
60.08 |
61.94 |
60.02 |
61.24 |
+1.31 |
3,660 |
55,494 |
-513 |
Sep19 |
181126 |
59.99 |
61.90 |
59.56 |
61.20 |
+1.29 |
5,939 |
77,966 |
+444 |
Oct19 |
181126 |
61.16 |
61.16 |
61.16 |
61.16 |
+1.27 |
1,104 |
48,597 |
+129 |
Nov19 |
181126 |
61.12 |
61.12 |
61.12 |
61.12 |
+1.23 |
1,079 |
49,934 |
-175 |
Dec19 |
181126 |
59.94 |
61.75 |
59.51 |
61.06 |
+1.20 |
19,697 |
182,461 |
-925 |
Jan20 |
181126 |
61.05 |
61.10 |
61.05 |
61.07 |
+1.18 |
578 |
31,157 |
+52 |
Feb20 |
181126 |
61.08 |
61.08 |
61.08 |
61.08 |
+1.17 |
979 |
26,858 |
-60 |
Total Volume and Open Interest |
445,883 |
2,313,734 |
+8,626 |
Gas Oil(ICE) |
Dec18 |
181126 |
574.25 |
588.25 |
573.25 |
585.75 |
+9.00 |
46,388 |
113,150 |
-2,821 |
Jan19 |
181126 |
564.75 |
577.75 |
563.25 |
575.00 |
+8.50 |
50,012 |
197,836 |
-3,931 |
Feb19 |
181126 |
562.00 |
575.00 |
560.75 |
572.50 |
+8.25 |
18,436 |
73,208 |
-324 |
Mar19 |
181126 |
562.00 |
575.00 |
561.00 |
572.50 |
+8.50 |
12,930 |
63,528 |
+892 |
Apr19 |
181126 |
563.50 |
574.75 |
561.75 |
572.50 |
+8.75 |
7,160 |
46,175 |
+466 |
May19 |
181126 |
566.50 |
576.00 |
563.25 |
573.75 |
+8.75 |
6,072 |
29,641 |
+488 |
Jun19 |
181126 |
564.50 |
577.50 |
563.00 |
575.25 |
+8.75 |
14,335 |
63,116 |
+1,165 |
Jul19 |
181126 |
568.75 |
579.75 |
568.00 |
577.25 |
+8.50 |
3,174 |
25,096 |
+1,197 |
Aug19 |
181126 |
573.25 |
582.50 |
572.00 |
580.00 |
+8.25 |
1,681 |
17,319 |
+557 |
Sep19 |
181126 |
574.75 |
585.25 |
573.75 |
583.00 |
+8.00 |
1,587 |
22,649 |
+259 |
Total Volume and Open Interest |
183,229 |
873,972 |
+180 |
Ethanol(CBOT) |
Dec18 |
181126 |
1.277 |
1.291 |
1.253 |
1.254 |
-0.022 |
464 |
919 |
-219 |
Jan19 |
181126 |
1.286 |
1.304 |
1.269 |
1.271 |
-0.018 |
421 |
1,217 |
+246 |
Feb19 |
181126 |
1.312 |
1.316 |
1.299 |
1.300 |
-0.020 |
25 |
245 |
+10 |
Mar19 |
181126 |
1.327 |
1.327 |
1.327 |
1.327 |
-0.020 |
0 |
288 |
+0 |
Apr19 |
181126 |
1.346 |
1.346 |
1.346 |
1.346 |
-0.020 |
0 |
25 |
+0 |
May19 |
181126 |
1.355 |
1.355 |
1.355 |
1.355 |
-0.020 |
0 |
16 |
+0 |
Jun19 |
181126 |
1.389 |
1.389 |
1.389 |
1.389 |
-0.020 |
|
|
|
Jul19 |
181126 |
1.411 |
1.411 |
1.411 |
1.411 |
-0.020 |
|
|
|
Total Volume and Open Interest |
910 |
2,710 |
+37 |
WTI Crude Oil(ICE) |
Jan19 |
181126 |
50.57 |
52.24 |
50.15 |
51.63 |
+1.21 |
17,850 |
86,981 |
+620 |
Feb19 |
181126 |
51.12 |
52.38 |
50.56 |
51.80 |
+1.21 |
10,934 |
53,765 |
-45 |
Mar19 |
181126 |
50.49 |
52.52 |
50.49 |
51.95 |
+1.19 |
7,787 |
55,959 |
-790 |
Apr19 |
181126 |
51.15 |
52.63 |
51.15 |
52.08 |
+1.17 |
1,772 |
28,960 |
-102 |
May19 |
181126 |
51.04 |
52.76 |
51.02 |
52.23 |
+1.17 |
1,395 |
20,517 |
+120 |
Jun19 |
181126 |
50.85 |
52.86 |
50.85 |
52.33 |
+1.16 |
4,333 |
89,328 |
-308 |
Jul19 |
181126 |
51.65 |
52.92 |
51.65 |
52.41 |
+1.15 |
425 |
11,069 |
-22 |
Aug19 |
181126 |
52.13 |
52.98 |
51.98 |
52.48 |
+1.14 |
369 |
7,649 |
-80 |
Sep19 |
181126 |
52.10 |
53.02 |
51.99 |
52.56 |
+1.13 |
642 |
15,994 |
+28 |
Oct19 |
181126 |
52.61 |
52.61 |
52.61 |
52.61 |
+1.10 |
36 |
4,208 |
+8 |
Nov19 |
181126 |
52.66 |
52.66 |
52.66 |
52.66 |
+1.07 |
8 |
5,301 |
-5 |
Dec19 |
181126 |
52.40 |
53.26 |
52.09 |
52.71 |
+1.05 |
2,993 |
98,040 |
+258 |
Jan20 |
181126 |
52.71 |
52.71 |
52.71 |
52.71 |
+1.03 |
0 |
3,330 |
+0 |
Feb20 |
181126 |
52.72 |
52.72 |
52.72 |
52.72 |
+1.02 |
0 |
2,684 |
+0 |
Mar20 |
181126 |
52.73 |
52.73 |
52.73 |
52.73 |
+0.99 |
0 |
6,577 |
+0 |
Apr20 |
181126 |
52.74 |
52.74 |
52.74 |
52.74 |
+0.97 |
0 |
1,709 |
+0 |
Total Volume and Open Interest |
49,851 |
586,414 |
-184 |
US Dollar Index(ICE) |
Dec18 |
181126 |
96.805 |
97.005 |
96.560 |
96.980 |
+0.155 |
23,452 |
53,831 |
+0 |
Mar19 |
181126 |
96.270 |
96.430 |
96.040 |
96.430 |
+0.155 |
287 |
2,680 |
+0 |
Jun19 |
181126 |
95.705 |
95.905 |
95.705 |
95.905 |
+0.155 |
1 |
412 |
+0 |
Total Volume and Open Interest |
23,740 |
57,106 |
+0 |
Australian Dollar(CME) |
Dec18 |
181126 |
72.37 |
72.78 |
72.16 |
72.31 |
-0.04 |
91,869 |
137,326 |
-2,774 |
Mar19 |
181126 |
72.50 |
72.88 |
72.28 |
72.43 |
-0.03 |
1,997 |
3,172 |
+1,869 |
Jun19 |
181126 |
72.72 |
72.72 |
72.55 |
72.55 |
-0.03 |
11 |
80 |
+0 |
Total Volume and Open Interest |
94,552 |
141,088 |
-784 |
British Pound(CME) |
Dec18 |
181126 |
128.30 |
128.76 |
128.08 |
128.22 |
+0.01 |
80,732 |
216,126 |
-617 |
Mar19 |
181126 |
128.93 |
129.32 |
128.82 |
128.84 |
unch |
281 |
8,026 |
-29 |
Jun19 |
181126 |
129.47 |
129.47 |
129.42 |
129.42 |
unch |
1 |
355 |
+0 |
Total Volume and Open Interest |
82,598 |
226,932 |
-624 |
Canadian Dollar(CME) |
Dec18 |
181126 |
75.66 |
75.86 |
75.44 |
75.56 |
-0.22 |
73,020 |
130,903 |
-357 |
Mar19 |
181126 |
75.78 |
75.95 |
75.60 |
75.71 |
-0.21 |
257 |
7,885 |
+76 |
Jun19 |
181126 |
76.05 |
76.05 |
75.78 |
75.82 |
-0.22 |
29 |
677 |
+25 |
Sep19 |
181126 |
76.00 |
76.10 |
75.90 |
75.93 |
-0.21 |
10 |
382 |
+9 |
Total Volume and Open Interest |
73,827 |
140,448 |
-25 |
Japanese Yen(CME) |
Dec18 |
181126 |
88.70 |
88.73 |
88.11 |
88.12 |
-0.65 |
103,962 |
217,852 |
+890 |
Mar19 |
181126 |
89.44 |
89.46 |
88.85 |
88.85 |
-0.66 |
178 |
5,309 |
+38 |
Jun19 |
181126 |
89.55 |
89.55 |
89.55 |
89.55 |
-0.67 |
2 |
122 |
+2 |
Total Volume and Open Interest |
105,265 |
224,244 |
+1,100 |
Swiss Franc(CME) |
Dec18 |
181126 |
100.42 |
100.64 |
100.24 |
100.27 |
-0.14 |
19,172 |
80,073 |
-193 |
Mar19 |
181126 |
101.46 |
101.60 |
101.22 |
101.24 |
-0.15 |
164 |
696 |
-22 |
Jun19 |
181126 |
102.17 |
102.51 |
102.17 |
102.17 |
-0.15 |
0 |
87 |
+0 |
Total Volume and Open Interest |
19,338 |
80,885 |
-215 |
EuroFX(CME) |
Dec18 |
181126 |
113.55 |
114.03 |
113.42 |
113.47 |
-0.08 |
186,238 |
487,658 |
-3,979 |
Mar19 |
181126 |
114.53 |
114.99 |
114.40 |
114.45 |
-0.08 |
3,612 |
30,901 |
+1,610 |
Jun19 |
181126 |
115.41 |
115.61 |
115.38 |
115.38 |
-0.09 |
75 |
7,342 |
-14 |
Total Volume and Open Interest |
191,713 |
533,249 |
-2,458 |
Mexican Peso(CME) |
Dec18 |
181126 |
488.25 |
489.88 |
482.75 |
482.88 |
-5.63 |
39,801 |
183,695 |
+165 |
Jan19 |
181126 |
480.75 |
480.75 |
480.75 |
480.75 |
-5.50 |
|
|
|
Total Volume and Open Interest |
39,892 |
186,234 |
+204 |
Brazilian Real(CME) |
Dec18 |
181126 |
263.00 |
266.25 |
252.95 |
255.80 |
-6.15 |
1,608 |
10,374 |
-161 |
Jan19 |
181126 |
261.00 |
263.90 |
252.70 |
255.35 |
-6.15 |
188 |
295 |
+41 |
Feb19 |
181126 |
256.70 |
256.70 |
254.50 |
254.90 |
-6.00 |
|
|
|
Mar19 |
181126 |
250.25 |
254.25 |
250.25 |
254.25 |
-6.00 |
|
|
|
Total Volume and Open Interest |
1,796 |
10,669 |
-120 |
30-Year T-Bonds(CBOT) |
Dec18 |
181126 |
140~040 |
140~050 |
139~200 |
139~250 |
-0~070 |
355,635 |
866,974 |
-23,914 |
Mar19 |
181126 |
139~170 |
139~180 |
139~000 |
139~050 |
-0~070 |
71,915 |
89,963 |
+42,768 |
Jun19 |
181126 |
138~180 |
138~180 |
138~180 |
138~180 |
-0~070 |
|
|
|
Total Volume and Open Interest |
427,550 |
956,937 |
+18,854 |
10-Year T-Notes(CBOT) |
Dec18 |
181126 |
119~105 |
119~115 |
119~020 |
119~045 |
-0~045 |
1,824,157 |
3,996,613 |
-87,270 |
Mar19 |
181126 |
119~055 |
119~060 |
118~295 |
118~315 |
-0~045 |
273,143 |
361,887 |
+74,625 |
Jun19 |
181126 |
118~315 |
118~315 |
118~315 |
118~315 |
-0~045 |
|
|
|
Total Volume and Open Interest |
2,097,300 |
4,358,500 |
-12,645 |
5-Year T-Notes(CBOT) |
Dec18 |
181126 |
112~286 |
112~294 |
112~234 |
112~246 |
-0~034 |
1,352,226 |
4,232,415 |
-275,481 |
Mar19 |
181126 |
112~262 |
112~280 |
112~222 |
112~232 |
-0~034 |
454,663 |
812,432 |
+274,246 |
Jun19 |
181126 |
112~232 |
112~232 |
112~232 |
112~232 |
-0~034 |
|
|
|
Total Volume and Open Interest |
1,806,889 |
5,044,847 |
-1,235 |
2 Year T-Notes(CBOT) |
Dec18 |
181126 |
105~152 |
105~154 |
105~134 |
105~140 |
-0~010 |
639,115 |
2,537,648 |
-57,304 |
Mar19 |
181126 |
105~144 |
105~150 |
105~130 |
105~134 |
-0~006 |
196,837 |
364,669 |
+57,439 |
Jun19 |
181126 |
105~134 |
105~134 |
105~134 |
105~134 |
-0~006 |
|
|
|
Total Volume and Open Interest |
835,952 |
2,902,317 |
+135 |
Eurodollars(CME) |
Dec18 |
181126 |
97.230 |
97.235 |
97.213 |
97.215 |
-0.015 |
353,216 |
1,558,832 |
-31,987 |
Mar19 |
181126 |
97.155 |
97.160 |
97.135 |
97.140 |
-0.015 |
274,692 |
1,328,535 |
-3,304 |
Jun19 |
181126 |
97.070 |
97.075 |
97.040 |
97.050 |
-0.015 |
310,155 |
1,249,777 |
+5,475 |
Sep19 |
181126 |
97.005 |
97.010 |
96.975 |
96.980 |
-0.020 |
240,058 |
1,175,134 |
+14,807 |
Dec19 |
181126 |
96.950 |
96.950 |
96.910 |
96.920 |
-0.025 |
390,585 |
2,066,161 |
+9,327 |
Mar20 |
181126 |
96.945 |
96.950 |
96.905 |
96.915 |
-0.025 |
221,151 |
1,097,327 |
-6,141 |
Jun20 |
181126 |
96.955 |
96.960 |
96.915 |
96.925 |
-0.025 |
181,054 |
1,019,515 |
-8,048 |
Sep20 |
181126 |
96.965 |
96.970 |
96.925 |
96.935 |
-0.025 |
153,982 |
788,495 |
+1,729 |
Dec20 |
181126 |
96.955 |
96.960 |
96.920 |
96.930 |
-0.025 |
177,770 |
1,184,613 |
-13,514 |
Mar21 |
181126 |
96.975 |
96.980 |
96.940 |
96.950 |
-0.025 |
90,168 |
565,713 |
-7,966 |
Jun21 |
181126 |
96.980 |
96.995 |
96.950 |
96.960 |
-0.025 |
89,036 |
424,691 |
+141 |
Sep21 |
181126 |
96.990 |
96.995 |
96.955 |
96.965 |
-0.025 |
83,115 |
261,114 |
-11,368 |
Dec21 |
181126 |
96.975 |
96.980 |
96.940 |
96.955 |
-0.020 |
57,538 |
378,640 |
+148 |
Mar22 |
181126 |
96.970 |
96.980 |
96.940 |
96.955 |
-0.020 |
40,099 |
169,038 |
-5,162 |
Jun22 |
181126 |
96.970 |
96.970 |
96.935 |
96.950 |
-0.015 |
24,575 |
151,652 |
+1,336 |
Sep22 |
181126 |
96.950 |
96.960 |
96.925 |
96.940 |
-0.015 |
27,841 |
126,157 |
+1,922 |
Dec22 |
181126 |
96.940 |
96.940 |
96.905 |
96.920 |
-0.015 |
18,712 |
131,832 |
+1,393 |
Mar23 |
181126 |
96.920 |
96.925 |
96.890 |
96.905 |
-0.015 |
20,454 |
62,249 |
-1,121 |
Total Volume and Open Interest |
2,822,058 |
14,045,677 |
-43,541 |
Ultra T-Bond(CBOT) |
Dec18 |
181126 |
151~27 |
151~28 |
151~07 |
151~12 |
-0~09 |
217,308 |
997,457 |
-60,548 |
Mar19 |
181126 |
152~20 |
152~21 |
152~01 |
152~06 |
-0~08 |
82,487 |
139,065 |
+52,807 |
Jun19 |
181126 |
153~02 |
153~02 |
153~02 |
153~02 |
-0~08 |
|
|
|
Total Volume and Open Interest |
299,795 |
1,136,522 |
-7,741 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181126 |
126~065 |
126~080 |
125~285 |
125~315 |
-0~055 |
144,027 |
683,341 |
-2,747 |
Mar19 |
181126 |
126~040 |
126~040 |
125~255 |
125~280 |
-0~055 |
28,732 |
44,722 |
+6,405 |
Jun19 |
181126 |
125~280 |
125~280 |
125~280 |
125~280 |
-0~055 |
|
|
|
Total Volume and Open Interest |
172,759 |
728,063 |
+3,658 |
30 Day Federal Funds(CBOT) |
Nov18 |
181126 |
97.802 |
97.802 |
97.800 |
97.800 |
unch |
348 |
219,712 |
-90 |
Dec18 |
181126 |
97.720 |
97.720 |
97.715 |
97.715 |
-0.005 |
9,408 |
132,086 |
+971 |
Jan19 |
181126 |
97.610 |
97.610 |
97.600 |
97.600 |
-0.010 |
33,457 |
297,170 |
+1,180 |
Feb19 |
181126 |
97.600 |
97.600 |
97.590 |
97.590 |
-0.010 |
20,966 |
186,669 |
-562 |
Mar19 |
181126 |
97.555 |
97.555 |
97.545 |
97.545 |
-0.010 |
8,102 |
39,907 |
-40 |
Apr19 |
181126 |
97.485 |
97.485 |
97.470 |
97.470 |
-0.010 |
35,652 |
223,100 |
-499 |
Total Volume and Open Interest |
181,742 |
1,912,417 |
-865 |
Japanese Govt Bonds(SGX) |
Dec18 |
181126 |
151.07 |
151.14 |
151.01 |
151.11 |
+0.07 |
847 |
19,590 |
+95 |
Mar19 |
181126 |
151.22 |
151.22 |
151.22 |
151.22 |
+0.06 |
12 |
12 |
+12 |
Jun19 |
181126 |
151.22 |
151.22 |
151.22 |
151.22 |
+0.06 |
|
|
|
Total Volume and Open Interest |
859 |
19,602 |
+107 |
Euro-Buxl(EUREX) |
Dec18 |
181126 |
177.78 |
177.86 |
177.04 |
177.12 |
-1.06 |
29,760 |
245,303 |
+10,169 |
Mar19 |
181126 |
176.20 |
176.26 |
175.52 |
175.60 |
-1.06 |
1,135 |
20,974 |
+1,052 |
Jun19 |
181126 |
174.52 |
174.52 |
174.52 |
174.52 |
-1.06 |
|
|
|
Total Volume and Open Interest |
30,895 |
266,277 |
+11,221 |
Euro-Bund(EUREX) |
Dec18 |
181126 |
160.93 |
160.99 |
160.64 |
160.74 |
-0.36 |
436,793 |
1,958,242 |
+68,825 |
Mar19 |
181126 |
161.78 |
161.82 |
161.46 |
161.58 |
-0.36 |
45,086 |
249,925 |
+12,190 |
Jun19 |
181126 |
159.44 |
159.44 |
159.44 |
159.44 |
-0.36 |
|
|
|
Total Volume and Open Interest |
481,879 |
2,208,167 |
+81,015 |
Euro-Bobl(EUREX) |
Dec18 |
181126 |
131.70 |
131.72 |
131.59 |
131.65 |
-0.10 |
277,137 |
1,523,496 |
+47,680 |
Mar19 |
181126 |
131.93 |
131.93 |
131.80 |
131.86 |
-0.10 |
30,445 |
104,495 |
+10,283 |
Jun19 |
181126 |
131.25 |
131.25 |
131.25 |
131.25 |
-0.10 |
|
|
|
Total Volume and Open Interest |
307,582 |
1,627,991 |
+57,963 |
Euro-Schatz(EUREX) |
Dec18 |
181126 |
111.97 |
111.97 |
111.94 |
111.95 |
-0.02 |
180,638 |
1,901,115 |
+87,529 |
Mar19 |
181126 |
111.85 |
111.86 |
111.83 |
111.83 |
-0.02 |
8,177 |
99,052 |
+19,750 |
Jun19 |
181126 |
111.80 |
111.80 |
111.80 |
111.80 |
-0.02 |
|
|
|
Total Volume and Open Interest |
188,815 |
2,000,167 |
+107,279 |
3-Mth Euribor(EUREX) |
Dec18 |
181126 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
13,146 |
+0 |
Mar19 |
181126 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
0 |
2,509 |
+30 |
Jun19 |
181126 |
100.290 |
100.290 |
100.290 |
100.290 |
+0.005 |
0 |
1,878 |
+50 |
Total Volume and Open Interest |
0 |
26,856 |
-196 |
Long Gilt(LIFFE) |
Dec18 |
181126 |
122~29 |
123~00 |
122~23 |
122~26 |
-0~10 |
177,041 |
820,735 |
-9,203 |
Mar19 |
181126 |
122~03 |
122~06 |
121~29 |
121~32 |
-0~09 |
26,868 |
52,208 |
+21,591 |
Total Volume and Open Interest |
203,909 |
872,943 |
+12,388 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181126 |
99.08 |
99.09 |
99.07 |
99.08 |
+0.00 |
27,427 |
584,867 |
-3,207 |
Mar19 |
181126 |
99.05 |
99.05 |
99.02 |
99.04 |
unch |
48,862 |
755,687 |
-8,440 |
Jun19 |
181126 |
98.99 |
98.99 |
98.96 |
98.98 |
-0.01 |
48,573 |
373,801 |
+3,666 |
Sep19 |
181126 |
98.94 |
98.94 |
98.91 |
98.92 |
-0.02 |
56,999 |
521,875 |
-6,841 |
Dec19 |
181126 |
98.88 |
98.88 |
98.85 |
98.86 |
-0.02 |
71,328 |
474,744 |
+2,670 |
Mar20 |
181126 |
98.82 |
98.83 |
98.80 |
98.82 |
-0.01 |
48,733 |
294,589 |
+4,581 |
Total Volume and Open Interest |
592,079 |
4,161,694 |
-11,348 |
3-Mth Euribor(LIFFE) |
Dec18 |
181126 |
100.310 |
100.315 |
100.305 |
100.310 |
unch |
19,168 |
598,095 |
-270 |
Mar19 |
181126 |
100.300 |
100.305 |
100.295 |
100.300 |
unch |
15,960 |
490,369 |
+532 |
Jun19 |
181126 |
100.290 |
100.290 |
100.285 |
100.285 |
unch |
45,019 |
612,998 |
-3,486 |
Total Volume and Open Interest |
657,076 |
5,367,784 |
-15,174 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181126 |
98.04 |
98.04 |
98.03 |
98.04 |
unch |
19,299 |
146,917 |
-6,438 |
Mar19 |
181126 |
98.06 |
98.07 |
98.05 |
98.07 |
+0.01 |
35,345 |
233,182 |
+123 |
Jun19 |
181126 |
98.03 |
98.05 |
98.02 |
98.05 |
+0.02 |
21,209 |
189,694 |
+2,085 |
Sep19 |
181126 |
97.97 |
98.00 |
97.96 |
98.00 |
+0.02 |
16,569 |
183,740 |
-45 |
Dec19 |
181126 |
97.91 |
97.94 |
97.91 |
97.94 |
+0.02 |
12,254 |
167,186 |
-205 |
Mar20 |
181126 |
97.86 |
97.89 |
97.85 |
97.89 |
+0.03 |
11,764 |
114,031 |
-199 |
Jun20 |
181126 |
97.80 |
97.83 |
97.79 |
97.83 |
+0.02 |
9,717 |
98,026 |
-2,430 |
Sep20 |
181126 |
97.74 |
97.77 |
97.74 |
97.77 |
+0.02 |
4,619 |
47,166 |
-1,132 |
Dec20 |
181126 |
97.70 |
97.71 |
97.70 |
97.71 |
+0.03 |
2,495 |
11,605 |
+1,903 |
Mar21 |
181126 |
97.65 |
97.65 |
97.65 |
97.65 |
+0.03 |
17 |
4,443 |
+0 |
Total Volume and Open Interest |
133,648 |
1,200,315 |
-6,548 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181126 |
97.34 |
97.37 |
97.32 |
97.36 |
+0.01 |
140,598 |
1,299,758 |
-175 |
Mar19 |
181126 |
97.34 |
97.35 |
97.34 |
97.35 |
+0.01 |
1 |
9,022 |
-1 |
Total Volume and Open Interest |
140,599 |
1,308,780 |
-176 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181126 |
97.87 |
97.89 |
97.86 |
97.89 |
+0.01 |
242,425 |
1,050,162 |
-4,927 |
Mar19 |
181126 |
97.87 |
97.89 |
97.87 |
97.89 |
+0.01 |
11,849 |
22,650 |
+19,324 |
Total Volume and Open Interest |
254,274 |
1,072,812 |
+14,397 |
Gold(CMX) |
Dec18 |
181126 |
1223.9 |
1228.6 |
1221.7 |
1222.4 |
-0.8 |
227,212 |
232,621 |
-22,590 |
Feb19 |
181126 |
1230.4 |
1234.5 |
1228.0 |
1228.7 |
-0.4 |
53,071 |
208,242 |
+16,272 |
Apr19 |
181126 |
1235.5 |
1240.3 |
1234.1 |
1234.6 |
-0.4 |
2,383 |
26,507 |
+784 |
Jun19 |
181126 |
1240.8 |
1246.3 |
1240.5 |
1240.9 |
-0.5 |
2,693 |
33,967 |
+659 |
Aug19 |
181126 |
1251.3 |
1252.6 |
1246.7 |
1247.1 |
-0.4 |
518 |
3,759 |
+52 |
Oct19 |
181126 |
1253.4 |
1253.4 |
1253.4 |
1253.4 |
-0.3 |
39 |
2,074 |
+18 |
Dec19 |
181126 |
1260.1 |
1264.4 |
1259.3 |
1259.7 |
-0.3 |
342 |
8,288 |
+129 |
Feb20 |
181126 |
1265.8 |
1265.8 |
1265.8 |
1265.8 |
-0.3 |
6 |
101 |
-1 |
Apr20 |
181126 |
1271.8 |
1271.8 |
1271.8 |
1271.8 |
-0.3 |
0 |
52 |
+0 |
Jun20 |
181126 |
1277.9 |
1280.0 |
1277.9 |
1277.9 |
-0.3 |
0 |
659 |
+0 |
Aug20 |
181126 |
1284.0 |
1284.0 |
1284.0 |
1284.0 |
-0.3 |
0 |
4 |
+0 |
Total Volume and Open Interest |
286,488 |
521,259 |
-4,681 |
Silver(CMX) |
Dec18 |
181126 |
1429.0 |
1441.5 |
1418.0 |
1420.5 |
-3.8 |
77,875 |
88,535 |
-11,454 |
Mar19 |
181126 |
1442.0 |
1454.5 |
1432.0 |
1434.3 |
-2.4 |
21,113 |
103,120 |
+3,860 |
May19 |
181126 |
1450.0 |
1462.5 |
1442.5 |
1443.8 |
-2.4 |
589 |
8,113 |
+148 |
Jul19 |
181126 |
1462.5 |
1471.0 |
1453.0 |
1453.4 |
-2.1 |
801 |
11,336 |
+275 |
Sep19 |
181126 |
1464.0 |
1465.0 |
1462.0 |
1462.2 |
-2.2 |
27 |
972 |
+16 |
Dec19 |
181126 |
1481.5 |
1486.5 |
1474.0 |
1475.9 |
-2.3 |
278 |
2,053 |
+53 |
Mar20 |
181126 |
1488.7 |
1488.7 |
1488.7 |
1488.7 |
-2.3 |
2 |
2 |
+0 |
Total Volume and Open Interest |
100,984 |
216,066 |
-6,983 |
Platinum(NYMEX) |
Jan19 |
181126 |
842.8 |
852.2 |
842.7 |
847.8 |
+2.8 |
11,042 |
62,417 |
+409 |
Apr19 |
181126 |
848.1 |
856.2 |
848.1 |
852.4 |
+2.9 |
107 |
7,207 |
+30 |
Jul19 |
181126 |
856.7 |
857.0 |
856.7 |
857.0 |
+2.8 |
7 |
553 |
+2 |
Oct19 |
181126 |
861.2 |
861.2 |
861.2 |
861.2 |
+2.8 |
0 |
7 |
+0 |
Total Volume and Open Interest |
11,166 |
70,235 |
+435 |
Palladium(NYMEX) |
Dec18 |
181126 |
1100.30 |
1131.00 |
1100.30 |
1124.70 |
+10.20 |
6,384 |
8,644 |
-3,423 |
Mar19 |
181126 |
1099.60 |
1128.30 |
1099.60 |
1123.90 |
+12.40 |
4,226 |
17,706 |
+3,344 |
Jun19 |
181126 |
1101.90 |
1117.70 |
1101.90 |
1116.20 |
+12.20 |
30 |
196 |
+6 |
Total Volume and Open Interest |
10,640 |
26,546 |
-73 |
Copper(CMX) |
Dec18 |
181126 |
275.90 |
278.15 |
273.70 |
275.55 |
-1.10 |
67,092 |
47,257 |
-8,017 |
Mar19 |
181126 |
277.40 |
279.85 |
275.60 |
277.30 |
-1.25 |
25,773 |
93,363 |
+3,553 |
May19 |
181126 |
277.95 |
280.10 |
276.55 |
277.75 |
-1.30 |
2,944 |
23,690 |
+121 |
Jul19 |
181126 |
278.85 |
280.30 |
277.50 |
278.20 |
-1.20 |
1,284 |
28,544 |
+137 |
Sep19 |
181126 |
279.20 |
280.65 |
276.95 |
278.50 |
-1.10 |
213 |
7,329 |
+48 |
Total Volume and Open Interest |
99,123 |
225,063 |
-4,186 |
E-mini DJIA Index(CBOT) |
Dec18 |
181126 |
24275 |
24664 |
24270 |
24599 |
+339 |
200,252 |
73,839 |
-1,892 |
Mar19 |
181126 |
24276 |
24690 |
24276 |
24630 |
+342 |
370 |
2,113 |
+143 |
Jun19 |
181126 |
24435 |
24706 |
24435 |
24669 |
+335 |
29 |
101 |
+4 |
Sep19 |
181126 |
24735 |
24735 |
24735 |
24735 |
+335 |
0 |
1 |
+0 |
Total Volume and Open Interest |
200,651 |
76,054 |
-1,745 |
S & P 500(CME) |
Dec18 |
181126 |
2632.00 |
2675.50 |
2632.00 |
2669.90 |
+40.40 |
2,533 |
58,304 |
-606 |
Mar19 |
181126 |
2673.50 |
2675.40 |
2673.50 |
2675.40 |
+40.70 |
0 |
146 |
+0 |
Jun19 |
181126 |
2683.60 |
2683.60 |
2683.60 |
2683.60 |
+41.00 |
|
|
|
Sep19 |
181126 |
2690.90 |
2690.90 |
2690.90 |
2690.90 |
+38.30 |
|
|
|
Total Volume and Open Interest |
2,533 |
58,450 |
-606 |
S & P 500 E-Mini(CME) |
Dec18 |
181126 |
2633.50 |
2676.25 |
2631.50 |
2670.00 |
+40.50 |
1,454,916 |
2,793,684 |
-5,752 |
Mar19 |
181126 |
2639.25 |
2681.50 |
2633.50 |
2675.50 |
+40.75 |
11,478 |
244,601 |
+5,262 |
Jun19 |
181126 |
2645.25 |
2689.00 |
2645.25 |
2683.50 |
+41.00 |
97 |
10,879 |
+49 |
Sep19 |
181126 |
2688.00 |
2691.00 |
2688.00 |
2691.00 |
+38.50 |
0 |
29 |
+0 |
Total Volume and Open Interest |
1,466,491 |
3,049,198 |
-441 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181126 |
6537.50 |
6696.50 |
6530.50 |
6673.25 |
+142.25 |
569,302 |
243,495 |
-6,997 |
Mar19 |
181126 |
6561.75 |
6724.75 |
6560.00 |
6702.25 |
+142.50 |
1,998 |
5,949 |
+131 |
Jun19 |
181126 |
6610.00 |
6750.00 |
6609.25 |
6734.00 |
+143.00 |
3 |
83 |
+1 |
Total Volume and Open Interest |
571,303 |
249,532 |
-6,865 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181126 |
1825.90 |
1852.90 |
1823.80 |
1847.60 |
+23.30 |
13,261 |
64,240 |
+70 |
Mar19 |
181126 |
1852.90 |
1857.10 |
1852.90 |
1852.90 |
+23.20 |
0 |
13 |
+0 |
Jun19 |
181126 |
1856.00 |
1856.00 |
1856.00 |
1856.00 |
+22.60 |
|
|
|
Total Volume and Open Interest |
13,261 |
64,253 |
+70 |
Volatility Index(CBOE) |
Nov18 |
181121 |
22.10 |
22.50 |
21.30 |
22.07 |
-0.11 |
87,074 |
49,741 |
-8,366 |
Dec18 |
181126 |
20.45 |
20.50 |
18.85 |
18.93 |
-1.55 |
7,991 |
203,026 |
-10,218 |
Jan19 |
181126 |
20.55 |
20.55 |
19.35 |
19.38 |
-1.15 |
9,002 |
73,853 |
+2,869 |
Feb19 |
181126 |
20.40 |
20.40 |
19.45 |
19.50 |
-0.93 |
3,143 |
46,368 |
+193 |
Total Volume and Open Interest |
22,652 |
441,922 |
-3,022 |
S & P 600(CME) |
Dec18 |
181126 |
946.80 |
946.80 |
946.80 |
946.80 |
+9.20 |
|
|
|
Mar19 |
181126 |
947.40 |
947.40 |
947.40 |
947.40 |
+9.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181126 |
1490.00 |
1512.20 |
1486.20 |
1503.50 |
+17.40 |
116,532 |
470,449 |
+1,706 |
Mar19 |
181126 |
1498.00 |
1515.90 |
1498.00 |
1508.50 |
+17.80 |
110 |
1,543 |
+39 |
Jun19 |
181126 |
1515.70 |
1515.70 |
1515.70 |
1515.70 |
+16.00 |
|
|
|
Total Volume and Open Interest |
116,642 |
471,992 |
+1,745 |
Nikkei 225(CME) |
Dec18 |
181126 |
21495 |
22095 |
21495 |
22055 |
+570 |
11,408 |
31,533 |
+147 |
Mar19 |
181126 |
21520 |
22070 |
21520 |
22030 |
+570 |
21 |
85 |
+12 |
Total Volume and Open Interest |
11,429 |
31,618 |
+159 |
Nikkei 225(SGX) |
Dec18 |
181126 |
21575 |
21840 |
21445 |
21840 |
+260 |
71,676 |
170,703 |
-3,171 |
Mar19 |
181126 |
21675 |
21795 |
21625 |
21795 |
+260 |
8 |
13,526 |
+5 |
Jun19 |
181126 |
21625 |
21625 |
21625 |
21625 |
+125 |
3 |
691 |
+3 |
Total Volume and Open Interest |
103,461 |
201,750 |
+4,709 |
Nikkei 225 Mini(JPX) |
Dec18 |
181126 |
21710 |
21835 |
21525 |
21830 |
+130 |
1,323,287 |
499,436 |
-396 |
Mar19 |
181126 |
21650 |
21770 |
21465 |
21760 |
+110 |
52,356 |
42,452 |
+1,748 |
Jun19 |
181126 |
21450 |
21580 |
21280 |
21580 |
+130 |
585 |
2,566 |
+120 |
Total Volume and Open Interest |
1,395,433 |
576,541 |
+1,905 |
Nikkei 225(JPX) |
Dec18 |
181126 |
21710 |
21840 |
21520 |
21830 |
+130 |
78,623 |
343,502 |
+748 |
Mar19 |
181126 |
21640 |
21770 |
21470 |
21760 |
+110 |
1,220 |
31,321 |
+175 |
Jun19 |
181126 |
21480 |
21580 |
21480 |
21580 |
+130 |
6 |
9,641 |
-1 |
Total Volume and Open Interest |
79,853 |
465,901 |
+2,073 |
Nikkei 225(CME) Yen |
Dec18 |
181126 |
21490 |
22090 |
21490 |
22045 |
+565 |
37,590 |
59,211 |
-563 |
Mar19 |
181126 |
21465 |
22015 |
21465 |
21980 |
+560 |
10 |
68 |
-1 |
Jun19 |
181126 |
21810 |
21810 |
21810 |
21810 |
+585 |
|
|
|
Total Volume and Open Interest |
37,600 |
59,279 |
-564 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181126 |
21930 |
22070 |
21930 |
22040 |
+560 |
0 |
354 |
+0 |
Mar19 |
181126 |
21980 |
21980 |
21980 |
21980 |
+560 |
|
|
|
Jun19 |
181126 |
21810 |
21810 |
21810 |
21810 |
+580 |
|
|
|
Total Volume and Open Interest |
0 |
354 |
+0 |
CAC 40(EURONEXT) |
Dec18 |
181126 |
4950.5 |
5008.5 |
4950.5 |
4979.5 |
+47.5 |
58,801 |
297,036 |
-5,999 |
Jan19 |
181126 |
4950.0 |
4995.0 |
4950.0 |
4978.0 |
+47.5 |
8 |
5,067 |
+7 |
Feb19 |
181126 |
4992.0 |
4992.0 |
4975.0 |
4975.0 |
+47.5 |
0 |
5,001 |
+0 |
Mar19 |
181126 |
4974.0 |
4974.0 |
4973.0 |
4973.0 |
+47.5 |
0 |
13 |
-2 |
Total Volume and Open Interest |
58,809 |
327,126 |
-5,994 |
Hang Seng Index(HKFE) |
Nov18 |
181126 |
25876 |
26427 |
25772 |
26402 |
+507 |
208,517 |
127,906 |
-1,668 |
Dec18 |
181126 |
25894 |
26450 |
25790 |
26425 |
+511 |
4,919 |
22,684 |
+1,170 |
Total Volume and Open Interest |
213,693 |
163,684 |
-494 |
DAX(EUREX) |
Dec18 |
181126 |
11249.0 |
11388.0 |
11247.0 |
11362.0 |
+171.5 |
69,204 |
123,008 |
+1,031 |
Mar19 |
181126 |
11237.5 |
11380.0 |
11237.5 |
11356.5 |
+171.5 |
77 |
3,754 |
-27 |
Jun19 |
181126 |
11370.5 |
11370.5 |
11370.5 |
11370.5 |
+171.5 |
21 |
288 |
+37 |
Total Volume and Open Interest |
69,302 |
127,050 |
+1,041 |
Mini-DAX(EUREX) |
Dec18 |
181126 |
11249.0 |
11388.0 |
11247.0 |
11362.0 |
+171.5 |
36,216 |
14,542 |
-1,005 |
Mar19 |
181126 |
11257.0 |
11380.0 |
11256.0 |
11356.5 |
+171.5 |
81 |
524 |
+13 |
Jun19 |
181126 |
11328.0 |
11370.5 |
11328.0 |
11370.5 |
+171.5 |
1 |
49 |
+1 |
Total Volume and Open Interest |
36,298 |
15,115 |
-991 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181126 |
3144 |
3177 |
3142 |
3168 |
+39 |
658,089 |
3,791,577 |
+38,635 |
Mar19 |
181126 |
3130 |
3163 |
3130 |
3156 |
+40 |
16,391 |
252,137 |
+126 |
Jun19 |
181126 |
3049 |
3078 |
3049 |
3072 |
+39 |
4,502 |
112,019 |
+0 |
Total Volume and Open Interest |
679,902 |
4,244,485 |
+38,341 |
Swiss Market Index(EUREX) |
Dec18 |
181126 |
8864 |
8960 |
8864 |
8916 |
+80 |
21,385 |
211,265 |
+2,313 |
Mar19 |
181126 |
8769 |
8839 |
8769 |
8817 |
+81 |
164 |
7,292 |
+5 |
Jun19 |
181126 |
8626 |
8660 |
8626 |
8647 |
+80 |
600 |
2,002 |
+7 |
Total Volume and Open Interest |
22,149 |
220,559 |
+2,325 |
FT-SE 100(EURONEXT) |
Dec18 |
181126 |
6953.00 |
7052.50 |
6953.00 |
7045.00 |
+91.00 |
70,932 |
611,388 |
+343 |
Mar19 |
181126 |
6938.00 |
6990.00 |
6938.00 |
6983.50 |
+91.00 |
2,302 |
11,183 |
+2,300 |
Jun19 |
181126 |
6905.50 |
6905.50 |
6905.50 |
6905.50 |
+90.00 |
0 |
6 |
+0 |
Total Volume and Open Interest |
73,234 |
622,578 |
+2,643 |
SPI 200(SFE) |
Dec18 |
181126 |
5699.0 |
5714.0 |
5657.0 |
5678.0 |
-25.0 |
40,220 |
329,143 |
-1,747 |
Mar19 |
181126 |
5616.0 |
5620.0 |
5605.0 |
5620.0 |
-25.0 |
74 |
10,857 |
+63 |
Jun19 |
181126 |
5606.0 |
5606.0 |
5606.0 |
5606.0 |
-25.0 |
0 |
3,080 |
+0 |
Total Volume and Open Interest |
40,295 |
345,027 |
-1,684 |
FTSE MIB(ISE) |
Dec18 |
181126 |
19040.00 |
19310.00 |
19025.00 |
19213.00 |
+509.00 |
20,494 |
112,565 |
-2,756 |
Mar19 |
181126 |
18910.00 |
19205.00 |
18910.00 |
19121.00 |
+509.00 |
83 |
2,567 |
+27 |
Jun19 |
181126 |
18634.00 |
18634.00 |
18634.00 |
18634.00 |
+502.00 |
0 |
12 |
+0 |
Total Volume and Open Interest |
20,577 |
115,144 |
-2,729 |
KOSPI 200(KFE) |
Dec18 |
181126 |
266.90 |
270.50 |
266.05 |
270.50 |
+4.10 |
171,223 |
330,776 |
+185 |
Mar19 |
181126 |
263.70 |
267.20 |
263.05 |
267.20 |
+3.90 |
356 |
28,259 |
+728 |
Jun19 |
181126 |
263.55 |
267.80 |
263.55 |
267.80 |
+4.25 |
2 |
17,049 |
+202 |
Total Volume and Open Interest |
271,608 |
405,318 |
+0 |
GSCI(CME) |
Dec18 |
181126 |
405.70 |
409.45 |
405.25 |
408.10 |
+1.25 |
9 |
15,341 |
+0 |
Jan19 |
181126 |
408.15 |
408.35 |
405.30 |
408.15 |
+1.25 |
|
|
|
Feb19 |
181126 |
408.30 |
408.30 |
408.30 |
408.30 |
+1.25 |
|
|
|
Total Volume and Open Interest |
9 |
15,341 |
+0 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|