|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue November 27, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan19 |
181127 |
862.50 |
880.00 |
858.25 |
875.50 |
+13.25 |
35,988 |
291,442 |
+349 |
Mar19 |
181127 |
876.25 |
894.00 |
872.00 |
889.25 |
+13.00 |
12,509 |
187,915 |
+1,832 |
May19 |
181127 |
889.50 |
907.25 |
885.75 |
902.75 |
+13.00 |
5,595 |
109,380 |
+693 |
Jul19 |
181127 |
902.75 |
919.50 |
898.75 |
915.50 |
+12.75 |
2,583 |
97,824 |
-25 |
Aug19 |
181127 |
905.75 |
924.25 |
904.50 |
920.25 |
+12.75 |
79 |
8,065 |
+7 |
Sep19 |
181127 |
909.75 |
925.50 |
909.00 |
921.25 |
+12.00 |
29 |
2,661 |
-12 |
Nov19 |
181127 |
914.25 |
930.00 |
912.00 |
926.50 |
+11.00 |
1,553 |
40,727 |
-75 |
Jan20 |
181127 |
926.75 |
940.50 |
923.75 |
937.25 |
+10.50 |
54 |
1,149 |
+21 |
Mar20 |
181127 |
938.00 |
948.75 |
938.00 |
945.75 |
+10.00 |
0 |
750 |
+0 |
May20 |
181127 |
954.50 |
957.50 |
954.50 |
954.50 |
+10.50 |
17 |
261 |
+7 |
Jul20 |
181127 |
955.25 |
966.75 |
954.00 |
964.00 |
+10.75 |
9 |
443 |
+0 |
Aug20 |
181127 |
963.50 |
965.00 |
963.50 |
965.00 |
+11.50 |
0 |
40 |
+0 |
Sep20 |
181127 |
958.50 |
958.50 |
958.50 |
958.50 |
+9.75 |
0 |
50 |
+0 |
Nov20 |
181127 |
952.00 |
962.75 |
952.00 |
961.75 |
+9.75 |
3 |
807 |
-1 |
Total Volume and Open Interest |
58,419 |
741,574 |
+2,796 |
Soybean Meal(CBOT) |
Dec18 |
181127 |
303.20 |
305.70 |
301.50 |
304.90 |
+1.90 |
34,720 |
53,958 |
-14,015 |
Jan19 |
181127 |
305.40 |
307.80 |
303.50 |
307.10 |
+2.00 |
34,986 |
142,769 |
+2,960 |
Mar19 |
181127 |
309.10 |
310.60 |
306.30 |
310.00 |
+2.20 |
16,917 |
102,669 |
+2,122 |
May19 |
181127 |
311.10 |
313.40 |
309.30 |
312.90 |
+2.20 |
7,001 |
67,296 |
+734 |
Jul19 |
181127 |
314.00 |
316.40 |
312.40 |
315.90 |
+2.20 |
2,555 |
59,905 |
-69 |
Aug19 |
181127 |
315.00 |
317.80 |
314.30 |
317.40 |
+2.20 |
445 |
10,570 |
+140 |
Sep19 |
181127 |
316.40 |
319.00 |
315.90 |
318.70 |
+2.30 |
277 |
11,773 |
-9 |
Oct19 |
181127 |
316.70 |
319.30 |
315.80 |
319.10 |
+2.40 |
189 |
10,788 |
+25 |
Dec19 |
181127 |
318.20 |
320.90 |
316.90 |
320.50 |
+2.40 |
555 |
28,135 |
+31 |
Jan20 |
181127 |
320.00 |
321.90 |
319.00 |
321.60 |
+2.30 |
7 |
3,040 |
+7 |
Total Volume and Open Interest |
97,654 |
495,559 |
-8,073 |
Soybean Oil(CBOT) |
Dec18 |
181127 |
26.99 |
27.35 |
26.95 |
27.16 |
+0.20 |
38,974 |
63,347 |
-14,543 |
Jan19 |
181127 |
27.25 |
27.58 |
27.18 |
27.39 |
+0.20 |
43,946 |
181,415 |
+4,369 |
Mar19 |
181127 |
27.49 |
27.84 |
27.42 |
27.65 |
+0.21 |
17,396 |
114,090 |
+4,233 |
May19 |
181127 |
27.75 |
28.13 |
27.70 |
27.94 |
+0.22 |
4,273 |
67,115 |
+548 |
Jul19 |
181127 |
28.05 |
28.43 |
28.00 |
28.23 |
+0.23 |
2,042 |
66,099 |
-242 |
Aug19 |
181127 |
28.30 |
28.58 |
28.14 |
28.38 |
+0.23 |
333 |
12,722 |
-135 |
Sep19 |
181127 |
28.41 |
28.71 |
28.34 |
28.52 |
+0.24 |
460 |
9,244 |
+58 |
Oct19 |
181127 |
28.54 |
28.79 |
28.39 |
28.60 |
+0.22 |
153 |
6,518 |
-2 |
Dec19 |
181127 |
28.71 |
28.98 |
28.55 |
28.80 |
+0.23 |
587 |
26,717 |
+119 |
Jan20 |
181127 |
28.90 |
29.24 |
28.90 |
29.08 |
+0.23 |
3 |
2,035 |
+3 |
Total Volume and Open Interest |
108,171 |
555,798 |
-5,590 |
Canola(WCE) |
Jan19 |
181127 |
471.8 |
475.8 |
471.2 |
473.8 |
+2.0 |
7,534 |
113,113 |
+1,098 |
Mar19 |
181127 |
481.4 |
484.2 |
481.1 |
482.0 |
+1.6 |
3,024 |
39,634 |
+500 |
May19 |
181127 |
489.0 |
493.1 |
489.0 |
490.8 |
+1.9 |
2,159 |
17,752 |
+1,300 |
Jul19 |
181127 |
496.5 |
500.0 |
496.1 |
497.7 |
+2.1 |
413 |
3,288 |
+34 |
Nov19 |
181127 |
495.5 |
496.9 |
493.8 |
494.8 |
+1.3 |
78 |
3,057 |
+63 |
Total Volume and Open Interest |
13,208 |
176,903 |
+2,995 |
Corn(CBOT) |
Dec18 |
181127 |
356.00 |
358.50 |
355.50 |
356.50 |
+0.50 |
174,044 |
328,719 |
-77,249 |
Mar19 |
181127 |
368.00 |
370.50 |
367.50 |
368.50 |
+0.50 |
129,007 |
717,896 |
+25,184 |
May19 |
181127 |
376.00 |
378.00 |
375.00 |
375.75 |
unch |
21,057 |
192,858 |
+3,477 |
Jul19 |
181127 |
382.75 |
385.00 |
382.00 |
382.50 |
-0.25 |
13,395 |
184,277 |
+2,952 |
Sep19 |
181127 |
386.25 |
388.00 |
385.50 |
386.00 |
-0.25 |
1,741 |
84,451 |
-22 |
Dec19 |
181127 |
392.00 |
394.00 |
391.25 |
392.00 |
-0.25 |
5,472 |
181,384 |
+951 |
Mar20 |
181127 |
402.00 |
403.50 |
401.50 |
402.00 |
unch |
321 |
10,168 |
+21 |
May20 |
181127 |
407.50 |
408.50 |
407.00 |
407.50 |
unch |
18 |
1,372 |
+5 |
Jul20 |
181127 |
412.00 |
413.00 |
411.75 |
412.00 |
unch |
21 |
4,104 |
+1 |
Sep20 |
181127 |
408.00 |
408.50 |
407.00 |
407.50 |
-0.25 |
0 |
511 |
+0 |
Total Volume and Open Interest |
345,082 |
1,712,007 |
-44,674 |
Wheat(CBOT) |
Dec18 |
181127 |
506.75 |
510.00 |
497.50 |
498.00 |
-9.50 |
49,829 |
50,951 |
-24,314 |
Mar19 |
181127 |
513.00 |
516.75 |
504.00 |
506.50 |
-7.50 |
61,248 |
213,125 |
+4,725 |
May19 |
181127 |
518.00 |
521.75 |
509.75 |
512.50 |
-6.25 |
13,096 |
71,243 |
+1,253 |
Jul19 |
181127 |
524.00 |
527.75 |
517.00 |
519.50 |
-5.50 |
7,379 |
74,433 |
+593 |
Sep19 |
181127 |
534.50 |
537.25 |
526.75 |
529.25 |
-5.50 |
711 |
19,013 |
+60 |
Dec19 |
181127 |
549.00 |
550.75 |
540.50 |
542.25 |
-6.50 |
601 |
26,529 |
+180 |
Total Volume and Open Interest |
132,952 |
463,902 |
-17,497 |
Wheat(KCBT) |
Dec18 |
181127 |
464.75 |
469.00 |
456.75 |
458.50 |
-6.00 |
15,629 |
58,290 |
-9,078 |
Mar19 |
181127 |
489.75 |
494.50 |
482.25 |
483.50 |
-6.25 |
23,864 |
163,163 |
+3,886 |
May19 |
181127 |
503.00 |
507.25 |
495.50 |
496.75 |
-6.00 |
5,425 |
37,550 |
+417 |
Jul19 |
181127 |
516.00 |
519.25 |
508.75 |
509.50 |
-6.25 |
5,211 |
38,315 |
+321 |
Sep19 |
181127 |
530.25 |
533.00 |
523.00 |
523.50 |
-6.00 |
290 |
5,622 |
+112 |
Dec19 |
181127 |
549.00 |
551.50 |
541.25 |
541.25 |
-7.50 |
128 |
5,741 |
+26 |
Mar20 |
181127 |
554.75 |
563.25 |
553.00 |
553.00 |
-8.25 |
24 |
504 |
-8 |
Total Volume and Open Interest |
50,746 |
309,876 |
-4,271 |
Wheat(MGE) |
Dec18 |
181127 |
576.75 |
578.00 |
574.00 |
575.50 |
-1.50 |
3,971 |
18,639 |
-454 |
Mar19 |
181127 |
571.75 |
574.00 |
570.00 |
570.00 |
-2.00 |
4,917 |
38,712 |
+1,130 |
May19 |
181127 |
576.00 |
578.75 |
575.25 |
575.25 |
-2.00 |
772 |
9,827 |
+196 |
Jul19 |
181127 |
584.25 |
585.75 |
583.25 |
583.50 |
-0.75 |
256 |
3,625 |
+41 |
Sep19 |
181127 |
592.00 |
592.75 |
591.75 |
592.00 |
-0.75 |
167 |
4,306 |
+85 |
Dec19 |
181127 |
606.00 |
606.00 |
605.25 |
605.50 |
-0.50 |
116 |
2,098 |
+23 |
Total Volume and Open Interest |
10,221 |
77,311 |
+1,041 |
Oats(CBOT) |
Dec18 |
181127 |
278.00 |
279.75 |
269.50 |
269.50 |
-8.25 |
410 |
1,093 |
-304 |
Mar19 |
181127 |
284.25 |
287.00 |
280.00 |
282.25 |
-2.00 |
505 |
5,268 |
+182 |
May19 |
181127 |
284.50 |
284.50 |
280.00 |
282.25 |
-1.75 |
9 |
280 |
+1 |
Jul19 |
181127 |
279.75 |
280.00 |
277.25 |
277.25 |
-1.00 |
1 |
24 |
+1 |
Total Volume and Open Interest |
926 |
6,699 |
-119 |
Rough Rice(CBOT) |
Jan19 |
181127 |
10.75 |
10.87 |
10.75 |
10.85 |
+0.10 |
136 |
6,860 |
-127 |
Mar19 |
181127 |
10.91 |
11.02 |
10.91 |
11.01 |
+0.10 |
48 |
1,168 |
+37 |
May19 |
181127 |
11.13 |
11.13 |
11.13 |
11.13 |
+0.10 |
0 |
17 |
+0 |
Jul19 |
181127 |
11.27 |
11.27 |
11.27 |
11.27 |
+0.10 |
|
|
|
Total Volume and Open Interest |
184 |
8,045 |
-90 |
Live Cattle(CME) |
Dec18 |
181127 |
116.980 |
117.200 |
116.480 |
116.700 |
-0.230 |
8,276 |
40,167 |
-1,887 |
Feb19 |
181127 |
120.700 |
120.930 |
120.050 |
120.600 |
-0.050 |
16,036 |
129,645 |
+614 |
Apr19 |
181127 |
122.850 |
122.950 |
122.400 |
122.580 |
-0.305 |
9,521 |
75,975 |
+860 |
Jun19 |
181127 |
115.100 |
115.230 |
114.700 |
114.900 |
-0.400 |
5,460 |
66,374 |
+1,315 |
Aug19 |
181127 |
113.250 |
113.430 |
112.930 |
113.050 |
-0.280 |
1,417 |
20,173 |
+159 |
Oct19 |
181127 |
114.600 |
114.785 |
114.200 |
114.480 |
-0.120 |
406 |
5,559 |
+85 |
Total Volume and Open Interest |
41,333 |
341,044 |
+1,250 |
Feeder Cattle(CME) |
Jan19 |
181127 |
148.985 |
149.500 |
148.285 |
148.435 |
-0.715 |
2,969 |
27,374 |
-455 |
Mar19 |
181127 |
145.985 |
146.435 |
145.285 |
146.000 |
-0.150 |
1,242 |
13,095 |
+3 |
Apr19 |
181127 |
146.535 |
146.785 |
145.830 |
146.400 |
-0.085 |
435 |
3,908 |
+32 |
May19 |
181127 |
146.650 |
147.035 |
146.080 |
146.600 |
-0.135 |
275 |
2,501 |
+91 |
Aug19 |
181127 |
150.785 |
150.880 |
150.035 |
150.330 |
-0.270 |
118 |
1,950 |
+31 |
Sep19 |
181127 |
150.000 |
150.185 |
149.900 |
150.000 |
-0.300 |
4 |
91 |
+2 |
Oct19 |
181127 |
149.435 |
149.435 |
149.435 |
149.435 |
-0.300 |
3 |
10 |
+3 |
Total Volume and Open Interest |
5,047 |
48,930 |
-292 |
Lean Hogs(CME) |
Dec18 |
181127 |
57.735 |
58.350 |
56.700 |
57.880 |
+0.480 |
5,767 |
36,142 |
+182 |
Feb19 |
181127 |
66.000 |
66.050 |
64.180 |
65.050 |
-0.500 |
14,363 |
78,712 |
+1,616 |
Apr19 |
181127 |
71.635 |
71.785 |
70.285 |
70.580 |
-0.720 |
7,310 |
45,602 |
+1,200 |
May19 |
181127 |
76.385 |
76.730 |
75.635 |
75.980 |
-0.655 |
85 |
1,718 |
+15 |
Jun19 |
181127 |
84.650 |
84.650 |
83.100 |
83.180 |
-1.170 |
2,938 |
25,396 |
+206 |
Jul19 |
181127 |
85.200 |
85.250 |
83.750 |
83.850 |
-1.130 |
1,075 |
25,699 |
+259 |
Aug19 |
181127 |
84.200 |
84.285 |
83.080 |
83.180 |
-0.900 |
719 |
10,519 |
+213 |
Oct19 |
181127 |
68.900 |
68.930 |
68.385 |
68.400 |
-0.500 |
327 |
4,469 |
+124 |
Total Volume and Open Interest |
32,615 |
229,322 |
+3,830 |
Class III Milk(CME) |
Nov18 |
181127 |
14.49 |
14.50 |
14.48 |
14.49 |
+0.01 |
0 |
4,658 |
-28 |
Dec18 |
181127 |
14.16 |
14.16 |
14.01 |
14.04 |
-0.05 |
0 |
5,548 |
-146 |
Jan19 |
181127 |
14.25 |
14.27 |
14.17 |
14.24 |
+0.02 |
0 |
4,751 |
-201 |
Feb19 |
181127 |
14.58 |
14.63 |
14.54 |
14.58 |
+0.01 |
0 |
2,610 |
+86 |
Mar19 |
181127 |
14.89 |
14.93 |
14.85 |
14.88 |
+0.01 |
0 |
2,358 |
+106 |
Apr19 |
181127 |
15.24 |
15.28 |
15.24 |
15.26 |
+0.02 |
0 |
1,809 |
+42 |
May19 |
181127 |
15.44 |
15.47 |
15.43 |
15.44 |
unch |
0 |
1,790 |
+4 |
Jun19 |
181127 |
15.64 |
15.66 |
15.62 |
15.62 |
-0.01 |
0 |
1,678 |
-9 |
Jul19 |
181127 |
15.95 |
15.96 |
15.93 |
15.93 |
-0.01 |
0 |
1,050 |
+23 |
Aug19 |
181127 |
16.19 |
16.19 |
16.16 |
16.16 |
-0.04 |
0 |
895 |
+14 |
Sep19 |
181127 |
16.46 |
16.46 |
16.42 |
16.43 |
-0.06 |
0 |
983 |
+12 |
Oct19 |
181127 |
16.39 |
16.39 |
16.31 |
16.34 |
-0.06 |
0 |
775 |
+2 |
Nov19 |
181127 |
16.28 |
16.30 |
16.25 |
16.26 |
-0.03 |
0 |
684 |
+3 |
Total Volume and Open Interest |
0 |
30,232 |
-90 |
Cocoa(ICE) |
Dec18 |
181127 |
2086 |
2086 |
2086 |
2086 |
+29 |
3 |
36 |
-64 |
Mar19 |
181127 |
2115 |
2166 |
2108 |
2145 |
+29 |
11,535 |
115,895 |
+354 |
May19 |
181127 |
2130 |
2176 |
2121 |
2156 |
+27 |
5,480 |
45,339 |
+1,367 |
Jul19 |
181127 |
2145 |
2190 |
2138 |
2171 |
+25 |
2,271 |
23,151 |
+346 |
Sep19 |
181127 |
2156 |
2205 |
2156 |
2185 |
+24 |
498 |
17,231 |
+49 |
Dec19 |
181127 |
2177 |
2218 |
2174 |
2196 |
+22 |
421 |
20,237 |
-36 |
Mar20 |
181127 |
2188 |
2226 |
2185 |
2205 |
+21 |
195 |
8,088 |
+117 |
Total Volume and Open Interest |
20,418 |
233,380 |
+2,141 |
Coffee "C"(ICE) |
Dec18 |
181127 |
107.50 |
109.80 |
107.40 |
109.50 |
+2.50 |
463 |
465 |
-430 |
Mar19 |
181127 |
110.70 |
114.35 |
110.40 |
113.30 |
+2.50 |
19,448 |
118,727 |
+615 |
May19 |
181127 |
113.25 |
117.10 |
113.25 |
116.15 |
+2.50 |
8,711 |
51,191 |
+265 |
Jul19 |
181127 |
116.30 |
119.75 |
116.00 |
118.75 |
+2.45 |
2,701 |
30,510 |
-69 |
Sep19 |
181127 |
118.95 |
122.35 |
118.65 |
121.35 |
+2.40 |
1,967 |
13,946 |
-209 |
Dec19 |
181127 |
123.15 |
125.90 |
123.05 |
124.95 |
+2.35 |
910 |
10,999 |
+238 |
Total Volume and Open Interest |
34,819 |
239,088 |
+536 |
Orange Juice(ICE) |
Jan19 |
181127 |
140.80 |
142.75 |
138.00 |
139.30 |
-0.75 |
998 |
12,651 |
-232 |
Mar19 |
181127 |
140.85 |
142.50 |
138.00 |
139.25 |
-0.85 |
194 |
2,961 |
+79 |
May19 |
181127 |
141.40 |
142.95 |
138.65 |
139.85 |
-0.85 |
33 |
1,327 |
+7 |
Jul19 |
181127 |
143.00 |
143.20 |
139.60 |
140.65 |
-0.60 |
11 |
414 |
+0 |
Sep19 |
181127 |
143.00 |
143.00 |
140.60 |
141.55 |
+0.10 |
3 |
156 |
-1 |
Nov19 |
181127 |
142.30 |
142.30 |
142.30 |
142.30 |
+0.10 |
1 |
24 |
+1 |
Total Volume and Open Interest |
1,240 |
17,535 |
-146 |
Sugar #11(ICE) |
Mar19 |
181127 |
12.49 |
12.50 |
12.32 |
12.34 |
-0.14 |
46,670 |
343,862 |
+3,363 |
May19 |
181127 |
12.61 |
12.62 |
12.45 |
12.46 |
-0.15 |
19,095 |
176,138 |
-356 |
Jul19 |
181127 |
12.72 |
12.73 |
12.58 |
12.59 |
-0.13 |
13,234 |
124,151 |
-572 |
Oct19 |
181127 |
12.94 |
12.95 |
12.84 |
12.85 |
-0.09 |
8,424 |
93,729 |
+1,122 |
Mar20 |
181127 |
13.43 |
13.46 |
13.38 |
13.40 |
-0.06 |
2,597 |
38,546 |
+371 |
May20 |
181127 |
13.41 |
13.44 |
13.40 |
13.41 |
-0.04 |
86 |
9,096 |
+10 |
Jul20 |
181127 |
13.40 |
13.44 |
13.40 |
13.42 |
-0.02 |
88 |
6,931 |
+48 |
Oct20 |
181127 |
13.50 |
13.51 |
13.50 |
13.51 |
unch |
31 |
7,012 |
-2 |
Total Volume and Open Interest |
90,230 |
804,312 |
+3,980 |
London Cocoa(LCE) |
Dec18 |
181127 |
1533 |
1578 |
1533 |
1566 |
+36 |
2,953 |
36,927 |
-1,378 |
Mar19 |
181127 |
1576 |
1612 |
1573 |
1599 |
+27 |
12,283 |
71,425 |
-411 |
May19 |
181127 |
1588 |
1621 |
1585 |
1609 |
+25 |
4,505 |
39,855 |
-228 |
Jul19 |
181127 |
1595 |
1629 |
1595 |
1618 |
+25 |
5,791 |
32,857 |
+572 |
Sep19 |
181127 |
1603 |
1638 |
1603 |
1626 |
+23 |
1,588 |
29,151 |
+119 |
Dec19 |
181127 |
1616 |
1642 |
1616 |
1637 |
+21 |
659 |
36,678 |
+243 |
Mar20 |
181127 |
1631 |
1661 |
1629 |
1649 |
+20 |
1,199 |
10,804 |
+67 |
Total Volume and Open Interest |
30,650 |
265,773 |
+91 |
London Sugar(LCE) |
Mar19 |
181127 |
337.90 |
339.50 |
335.60 |
336.30 |
-2.70 |
4,245 |
51,311 |
-619 |
May19 |
181127 |
341.50 |
343.20 |
339.60 |
339.90 |
-2.80 |
1,311 |
18,331 |
-57 |
Aug19 |
181127 |
347.00 |
347.40 |
345.30 |
345.60 |
-2.70 |
470 |
11,408 |
+48 |
Oct19 |
181127 |
351.00 |
351.20 |
349.40 |
349.70 |
-2.40 |
110 |
4,809 |
+3 |
Dec19 |
181127 |
355.90 |
355.90 |
355.00 |
355.00 |
-2.40 |
213 |
2,526 |
+103 |
Total Volume and Open Interest |
6,498 |
90,120 |
-435 |
Cotton(ICE) |
Dec18 |
181127 |
77.09 |
77.13 |
76.50 |
76.77 |
-0.63 |
3,703 |
1,305 |
-3,245 |
Mar19 |
181127 |
78.50 |
78.50 |
77.53 |
77.88 |
-0.70 |
17,644 |
134,192 |
+868 |
May19 |
181127 |
79.61 |
79.64 |
78.72 |
79.04 |
-0.71 |
3,252 |
35,423 |
+474 |
Jul19 |
181127 |
80.47 |
80.47 |
79.90 |
80.18 |
-0.70 |
1,186 |
18,445 |
+658 |
Oct19 |
181127 |
77.32 |
77.32 |
77.32 |
77.32 |
-0.50 |
0 |
4 |
+0 |
Dec19 |
181127 |
76.65 |
76.65 |
76.41 |
76.62 |
-0.35 |
348 |
30,488 |
+9 |
Total Volume and Open Interest |
26,143 |
221,809 |
-1,230 |
Lumber(CME) |
Jan19 |
181127 |
357.9 |
367.0 |
344.7 |
346.2 |
-9.5 |
176 |
2,598 |
-20 |
Mar19 |
181127 |
373.8 |
375.8 |
356.2 |
356.9 |
-9.1 |
67 |
711 |
-1 |
May19 |
181127 |
380.2 |
380.2 |
362.9 |
363.5 |
-8.0 |
12 |
487 |
+3 |
Jul19 |
181127 |
391.3 |
391.3 |
379.4 |
379.4 |
-8.2 |
5 |
111 |
+2 |
Total Volume and Open Interest |
260 |
3,919 |
-16 |
Crude Oil(NYM) |
Jan19 |
181127 |
51.54 |
52.38 |
50.30 |
51.56 |
-0.07 |
1,014,667 |
447,493 |
+13,721 |
Feb19 |
181127 |
51.72 |
52.53 |
50.49 |
51.73 |
-0.07 |
80,969 |
163,722 |
+5,257 |
Mar19 |
181127 |
51.88 |
52.67 |
50.64 |
51.89 |
-0.06 |
56,707 |
173,290 |
+900 |
Apr19 |
181127 |
52.06 |
52.78 |
50.81 |
52.02 |
-0.06 |
25,165 |
100,302 |
-1,782 |
May19 |
181127 |
52.11 |
52.84 |
51.01 |
52.17 |
-0.06 |
18,268 |
102,621 |
+2,070 |
Jun19 |
181127 |
52.08 |
53.05 |
51.07 |
52.28 |
-0.05 |
56,512 |
169,775 |
+1,129 |
Jul19 |
181127 |
52.02 |
52.90 |
51.17 |
52.38 |
-0.03 |
9,801 |
59,693 |
+815 |
Aug19 |
181127 |
52.43 |
52.94 |
51.27 |
52.47 |
-0.01 |
10,420 |
55,993 |
+972 |
Sep19 |
181127 |
52.11 |
53.23 |
51.42 |
52.57 |
+0.01 |
12,881 |
93,298 |
-1,819 |
Oct19 |
181127 |
52.50 |
53.20 |
51.50 |
52.64 |
+0.03 |
4,551 |
50,546 |
+103 |
Nov19 |
181127 |
53.15 |
53.34 |
51.75 |
52.72 |
+0.06 |
3,898 |
37,911 |
-262 |
Dec19 |
181127 |
52.61 |
53.46 |
51.64 |
52.79 |
+0.08 |
49,608 |
199,406 |
-602 |
Jan20 |
181127 |
52.42 |
53.25 |
52.22 |
52.81 |
+0.10 |
865 |
31,689 |
-72 |
Feb20 |
181127 |
52.83 |
52.99 |
52.26 |
52.83 |
+0.11 |
460 |
18,832 |
+31 |
Mar20 |
181127 |
52.86 |
53.01 |
52.29 |
52.86 |
+0.13 |
2,175 |
26,796 |
+199 |
Apr20 |
181127 |
52.90 |
53.05 |
52.34 |
52.90 |
+0.16 |
1,596 |
7,902 |
+72 |
Total Volume and Open Interest |
1,395,342 |
2,016,420 |
+23,887 |
e-miNY Crude Oil(NYM) |
Jan19 |
181127 |
51.525 |
52.400 |
50.300 |
51.550 |
-0.075 |
44,086 |
3,744 |
+759 |
Feb19 |
181127 |
51.800 |
52.500 |
50.500 |
51.725 |
-0.075 |
606 |
684 |
+132 |
Mar19 |
181127 |
51.950 |
52.650 |
50.800 |
51.900 |
-0.050 |
103 |
134 |
+14 |
Apr19 |
181127 |
51.800 |
52.550 |
51.050 |
52.025 |
-0.050 |
8 |
119 |
+4 |
May19 |
181127 |
52.550 |
52.600 |
51.575 |
52.175 |
-0.050 |
4 |
116 |
+1 |
Jun19 |
181127 |
52.050 |
52.700 |
51.200 |
52.275 |
-0.050 |
12 |
116 |
+3 |
Jul19 |
181127 |
52.600 |
53.000 |
51.400 |
52.375 |
-0.025 |
1 |
19 |
+0 |
Aug19 |
181127 |
52.225 |
52.475 |
51.975 |
52.475 |
unch |
7 |
49 |
+1 |
Sep19 |
181127 |
52.575 |
52.575 |
52.575 |
52.575 |
+0.025 |
0 |
52 |
+0 |
Oct19 |
181127 |
52.000 |
52.650 |
52.000 |
52.650 |
+0.050 |
6 |
10 |
+0 |
Total Volume and Open Interest |
44,888 |
5,177 |
+956 |
NY Harbor ULSD(NYM) |
Dec18 |
181127 |
189.09 |
191.00 |
186.00 |
188.60 |
-0.70 |
18,794 |
39,581 |
-3,133 |
Jan19 |
181127 |
188.49 |
190.54 |
185.59 |
188.24 |
-0.48 |
46,918 |
105,317 |
-334 |
Feb19 |
181127 |
187.65 |
189.70 |
184.75 |
187.34 |
-0.54 |
15,405 |
48,807 |
+880 |
Mar19 |
181127 |
186.82 |
188.89 |
183.95 |
186.48 |
-0.60 |
10,696 |
52,334 |
+661 |
Apr19 |
181127 |
185.69 |
187.75 |
182.91 |
185.34 |
-0.63 |
4,858 |
33,437 |
+1,004 |
May19 |
181127 |
184.04 |
187.27 |
182.95 |
185.23 |
-0.63 |
3,380 |
18,801 |
+267 |
Jun19 |
181127 |
185.50 |
187.91 |
183.08 |
185.52 |
-0.62 |
6,278 |
28,641 |
+176 |
Jul19 |
181127 |
186.88 |
188.75 |
184.00 |
186.44 |
-0.57 |
1,118 |
6,976 |
-140 |
Aug19 |
181127 |
187.30 |
189.78 |
185.25 |
187.53 |
-0.54 |
744 |
3,332 |
-16 |
Sep19 |
181127 |
188.85 |
190.85 |
186.61 |
188.75 |
-0.50 |
861 |
3,498 |
+122 |
Oct19 |
181127 |
189.85 |
191.60 |
187.56 |
189.84 |
-0.46 |
231 |
2,507 |
+38 |
Nov19 |
181127 |
190.77 |
192.40 |
188.50 |
190.78 |
-0.45 |
247 |
2,144 |
-1 |
Dec19 |
181127 |
191.50 |
193.50 |
189.14 |
191.55 |
-0.44 |
1,763 |
14,671 |
+554 |
Jan20 |
181127 |
192.48 |
193.25 |
190.00 |
192.07 |
-0.45 |
323 |
2,884 |
-29 |
Total Volume and Open Interest |
112,336 |
368,292 |
+258 |
RBOB Gasoline(NYM) |
Dec18 |
181127 |
144.06 |
145.62 |
139.92 |
142.08 |
-2.18 |
21,899 |
43,927 |
-5,600 |
Jan19 |
181127 |
141.97 |
143.75 |
138.07 |
140.40 |
-1.92 |
55,474 |
149,712 |
-674 |
Feb19 |
181127 |
141.81 |
144.08 |
138.54 |
140.99 |
-1.63 |
19,645 |
47,117 |
+983 |
Mar19 |
181127 |
144.44 |
146.22 |
140.80 |
143.34 |
-1.35 |
10,842 |
50,306 |
+532 |
Apr19 |
181127 |
163.76 |
165.97 |
160.66 |
163.29 |
-1.07 |
6,058 |
27,932 |
+422 |
May19 |
181127 |
164.70 |
167.39 |
162.27 |
164.85 |
-0.88 |
3,784 |
26,206 |
+262 |
Jun19 |
181127 |
164.67 |
167.62 |
162.54 |
165.32 |
-0.66 |
3,406 |
22,612 |
+182 |
Jul19 |
181127 |
164.47 |
166.66 |
162.48 |
164.86 |
-0.54 |
1,617 |
13,878 |
+25 |
Aug19 |
181127 |
163.21 |
165.54 |
160.97 |
163.69 |
-0.45 |
1,433 |
7,271 |
+424 |
Sep19 |
181127 |
162.02 |
163.19 |
159.20 |
161.66 |
-0.39 |
1,711 |
6,349 |
-31 |
Total Volume and Open Interest |
128,911 |
411,388 |
-3,077 |
e-miNY RBOB Gasoline(NYM) |
Dec18 |
181127 |
144.30 |
144.30 |
142.08 |
142.08 |
-2.18 |
0 |
1 |
+0 |
Jan19 |
181127 |
140.40 |
140.40 |
140.40 |
140.40 |
-1.92 |
|
|
|
Feb19 |
181127 |
140.99 |
140.99 |
140.99 |
140.99 |
-1.63 |
|
|
|
Mar19 |
181127 |
143.34 |
143.34 |
143.34 |
143.34 |
-1.35 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec18 |
181127 |
4.224 |
4.325 |
4.104 |
4.262 |
+0.014 |
121,022 |
41,297 |
-14,975 |
Jan19 |
181127 |
4.266 |
4.346 |
4.142 |
4.292 |
-0.007 |
125,199 |
276,741 |
+4,750 |
Feb19 |
181127 |
4.162 |
4.208 |
4.027 |
4.161 |
-0.023 |
21,674 |
106,908 |
+1,579 |
Mar19 |
181127 |
3.926 |
3.960 |
3.778 |
3.909 |
-0.057 |
34,007 |
173,822 |
+1,713 |
Apr19 |
181127 |
2.861 |
2.895 |
2.821 |
2.871 |
+0.010 |
25,850 |
143,830 |
-3,434 |
May19 |
181127 |
2.727 |
2.765 |
2.710 |
2.749 |
+0.014 |
17,000 |
108,490 |
+3,536 |
Jun19 |
181127 |
2.749 |
2.784 |
2.733 |
2.768 |
+0.016 |
6,611 |
42,530 |
+168 |
Jul19 |
181127 |
2.775 |
2.806 |
2.754 |
2.792 |
+0.018 |
5,583 |
43,380 |
-137 |
Aug19 |
181127 |
2.752 |
2.798 |
2.747 |
2.787 |
+0.021 |
3,987 |
42,114 |
-337 |
Sep19 |
181127 |
2.729 |
2.771 |
2.708 |
2.762 |
+0.027 |
3,469 |
39,432 |
+144 |
Oct19 |
181127 |
2.746 |
2.794 |
2.734 |
2.783 |
+0.030 |
7,538 |
83,176 |
-683 |
Nov19 |
181127 |
2.785 |
2.829 |
2.769 |
2.819 |
+0.031 |
2,240 |
36,765 |
-98 |
Dec19 |
181127 |
2.928 |
2.983 |
2.923 |
2.975 |
+0.034 |
2,746 |
39,587 |
+50 |
Jan20 |
181127 |
3.050 |
3.106 |
3.045 |
3.098 |
+0.034 |
2,552 |
38,993 |
-467 |
Feb20 |
181127 |
2.997 |
3.044 |
2.997 |
3.044 |
+0.038 |
983 |
11,172 |
+69 |
Mar20 |
181127 |
2.821 |
2.848 |
2.820 |
2.848 |
+0.019 |
1,037 |
16,282 |
+166 |
Total Volume and Open Interest |
383,533 |
1,316,668 |
-7,785 |
Brent Crude Oil(ICE) |
Jan19 |
181127 |
60.39 |
61.40 |
58.92 |
60.21 |
-0.27 |
279,668 |
210,988 |
-17,963 |
Feb19 |
181127 |
60.49 |
61.51 |
59.11 |
60.40 |
-0.16 |
225,744 |
443,885 |
+13,485 |
Mar19 |
181127 |
60.61 |
61.64 |
59.28 |
60.58 |
-0.11 |
131,598 |
266,233 |
+1,113 |
Apr19 |
181127 |
60.73 |
61.75 |
59.44 |
60.73 |
-0.10 |
58,394 |
125,516 |
+2,112 |
May19 |
181127 |
60.91 |
61.89 |
59.62 |
60.90 |
-0.09 |
41,958 |
110,710 |
-2,175 |
Jun19 |
181127 |
61.04 |
62.02 |
59.78 |
61.05 |
-0.09 |
89,244 |
211,141 |
-3,899 |
Jul19 |
181127 |
61.13 |
61.95 |
59.90 |
61.15 |
-0.08 |
15,770 |
77,787 |
+1,180 |
Aug19 |
181127 |
60.97 |
61.93 |
59.95 |
61.19 |
-0.05 |
11,891 |
57,849 |
+2,355 |
Sep19 |
181127 |
61.07 |
61.96 |
59.93 |
61.16 |
-0.04 |
24,532 |
77,916 |
-50 |
Oct19 |
181127 |
61.13 |
61.13 |
61.13 |
61.13 |
-0.03 |
5,662 |
50,001 |
+1,404 |
Nov19 |
181127 |
61.12 |
61.12 |
61.12 |
61.12 |
unch |
5,428 |
50,758 |
+824 |
Dec19 |
181127 |
60.97 |
61.84 |
59.89 |
61.08 |
+0.02 |
67,116 |
186,255 |
+3,794 |
Jan20 |
181127 |
61.11 |
61.11 |
61.11 |
61.11 |
+0.04 |
1,431 |
31,351 |
+194 |
Feb20 |
181127 |
60.66 |
61.13 |
60.66 |
61.13 |
+0.05 |
995 |
26,954 |
+96 |
Total Volume and Open Interest |
1,016,125 |
2,321,103 |
+7,369 |
Gas Oil(ICE) |
Dec18 |
181127 |
580.75 |
587.50 |
570.75 |
578.50 |
-7.25 |
59,897 |
108,360 |
-4,790 |
Jan19 |
181127 |
569.25 |
575.50 |
559.50 |
569.00 |
-6.00 |
84,558 |
199,525 |
+1,689 |
Feb19 |
181127 |
567.00 |
573.50 |
558.00 |
567.75 |
-4.75 |
28,350 |
74,346 |
+1,138 |
Mar19 |
181127 |
566.75 |
573.75 |
558.25 |
568.25 |
-4.25 |
16,885 |
64,557 |
+1,029 |
Apr19 |
181127 |
566.50 |
573.50 |
558.75 |
568.25 |
-4.25 |
11,383 |
46,466 |
+291 |
May19 |
181127 |
567.75 |
574.25 |
560.00 |
569.75 |
-4.00 |
8,126 |
29,755 |
+114 |
Jun19 |
181127 |
569.50 |
576.50 |
561.75 |
571.50 |
-3.75 |
19,177 |
64,688 |
+1,572 |
Jul19 |
181127 |
571.75 |
578.00 |
564.00 |
573.50 |
-3.75 |
3,191 |
25,291 |
+195 |
Aug19 |
181127 |
574.00 |
580.75 |
568.25 |
576.25 |
-3.75 |
2,237 |
17,349 |
+30 |
Sep19 |
181127 |
577.75 |
583.50 |
571.25 |
579.25 |
-3.75 |
2,980 |
23,106 |
+457 |
Total Volume and Open Interest |
275,709 |
875,859 |
+1,887 |
Ethanol(CBOT) |
Dec18 |
181127 |
1.252 |
1.258 |
1.216 |
1.222 |
-0.032 |
137 |
870 |
-49 |
Jan19 |
181127 |
1.271 |
1.271 |
1.239 |
1.242 |
-0.029 |
151 |
1,240 |
+23 |
Feb19 |
181127 |
1.291 |
1.293 |
1.271 |
1.271 |
-0.029 |
1 |
245 |
+0 |
Mar19 |
181127 |
1.298 |
1.298 |
1.298 |
1.298 |
-0.029 |
0 |
288 |
+0 |
Apr19 |
181127 |
1.317 |
1.317 |
1.317 |
1.317 |
-0.029 |
0 |
25 |
+0 |
May19 |
181127 |
1.326 |
1.326 |
1.326 |
1.326 |
-0.029 |
0 |
16 |
+0 |
Jun19 |
181127 |
1.360 |
1.360 |
1.360 |
1.360 |
-0.029 |
|
|
|
Jul19 |
181127 |
1.382 |
1.382 |
1.382 |
1.382 |
-0.029 |
|
|
|
Total Volume and Open Interest |
289 |
2,684 |
-26 |
WTI Crude Oil(ICE) |
Jan19 |
181127 |
51.51 |
52.39 |
50.31 |
51.56 |
-0.07 |
52,948 |
88,127 |
+1,146 |
Feb19 |
181127 |
51.63 |
52.52 |
50.49 |
51.73 |
-0.07 |
29,515 |
54,108 |
+343 |
Mar19 |
181127 |
51.78 |
52.67 |
50.64 |
51.89 |
-0.06 |
23,486 |
55,670 |
-289 |
Apr19 |
181127 |
51.97 |
52.80 |
50.83 |
52.02 |
-0.06 |
9,199 |
30,136 |
+1,176 |
May19 |
181127 |
52.14 |
52.94 |
51.07 |
52.17 |
-0.06 |
6,861 |
20,698 |
+181 |
Jun19 |
181127 |
52.25 |
53.05 |
51.17 |
52.28 |
-0.05 |
16,808 |
88,440 |
-888 |
Jul19 |
181127 |
51.97 |
53.00 |
51.30 |
52.38 |
-0.03 |
1,728 |
10,874 |
-195 |
Aug19 |
181127 |
52.06 |
52.83 |
51.37 |
52.47 |
-0.01 |
1,430 |
7,451 |
-198 |
Sep19 |
181127 |
52.14 |
53.18 |
52.14 |
52.57 |
+0.01 |
1,820 |
16,070 |
+76 |
Oct19 |
181127 |
52.64 |
52.64 |
52.64 |
52.64 |
+0.03 |
261 |
4,186 |
-22 |
Nov19 |
181127 |
52.72 |
52.72 |
52.72 |
52.72 |
+0.06 |
189 |
5,133 |
-168 |
Dec19 |
181127 |
52.62 |
53.34 |
51.77 |
52.79 |
+0.08 |
12,419 |
97,513 |
-527 |
Jan20 |
181127 |
52.81 |
52.81 |
52.81 |
52.81 |
+0.10 |
110 |
3,295 |
-35 |
Feb20 |
181127 |
52.83 |
52.83 |
52.83 |
52.83 |
+0.11 |
111 |
2,724 |
+40 |
Mar20 |
181127 |
52.86 |
52.86 |
52.86 |
52.86 |
+0.13 |
119 |
6,637 |
+60 |
Apr20 |
181127 |
52.90 |
52.90 |
52.90 |
52.90 |
+0.16 |
29 |
1,708 |
-1 |
Total Volume and Open Interest |
163,955 |
587,216 |
+802 |
US Dollar Index(ICE) |
Dec18 |
181127 |
96.930 |
97.410 |
96.880 |
97.280 |
+0.300 |
13,661 |
54,124 |
+293 |
Mar19 |
181127 |
96.375 |
96.850 |
96.330 |
96.735 |
+0.305 |
240 |
2,736 |
+56 |
Jun19 |
181127 |
95.900 |
96.210 |
95.900 |
96.210 |
+0.305 |
3 |
415 |
+3 |
Total Volume and Open Interest |
13,905 |
57,459 |
+353 |
Australian Dollar(CME) |
Dec18 |
181127 |
72.20 |
72.72 |
72.02 |
72.26 |
-0.05 |
83,191 |
135,546 |
-1,780 |
Mar19 |
181127 |
72.35 |
72.77 |
72.13 |
72.38 |
-0.05 |
612 |
3,405 |
+233 |
Jun19 |
181127 |
72.51 |
72.64 |
72.45 |
72.51 |
-0.04 |
16 |
85 |
+5 |
Total Volume and Open Interest |
84,426 |
139,557 |
-1,531 |
British Pound(CME) |
Dec18 |
181127 |
128.23 |
128.30 |
127.35 |
127.45 |
-0.77 |
148,323 |
216,189 |
+63 |
Mar19 |
181127 |
128.78 |
128.85 |
127.97 |
128.06 |
-0.78 |
457 |
7,972 |
-54 |
Jun19 |
181127 |
128.65 |
128.65 |
128.65 |
128.65 |
-0.77 |
0 |
355 |
+0 |
Total Volume and Open Interest |
149,959 |
226,971 |
+39 |
Canadian Dollar(CME) |
Dec18 |
181127 |
75.48 |
75.58 |
75.05 |
75.22 |
-0.34 |
82,736 |
131,576 |
+673 |
Mar19 |
181127 |
75.64 |
75.72 |
75.20 |
75.37 |
-0.34 |
413 |
7,931 |
+46 |
Jun19 |
181127 |
75.62 |
75.62 |
75.36 |
75.49 |
-0.33 |
87 |
760 |
+83 |
Sep19 |
181127 |
75.75 |
75.77 |
75.52 |
75.59 |
-0.34 |
16 |
395 |
+13 |
Total Volume and Open Interest |
83,867 |
141,460 |
+1,012 |
Japanese Yen(CME) |
Dec18 |
181127 |
88.19 |
88.30 |
87.96 |
88.01 |
-0.11 |
88,531 |
217,138 |
-714 |
Mar19 |
181127 |
88.91 |
89.00 |
88.69 |
88.74 |
-0.11 |
350 |
5,415 |
+106 |
Jun19 |
181127 |
89.41 |
89.43 |
89.41 |
89.43 |
-0.12 |
1 |
122 |
+0 |
Total Volume and Open Interest |
90,666 |
223,485 |
-759 |
Swiss Franc(CME) |
Dec18 |
181127 |
100.33 |
100.42 |
100.13 |
100.31 |
+0.04 |
18,917 |
79,821 |
-252 |
Mar19 |
181127 |
101.30 |
101.36 |
101.10 |
101.27 |
+0.03 |
59 |
705 |
+9 |
Jun19 |
181127 |
102.20 |
102.24 |
102.20 |
102.20 |
+0.03 |
0 |
87 |
+0 |
Total Volume and Open Interest |
18,976 |
80,642 |
-243 |
EuroFX(CME) |
Dec18 |
181127 |
113.49 |
113.61 |
112.95 |
113.12 |
-0.35 |
203,792 |
488,645 |
+987 |
Mar19 |
181127 |
114.46 |
114.57 |
113.91 |
114.08 |
-0.37 |
5,658 |
31,476 |
+575 |
Jun19 |
181127 |
115.16 |
115.33 |
114.97 |
115.01 |
-0.37 |
124 |
7,353 |
+11 |
Total Volume and Open Interest |
213,274 |
535,117 |
+1,868 |
Mexican Peso(CME) |
Dec18 |
181127 |
483.13 |
488.50 |
482.88 |
486.75 |
+3.88 |
42,309 |
183,991 |
+296 |
Jan19 |
181127 |
484.63 |
484.63 |
484.63 |
484.63 |
+3.88 |
|
|
|
Total Volume and Open Interest |
42,366 |
186,517 |
+283 |
Brazilian Real(CME) |
Dec18 |
181127 |
254.50 |
258.95 |
254.10 |
256.80 |
+1.00 |
2,690 |
10,139 |
-235 |
Jan19 |
181127 |
253.85 |
258.30 |
253.50 |
256.30 |
+0.95 |
418 |
536 |
+241 |
Feb19 |
181127 |
256.15 |
257.55 |
255.80 |
255.80 |
+0.90 |
|
|
|
Mar19 |
181127 |
252.80 |
255.15 |
252.70 |
255.15 |
+0.90 |
|
|
|
Total Volume and Open Interest |
3,108 |
10,675 |
+6 |
30-Year T-Bonds(CBOT) |
Dec18 |
181127 |
139~310 |
140~050 |
139~210 |
139~290 |
+0~040 |
220,138 |
852,978 |
-13,996 |
Mar19 |
181127 |
139~100 |
139~170 |
139~010 |
139~090 |
+0~040 |
34,373 |
109,136 |
+19,173 |
Jun19 |
181127 |
138~220 |
138~220 |
138~220 |
138~220 |
+0~040 |
|
|
|
Total Volume and Open Interest |
254,511 |
962,114 |
+5,177 |
10-Year T-Notes(CBOT) |
Dec18 |
181127 |
119~080 |
119~105 |
119~035 |
119~080 |
+0~035 |
1,247,520 |
3,813,781 |
-182,832 |
Mar19 |
181127 |
119~030 |
119~060 |
118~310 |
119~035 |
+0~040 |
306,748 |
500,911 |
+139,024 |
Jun19 |
181127 |
119~035 |
119~035 |
119~035 |
119~035 |
+0~040 |
|
|
|
Total Volume and Open Interest |
1,554,268 |
4,314,692 |
-43,808 |
5-Year T-Notes(CBOT) |
Dec18 |
181127 |
112~270 |
112~290 |
112~242 |
112~272 |
+0~024 |
854,299 |
3,990,092 |
-242,323 |
Mar19 |
181127 |
112~254 |
112~276 |
112~232 |
112~256 |
+0~024 |
345,930 |
965,214 |
+152,782 |
Jun19 |
181127 |
112~256 |
112~256 |
112~256 |
112~256 |
+0~024 |
|
|
|
Total Volume and Open Interest |
1,200,229 |
4,955,306 |
-89,541 |
2 Year T-Notes(CBOT) |
Dec18 |
181127 |
105~144 |
105~152 |
105~134 |
105~140 |
unch |
499,755 |
2,536,715 |
-933 |
Mar19 |
181127 |
105~140 |
105~152 |
105~132 |
105~136 |
+0~002 |
137,251 |
423,774 |
+59,105 |
Jun19 |
181127 |
105~136 |
105~136 |
105~136 |
105~136 |
+0~002 |
|
|
|
Total Volume and Open Interest |
637,006 |
2,960,489 |
+58,172 |
Eurodollars(CME) |
Dec18 |
181127 |
97.215 |
97.230 |
97.213 |
97.220 |
+0.005 |
255,970 |
1,565,511 |
+6,679 |
Mar19 |
181127 |
97.145 |
97.155 |
97.135 |
97.145 |
+0.005 |
158,625 |
1,332,164 |
+3,629 |
Jun19 |
181127 |
97.050 |
97.070 |
97.045 |
97.055 |
+0.005 |
167,847 |
1,257,123 |
+7,346 |
Sep19 |
181127 |
96.990 |
97.005 |
96.975 |
96.990 |
+0.010 |
145,957 |
1,161,185 |
-13,949 |
Dec19 |
181127 |
96.935 |
96.945 |
96.910 |
96.930 |
+0.010 |
365,165 |
2,063,442 |
-2,719 |
Mar20 |
181127 |
96.930 |
96.945 |
96.905 |
96.930 |
+0.015 |
135,016 |
1,096,506 |
-821 |
Jun20 |
181127 |
96.940 |
96.960 |
96.915 |
96.945 |
+0.020 |
124,778 |
1,018,476 |
-1,039 |
Sep20 |
181127 |
96.950 |
96.970 |
96.930 |
96.960 |
+0.025 |
104,402 |
778,346 |
-10,149 |
Dec20 |
181127 |
96.940 |
96.965 |
96.920 |
96.950 |
+0.020 |
105,976 |
1,189,429 |
+4,816 |
Mar21 |
181127 |
96.960 |
96.985 |
96.940 |
96.970 |
+0.020 |
55,784 |
565,620 |
-93 |
Jun21 |
181127 |
96.975 |
97.000 |
96.955 |
96.985 |
+0.025 |
47,722 |
423,680 |
-1,011 |
Sep21 |
181127 |
96.980 |
97.000 |
96.960 |
96.990 |
+0.025 |
39,513 |
259,582 |
-1,532 |
Dec21 |
181127 |
96.965 |
96.990 |
96.945 |
96.980 |
+0.025 |
35,858 |
382,689 |
+4,049 |
Mar22 |
181127 |
96.965 |
96.990 |
96.950 |
96.980 |
+0.025 |
19,175 |
168,861 |
-177 |
Jun22 |
181127 |
96.960 |
96.985 |
96.945 |
96.975 |
+0.025 |
20,168 |
153,227 |
+1,575 |
Sep22 |
181127 |
96.950 |
96.975 |
96.935 |
96.965 |
+0.025 |
13,679 |
126,512 |
+355 |
Dec22 |
181127 |
96.930 |
96.960 |
96.915 |
96.945 |
+0.025 |
11,530 |
131,240 |
-592 |
Mar23 |
181127 |
96.920 |
96.945 |
96.905 |
96.930 |
+0.025 |
11,707 |
61,451 |
-798 |
Total Volume and Open Interest |
1,870,774 |
14,050,567 |
+4,890 |
Ultra T-Bond(CBOT) |
Dec18 |
181127 |
151~18 |
151~27 |
151~05 |
151~13 |
+0~01 |
113,285 |
961,195 |
-36,262 |
Mar19 |
181127 |
152~11 |
152~21 |
151~30 |
152~07 |
+0~01 |
55,492 |
166,348 |
+27,283 |
Jun19 |
181127 |
153~03 |
153~03 |
153~03 |
153~03 |
+0~01 |
|
|
|
Total Volume and Open Interest |
168,777 |
1,127,543 |
-8,979 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181127 |
126~040 |
126~080 |
125~305 |
126~040 |
+0~045 |
81,712 |
679,610 |
-3,731 |
Mar19 |
181127 |
126~000 |
126~045 |
125~270 |
126~005 |
+0~045 |
16,467 |
49,713 |
+4,991 |
Jun19 |
181127 |
126~005 |
126~005 |
126~005 |
126~005 |
+0~045 |
|
|
|
Total Volume and Open Interest |
98,179 |
729,323 |
+1,260 |
30 Day Federal Funds(CBOT) |
Nov18 |
181127 |
97.802 |
97.802 |
97.800 |
97.800 |
unch |
610 |
219,471 |
-241 |
Dec18 |
181127 |
97.720 |
97.720 |
97.715 |
97.715 |
unch |
8,381 |
131,148 |
-938 |
Jan19 |
181127 |
97.605 |
97.605 |
97.600 |
97.600 |
unch |
28,082 |
302,145 |
+4,975 |
Feb19 |
181127 |
97.590 |
97.595 |
97.580 |
97.585 |
-0.005 |
9,794 |
190,239 |
+3,570 |
Mar19 |
181127 |
97.545 |
97.545 |
97.535 |
97.535 |
-0.010 |
5,870 |
39,068 |
-839 |
Apr19 |
181127 |
97.475 |
97.475 |
97.465 |
97.465 |
-0.005 |
29,722 |
224,272 |
+1,172 |
Total Volume and Open Interest |
147,285 |
1,930,001 |
+17,584 |
Japanese Govt Bonds(SGX) |
Dec18 |
181127 |
151.11 |
151.15 |
151.06 |
151.12 |
+0.01 |
118 |
19,732 |
+142 |
Mar19 |
181127 |
151.23 |
151.23 |
151.23 |
151.23 |
+0.01 |
0 |
13 |
+1 |
Jun19 |
181127 |
151.23 |
151.23 |
151.23 |
151.23 |
+0.01 |
|
|
|
Total Volume and Open Interest |
118 |
19,745 |
+143 |
Euro-Buxl(EUREX) |
Dec18 |
181127 |
177.60 |
178.04 |
177.10 |
177.32 |
+0.20 |
55,471 |
246,366 |
+1,063 |
Mar19 |
181127 |
176.22 |
176.40 |
175.60 |
175.80 |
+0.20 |
1,264 |
30,094 |
+9,120 |
Jun19 |
181127 |
174.72 |
174.72 |
174.72 |
174.72 |
+0.20 |
|
|
|
Total Volume and Open Interest |
56,735 |
276,460 |
+10,183 |
Euro-Bund(EUREX) |
Dec18 |
181127 |
160.90 |
161.21 |
160.82 |
161.02 |
+0.28 |
649,263 |
1,921,799 |
-36,443 |
Mar19 |
181127 |
161.78 |
162.05 |
161.67 |
161.86 |
+0.28 |
70,017 |
308,992 |
+59,067 |
Jun19 |
181127 |
159.72 |
159.72 |
159.72 |
159.72 |
+0.28 |
|
|
|
Total Volume and Open Interest |
719,280 |
2,230,791 |
+22,624 |
Euro-Bobl(EUREX) |
Dec18 |
181127 |
131.71 |
131.82 |
131.68 |
131.76 |
+0.11 |
339,134 |
1,508,346 |
-15,150 |
Mar19 |
181127 |
131.89 |
132.02 |
131.89 |
131.98 |
+0.12 |
38,786 |
129,860 |
+25,365 |
Jun19 |
181127 |
131.36 |
131.36 |
131.36 |
131.36 |
+0.11 |
|
|
|
Total Volume and Open Interest |
377,920 |
1,638,206 |
+10,215 |
Euro-Schatz(EUREX) |
Dec18 |
181127 |
111.96 |
111.98 |
111.96 |
111.97 |
+0.03 |
274,682 |
1,816,928 |
-84,187 |
Mar19 |
181127 |
111.86 |
111.86 |
111.85 |
111.86 |
+0.03 |
28,441 |
127,431 |
+28,379 |
Jun19 |
181127 |
111.82 |
111.82 |
111.82 |
111.82 |
+0.02 |
|
|
|
Total Volume and Open Interest |
303,123 |
1,944,359 |
-55,808 |
3-Mth Euribor(EUREX) |
Dec18 |
181127 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
30 |
13,116 |
-30 |
Mar19 |
181127 |
100.305 |
100.305 |
100.305 |
100.305 |
+0.010 |
230 |
2,479 |
-30 |
Jun19 |
181127 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
50 |
1,878 |
+0 |
Total Volume and Open Interest |
1,381 |
26,367 |
-489 |
Long Gilt(LIFFE) |
Dec18 |
181127 |
123~01 |
123~07 |
122~30 |
123~02 |
+0~09 |
264,594 |
768,165 |
-52,570 |
Mar19 |
181127 |
122~06 |
122~13 |
122~04 |
122~09 |
+0~09 |
133,934 |
126,169 |
+73,961 |
Total Volume and Open Interest |
398,528 |
894,334 |
+21,391 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181127 |
99.08 |
99.09 |
99.08 |
99.09 |
+0.00 |
33,086 |
585,480 |
+613 |
Mar19 |
181127 |
99.04 |
99.05 |
99.04 |
99.05 |
+0.01 |
25,983 |
756,975 |
+1,288 |
Jun19 |
181127 |
98.98 |
99.00 |
98.98 |
98.99 |
+0.01 |
34,296 |
375,789 |
+1,988 |
Sep19 |
181127 |
98.93 |
98.95 |
98.93 |
98.94 |
+0.02 |
32,801 |
522,451 |
+576 |
Dec19 |
181127 |
98.87 |
98.89 |
98.86 |
98.88 |
+0.02 |
42,135 |
470,057 |
-4,687 |
Mar20 |
181127 |
98.82 |
98.85 |
98.82 |
98.83 |
+0.01 |
33,667 |
292,515 |
-2,074 |
Total Volume and Open Interest |
450,859 |
4,175,535 |
+13,841 |
3-Mth Euribor(LIFFE) |
Dec18 |
181127 |
100.310 |
100.315 |
100.310 |
100.310 |
unch |
93,153 |
582,640 |
-15,455 |
Mar19 |
181127 |
100.300 |
100.305 |
100.300 |
100.300 |
unch |
29,591 |
493,168 |
+2,799 |
Jun19 |
181127 |
100.290 |
100.295 |
100.285 |
100.290 |
+0.005 |
28,907 |
612,500 |
-498 |
Total Volume and Open Interest |
741,292 |
5,383,817 |
+16,033 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181127 |
98.04 |
98.04 |
98.02 |
98.03 |
-0.01 |
2,722 |
145,434 |
-1,483 |
Mar19 |
181127 |
98.07 |
98.07 |
98.05 |
98.07 |
unch |
7,728 |
234,479 |
+1,297 |
Jun19 |
181127 |
98.05 |
98.05 |
98.03 |
98.05 |
unch |
5,881 |
191,239 |
+1,545 |
Sep19 |
181127 |
97.99 |
98.00 |
97.98 |
98.00 |
unch |
9,699 |
184,005 |
+265 |
Dec19 |
181127 |
97.93 |
97.94 |
97.92 |
97.94 |
unch |
5,364 |
165,966 |
-1,220 |
Mar20 |
181127 |
97.88 |
97.89 |
97.87 |
97.89 |
unch |
8,539 |
115,198 |
+1,167 |
Jun20 |
181127 |
97.82 |
97.83 |
97.81 |
97.83 |
unch |
4,432 |
97,026 |
-1,000 |
Sep20 |
181127 |
97.76 |
97.78 |
97.75 |
97.78 |
+0.01 |
2,848 |
48,288 |
+1,122 |
Dec20 |
181127 |
97.71 |
97.72 |
97.69 |
97.72 |
+0.01 |
416 |
11,315 |
-290 |
Mar21 |
181127 |
97.66 |
97.66 |
97.66 |
97.66 |
+0.01 |
0 |
4,443 |
+0 |
Total Volume and Open Interest |
47,639 |
1,201,718 |
+1,403 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181127 |
97.36 |
97.37 |
97.33 |
97.36 |
unch |
71,790 |
1,296,110 |
-3,648 |
Mar19 |
181127 |
97.33 |
97.35 |
97.33 |
97.35 |
unch |
423 |
9,174 |
+152 |
Total Volume and Open Interest |
72,213 |
1,305,284 |
-3,496 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181127 |
97.89 |
97.89 |
97.86 |
97.89 |
unch |
134,540 |
1,050,026 |
-136 |
Mar19 |
181127 |
97.88 |
97.89 |
97.88 |
97.89 |
unch |
2 |
22,652 |
+2 |
Total Volume and Open Interest |
134,542 |
1,072,678 |
-134 |
Gold(CMX) |
Dec18 |
181127 |
1222.6 |
1225.2 |
1211.4 |
1213.4 |
-9.0 |
240,354 |
208,425 |
-24,196 |
Feb19 |
181127 |
1228.5 |
1231.7 |
1217.8 |
1219.9 |
-8.8 |
62,606 |
218,789 |
+10,547 |
Apr19 |
181127 |
1234.5 |
1237.2 |
1223.8 |
1225.7 |
-8.9 |
1,794 |
26,868 |
+361 |
Jun19 |
181127 |
1241.0 |
1243.1 |
1230.0 |
1231.8 |
-9.1 |
1,078 |
34,101 |
+134 |
Aug19 |
181127 |
1246.3 |
1249.6 |
1236.0 |
1237.9 |
-9.2 |
151 |
3,724 |
-35 |
Oct19 |
181127 |
1252.9 |
1254.5 |
1243.0 |
1244.1 |
-9.3 |
0 |
2,074 |
+0 |
Dec19 |
181127 |
1258.0 |
1261.1 |
1248.6 |
1250.4 |
-9.3 |
640 |
8,691 |
+403 |
Feb20 |
181127 |
1264.3 |
1264.3 |
1256.5 |
1256.5 |
-9.3 |
20 |
111 |
+10 |
Apr20 |
181127 |
1262.5 |
1262.5 |
1262.5 |
1262.5 |
-9.3 |
11 |
63 |
+11 |
Jun20 |
181127 |
1268.6 |
1268.6 |
1268.6 |
1268.6 |
-9.3 |
56 |
665 |
+6 |
Aug20 |
181127 |
1274.7 |
1274.7 |
1274.7 |
1274.7 |
-9.3 |
0 |
4 |
+0 |
Total Volume and Open Interest |
307,495 |
508,842 |
-12,417 |
Silver(CMX) |
Dec18 |
181127 |
1420.5 |
1426.5 |
1405.0 |
1408.4 |
-12.1 |
101,362 |
74,026 |
-14,509 |
Mar19 |
181127 |
1433.5 |
1440.5 |
1418.5 |
1422.1 |
-12.2 |
35,628 |
109,834 |
+6,714 |
May19 |
181127 |
1444.0 |
1448.0 |
1428.0 |
1431.3 |
-12.5 |
943 |
8,038 |
-75 |
Jul19 |
181127 |
1452.0 |
1458.0 |
1438.0 |
1440.5 |
-12.9 |
1,573 |
12,233 |
+897 |
Sep19 |
181127 |
1461.0 |
1462.0 |
1448.5 |
1449.3 |
-12.9 |
212 |
1,046 |
+74 |
Dec19 |
181127 |
1473.5 |
1480.5 |
1461.0 |
1463.0 |
-12.9 |
264 |
2,150 |
+97 |
Mar20 |
181127 |
1475.8 |
1475.8 |
1475.8 |
1475.8 |
-12.9 |
0 |
2 |
+0 |
Total Volume and Open Interest |
140,398 |
209,427 |
-6,639 |
Platinum(NYMEX) |
Jan19 |
181127 |
846.6 |
848.7 |
832.5 |
835.3 |
-12.5 |
15,583 |
62,097 |
-320 |
Apr19 |
181127 |
850.5 |
852.9 |
838.0 |
839.9 |
-12.5 |
322 |
7,260 |
+53 |
Jul19 |
181127 |
852.6 |
853.5 |
843.0 |
844.9 |
-12.1 |
3 |
554 |
+1 |
Oct19 |
181127 |
861.0 |
861.0 |
849.2 |
849.2 |
-12.0 |
0 |
7 |
+0 |
Total Volume and Open Interest |
15,921 |
69,969 |
-266 |
Palladium(NYMEX) |
Dec18 |
181127 |
1124.70 |
1132.40 |
1113.60 |
1125.40 |
+0.70 |
4,634 |
6,846 |
-1,798 |
Mar19 |
181127 |
1124.00 |
1129.00 |
1111.10 |
1122.10 |
-1.80 |
2,680 |
18,968 |
+1,262 |
Jun19 |
181127 |
1116.00 |
1117.00 |
1105.60 |
1113.90 |
-2.30 |
113 |
297 |
+101 |
Total Volume and Open Interest |
7,497 |
26,181 |
-365 |
Copper(CMX) |
Dec18 |
181127 |
274.60 |
275.15 |
270.55 |
270.75 |
-4.80 |
80,859 |
43,316 |
-3,941 |
Mar19 |
181127 |
276.40 |
276.95 |
272.50 |
272.60 |
-4.70 |
35,412 |
98,199 |
+4,836 |
May19 |
181127 |
276.70 |
277.10 |
273.15 |
273.20 |
-4.55 |
3,075 |
23,948 |
+258 |
Jul19 |
181127 |
275.30 |
277.10 |
273.75 |
273.80 |
-4.40 |
1,423 |
28,480 |
-64 |
Sep19 |
181127 |
277.20 |
277.20 |
274.20 |
274.25 |
-4.25 |
618 |
7,429 |
+100 |
Total Volume and Open Interest |
122,784 |
226,226 |
+1,163 |
E-mini DJIA Index(CBOT) |
Dec18 |
181127 |
24504 |
24781 |
24404 |
24742 |
+143 |
170,950 |
75,646 |
+1,807 |
Mar19 |
181127 |
24532 |
24808 |
24447 |
24773 |
+143 |
418 |
2,171 |
+58 |
Jun19 |
181127 |
24586 |
24820 |
24495 |
24810 |
+141 |
64 |
96 |
-5 |
Sep19 |
181127 |
24870 |
24870 |
24637 |
24870 |
+135 |
0 |
1 |
+0 |
Total Volume and Open Interest |
171,432 |
77,914 |
+1,860 |
S & P 500(CME) |
Dec18 |
181127 |
2659.70 |
2686.30 |
2655.70 |
2683.50 |
+13.60 |
2,182 |
58,300 |
-4 |
Mar19 |
181127 |
2689.00 |
2689.00 |
2689.00 |
2689.00 |
+13.60 |
2 |
149 |
+3 |
Jun19 |
181127 |
2697.20 |
2697.20 |
2697.20 |
2697.20 |
+13.60 |
|
|
|
Sep19 |
181127 |
2705.40 |
2705.40 |
2705.40 |
2705.40 |
+14.50 |
|
|
|
Total Volume and Open Interest |
2,184 |
58,449 |
-1 |
S & P 500 E-Mini(CME) |
Dec18 |
181127 |
2661.00 |
2686.75 |
2655.25 |
2683.50 |
+13.50 |
872,856 |
2,792,725 |
-959 |
Mar19 |
181127 |
2665.50 |
2692.75 |
2660.00 |
2689.00 |
+13.50 |
3,846 |
244,753 |
+152 |
Jun19 |
181127 |
2669.25 |
2699.50 |
2669.25 |
2697.25 |
+13.75 |
64 |
10,889 |
+10 |
Sep19 |
181127 |
2685.00 |
2705.50 |
2683.00 |
2705.50 |
+14.50 |
0 |
29 |
+0 |
Total Volume and Open Interest |
876,766 |
3,048,401 |
-797 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181127 |
6639.50 |
6723.00 |
6613.25 |
6712.50 |
+39.25 |
362,540 |
244,308 |
+813 |
Mar19 |
181127 |
6666.75 |
6752.00 |
6643.75 |
6741.50 |
+39.25 |
914 |
5,992 |
+43 |
Jun19 |
181127 |
6700.00 |
6780.00 |
6683.75 |
6772.00 |
+38.00 |
12 |
85 |
+2 |
Total Volume and Open Interest |
363,466 |
250,390 |
+858 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181127 |
1839.80 |
1854.40 |
1827.00 |
1832.40 |
-15.20 |
7,221 |
64,065 |
-175 |
Mar19 |
181127 |
1837.80 |
1859.20 |
1836.30 |
1837.80 |
-15.10 |
0 |
13 |
+0 |
Jun19 |
181127 |
1840.70 |
1840.70 |
1840.70 |
1840.70 |
-15.30 |
|
|
|
Total Volume and Open Interest |
7,221 |
64,078 |
-175 |
Volatility Index(CBOE) |
Nov18 |
181121 |
22.10 |
22.50 |
21.30 |
22.07 |
-0.11 |
87,074 |
49,741 |
-8,366 |
Dec18 |
181127 |
19.25 |
19.50 |
18.60 |
18.78 |
-0.15 |
59,359 |
196,392 |
-6,634 |
Jan19 |
181127 |
19.65 |
19.85 |
19.06 |
19.13 |
-0.25 |
39,746 |
80,015 |
+6,162 |
Feb19 |
181127 |
19.75 |
19.87 |
19.17 |
19.23 |
-0.27 |
11,990 |
47,341 |
+973 |
Total Volume and Open Interest |
123,014 |
442,483 |
+561 |
S & P 600(CME) |
Dec18 |
181127 |
938.40 |
938.40 |
938.40 |
938.40 |
-8.40 |
|
|
|
Mar19 |
181127 |
938.90 |
938.90 |
938.90 |
938.90 |
-8.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181127 |
1498.90 |
1511.00 |
1490.60 |
1493.70 |
-9.80 |
89,441 |
476,044 |
+5,595 |
Mar19 |
181127 |
1501.00 |
1515.00 |
1496.20 |
1498.50 |
-10.00 |
41 |
1,550 |
+7 |
Jun19 |
181127 |
1504.90 |
1504.90 |
1504.90 |
1504.90 |
-10.80 |
|
|
|
Total Volume and Open Interest |
89,482 |
477,594 |
+5,602 |
Nikkei 225(CME) |
Dec18 |
181127 |
21975 |
22205 |
21825 |
22095 |
+40 |
7,549 |
31,764 |
+231 |
Mar19 |
181127 |
22100 |
22160 |
21835 |
22070 |
+40 |
23 |
95 |
+10 |
Total Volume and Open Interest |
7,572 |
31,859 |
+241 |
Nikkei 225(SGX) |
Dec18 |
181127 |
21835 |
22090 |
21815 |
21975 |
+135 |
18,451 |
168,823 |
-1,880 |
Mar19 |
181127 |
21835 |
21925 |
21755 |
21920 |
+125 |
2 |
13,525 |
-1 |
Jun19 |
181127 |
21755 |
21755 |
21755 |
21755 |
+130 |
0 |
691 |
+0 |
Total Volume and Open Interest |
18,453 |
196,703 |
-5,047 |
Nikkei 225 Mini(JPX) |
Dec18 |
181127 |
21870 |
22070 |
21815 |
22000 |
+170 |
894,663 |
493,587 |
-5,849 |
Mar19 |
181127 |
21800 |
22000 |
21750 |
21930 |
+170 |
36,310 |
43,739 |
+1,287 |
Jun19 |
181127 |
21610 |
21820 |
21570 |
21750 |
+170 |
364 |
2,571 |
+5 |
Total Volume and Open Interest |
943,650 |
583,166 |
+6,625 |
Nikkei 225(JPX) |
Dec18 |
181127 |
21870 |
22070 |
21810 |
22000 |
+170 |
57,960 |
343,009 |
-493 |
Mar19 |
181127 |
21800 |
22000 |
21740 |
21930 |
+170 |
1,011 |
31,395 |
+74 |
Jun19 |
181127 |
21640 |
21800 |
21600 |
21750 |
+170 |
3 |
9,642 |
+1 |
Total Volume and Open Interest |
58,975 |
465,482 |
-419 |
Nikkei 225(CME) Yen |
Dec18 |
181127 |
21965 |
22200 |
21820 |
22095 |
+50 |
27,471 |
59,543 |
+332 |
Mar19 |
181127 |
22050 |
22110 |
21785 |
22030 |
+50 |
15 |
79 |
+11 |
Jun19 |
181127 |
21850 |
21850 |
21850 |
21850 |
+40 |
|
|
|
Total Volume and Open Interest |
27,486 |
59,622 |
+343 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181127 |
22080 |
22170 |
21930 |
22090 |
+50 |
0 |
354 |
+0 |
Mar19 |
181127 |
22030 |
22030 |
22030 |
22030 |
+50 |
|
|
|
Jun19 |
181127 |
21850 |
21850 |
21850 |
21850 |
+40 |
|
|
|
Total Volume and Open Interest |
0 |
354 |
+0 |
CAC 40(EURONEXT) |
Dec18 |
181127 |
4972.5 |
5010.0 |
4941.5 |
4968.0 |
-11.5 |
54,940 |
315,586 |
+18,550 |
Jan19 |
181127 |
4975.0 |
4975.0 |
4945.0 |
4966.5 |
-11.5 |
22 |
5,125 |
+58 |
Feb19 |
181127 |
4963.5 |
4963.5 |
4963.5 |
4963.5 |
-11.5 |
0 |
5,041 |
+40 |
Mar19 |
181127 |
4937.0 |
4961.5 |
4937.0 |
4961.5 |
-11.5 |
0 |
13 |
+0 |
Total Volume and Open Interest |
54,962 |
345,774 |
+18,648 |
Hang Seng Index(HKFE) |
Nov18 |
181127 |
26404 |
26512 |
26138 |
26256 |
-146 |
187,420 |
125,979 |
-1,927 |
Dec18 |
181127 |
26427 |
26537 |
26156 |
26279 |
-146 |
5,831 |
24,423 |
+1,739 |
Total Volume and Open Interest |
193,637 |
163,433 |
-251 |
DAX(EUREX) |
Dec18 |
181127 |
11341.0 |
11440.0 |
11260.5 |
11311.5 |
-50.5 |
76,813 |
127,329 |
+4,321 |
Mar19 |
181127 |
11420.0 |
11420.0 |
11263.5 |
11306.0 |
-50.5 |
481 |
3,691 |
-63 |
Jun19 |
181127 |
11310.0 |
11320.5 |
11310.0 |
11320.5 |
-50.0 |
66 |
288 |
+0 |
Total Volume and Open Interest |
77,360 |
131,308 |
+4,258 |
Mini-DAX(EUREX) |
Dec18 |
181127 |
11344.0 |
11439.0 |
11260.0 |
11311.5 |
-50.5 |
37,749 |
14,358 |
-184 |
Mar19 |
181127 |
11342.0 |
11420.0 |
11258.0 |
11306.0 |
-50.5 |
104 |
552 |
+28 |
Jun19 |
181127 |
11344.0 |
11398.0 |
11289.0 |
11320.5 |
-50.0 |
14 |
49 |
+0 |
Total Volume and Open Interest |
37,867 |
14,959 |
-156 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181127 |
3164 |
3188 |
3143 |
3161 |
-7 |
723,817 |
3,911,646 |
+120,069 |
Mar19 |
181127 |
3150 |
3168 |
3132 |
3148 |
-8 |
8,296 |
258,276 |
+6,139 |
Jun19 |
181127 |
3061 |
3072 |
3052 |
3065 |
-7 |
1 |
112,025 |
+6 |
Total Volume and Open Interest |
732,114 |
4,370,699 |
+126,214 |
Swiss Market Index(EUREX) |
Dec18 |
181127 |
8917 |
8978 |
8841 |
8884 |
-32 |
30,740 |
211,297 |
+32 |
Mar19 |
181127 |
8837 |
8837 |
8755 |
8785 |
-32 |
8 |
10,622 |
+3,330 |
Jun19 |
181127 |
8670 |
8670 |
8581 |
8615 |
-32 |
9 |
2,587 |
+585 |
Total Volume and Open Interest |
30,757 |
224,506 |
+3,947 |
FT-SE 100(EURONEXT) |
Dec18 |
181127 |
7016.50 |
7087.00 |
6984.50 |
7023.50 |
-21.50 |
65,168 |
609,563 |
-1,825 |
Mar19 |
181127 |
6993.00 |
6993.00 |
6940.00 |
6962.00 |
-21.50 |
234 |
11,400 |
+217 |
Jun19 |
181127 |
6884.50 |
6884.50 |
6884.50 |
6884.50 |
-21.00 |
0 |
6 |
+0 |
Total Volume and Open Interest |
65,402 |
620,970 |
-1,608 |
SPI 200(SFE) |
Dec18 |
181127 |
5678.0 |
5736.0 |
5671.0 |
5734.0 |
+56.0 |
28,997 |
327,429 |
-1,714 |
Mar19 |
181127 |
5666.0 |
5675.0 |
5619.0 |
5675.0 |
+55.0 |
157 |
10,855 |
-2 |
Jun19 |
181127 |
5661.0 |
5661.0 |
5661.0 |
5661.0 |
+55.0 |
0 |
3,080 |
+0 |
Total Volume and Open Interest |
29,154 |
343,311 |
-1,716 |
FTSE MIB(ISE) |
Dec18 |
181127 |
19235.00 |
19300.00 |
19085.00 |
19137.00 |
-76.00 |
19,296 |
113,040 |
+475 |
Mar19 |
181127 |
19090.00 |
19200.00 |
18990.00 |
19045.00 |
-76.00 |
53 |
2,569 |
+2 |
Jun19 |
181127 |
18558.00 |
18558.00 |
18558.00 |
18558.00 |
-76.00 |
0 |
12 |
+0 |
Total Volume and Open Interest |
19,349 |
115,621 |
+477 |
KOSPI 200(KFE) |
Dec18 |
181127 |
271.00 |
272.75 |
269.45 |
272.45 |
+1.95 |
171,223 |
330,776 |
+0 |
Mar19 |
181127 |
267.85 |
269.45 |
266.30 |
269.20 |
+2.00 |
356 |
28,259 |
+0 |
Jun19 |
181127 |
267.45 |
269.75 |
267.25 |
269.25 |
+1.45 |
2 |
17,049 |
+0 |
Total Volume and Open Interest |
171,581 |
407,717 |
+2,399 |
GSCI(CME) |
Dec18 |
181127 |
406.00 |
409.40 |
401.45 |
406.60 |
-1.50 |
24 |
15,326 |
-15 |
Jan19 |
181127 |
406.65 |
406.65 |
404.25 |
406.65 |
-1.50 |
|
|
|
Feb19 |
181127 |
406.80 |
406.80 |
406.80 |
406.80 |
-1.50 |
|
|
|
Total Volume and Open Interest |
24 |
15,326 |
-15 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|