|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed November 28, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan19 |
181128 |
876.25 |
895.00 |
874.00 |
890.50 |
+15.00 |
123,317 |
296,507 |
+5,065 |
Mar19 |
181128 |
889.25 |
908.25 |
888.00 |
904.25 |
+15.00 |
54,541 |
187,278 |
-637 |
May19 |
181128 |
903.25 |
921.25 |
901.25 |
917.50 |
+14.75 |
16,622 |
111,627 |
+2,247 |
Jul19 |
181128 |
916.00 |
934.00 |
914.00 |
930.00 |
+14.50 |
14,192 |
99,764 |
+1,940 |
Aug19 |
181128 |
919.25 |
938.25 |
919.00 |
934.25 |
+14.00 |
974 |
8,203 |
+138 |
Sep19 |
181128 |
920.00 |
938.00 |
920.00 |
934.25 |
+13.00 |
318 |
2,714 |
+53 |
Nov19 |
181128 |
927.25 |
941.75 |
925.00 |
938.00 |
+11.50 |
5,612 |
40,809 |
+82 |
Jan20 |
181128 |
940.50 |
951.75 |
936.00 |
948.00 |
+10.75 |
93 |
1,145 |
-4 |
Mar20 |
181128 |
957.50 |
959.25 |
953.00 |
955.75 |
+10.00 |
80 |
745 |
-5 |
May20 |
181128 |
963.75 |
967.75 |
963.75 |
963.75 |
+9.25 |
5 |
260 |
-1 |
Jul20 |
181128 |
973.00 |
976.75 |
970.25 |
973.00 |
+9.00 |
75 |
476 |
+33 |
Aug20 |
181128 |
974.50 |
974.50 |
974.50 |
974.50 |
+9.50 |
0 |
40 |
+0 |
Sep20 |
181128 |
969.00 |
969.00 |
966.25 |
966.25 |
+7.75 |
0 |
50 |
+0 |
Nov20 |
181128 |
960.00 |
974.00 |
960.00 |
969.50 |
+7.75 |
107 |
878 |
+71 |
Total Volume and Open Interest |
215,936 |
750,556 |
+8,982 |
Soybean Meal(CBOT) |
Dec18 |
181128 |
305.50 |
309.80 |
304.50 |
307.90 |
+3.00 |
55,524 |
39,627 |
-14,331 |
Jan19 |
181128 |
307.90 |
312.10 |
306.60 |
310.30 |
+3.20 |
72,846 |
145,941 |
+3,172 |
Mar19 |
181128 |
310.70 |
314.70 |
309.30 |
313.30 |
+3.30 |
26,790 |
106,407 |
+3,738 |
May19 |
181128 |
313.40 |
317.20 |
312.10 |
316.00 |
+3.10 |
10,749 |
68,585 |
+1,289 |
Jul19 |
181128 |
316.40 |
320.00 |
315.20 |
318.80 |
+2.90 |
8,660 |
60,704 |
+799 |
Aug19 |
181128 |
317.00 |
321.20 |
317.00 |
320.20 |
+2.80 |
934 |
10,768 |
+198 |
Sep19 |
181128 |
318.80 |
322.50 |
317.90 |
321.30 |
+2.60 |
780 |
11,885 |
+112 |
Oct19 |
181128 |
319.60 |
322.80 |
318.30 |
321.60 |
+2.50 |
222 |
10,842 |
+54 |
Dec19 |
181128 |
320.00 |
324.40 |
319.60 |
323.00 |
+2.50 |
2,197 |
28,265 |
+130 |
Jan20 |
181128 |
324.10 |
325.30 |
324.10 |
324.10 |
+2.50 |
19 |
3,046 |
+6 |
Total Volume and Open Interest |
178,902 |
490,844 |
-4,715 |
Soybean Oil(CBOT) |
Dec18 |
181128 |
27.17 |
27.75 |
27.17 |
27.73 |
+0.57 |
71,769 |
45,680 |
-17,667 |
Jan19 |
181128 |
27.39 |
28.00 |
27.39 |
27.98 |
+0.59 |
95,004 |
194,346 |
+12,931 |
Mar19 |
181128 |
27.65 |
28.26 |
27.65 |
28.24 |
+0.59 |
39,600 |
117,481 |
+3,391 |
May19 |
181128 |
27.94 |
28.55 |
27.94 |
28.52 |
+0.58 |
10,576 |
68,042 |
+927 |
Jul19 |
181128 |
28.27 |
28.84 |
28.26 |
28.81 |
+0.58 |
7,647 |
66,772 |
+673 |
Aug19 |
181128 |
28.45 |
28.96 |
28.45 |
28.95 |
+0.57 |
881 |
12,772 |
+50 |
Sep19 |
181128 |
28.62 |
29.09 |
28.60 |
29.09 |
+0.57 |
593 |
9,386 |
+142 |
Oct19 |
181128 |
28.82 |
29.18 |
28.82 |
29.16 |
+0.56 |
544 |
6,758 |
+240 |
Dec19 |
181128 |
28.83 |
29.37 |
28.82 |
29.35 |
+0.55 |
2,324 |
26,805 |
+88 |
Jan20 |
181128 |
29.63 |
29.63 |
29.63 |
29.63 |
+0.55 |
116 |
2,065 |
+30 |
Total Volume and Open Interest |
229,671 |
556,961 |
+1,163 |
Canola(WCE) |
Jan19 |
181128 |
474.0 |
481.0 |
473.1 |
479.2 |
+5.4 |
6,545 |
114,342 |
+1,229 |
Mar19 |
181128 |
483.0 |
488.4 |
482.1 |
486.7 |
+4.7 |
3,127 |
40,381 |
+747 |
May19 |
181128 |
490.8 |
496.3 |
490.8 |
494.8 |
+4.0 |
1,614 |
18,021 |
+269 |
Jul19 |
181128 |
498.0 |
502.4 |
497.8 |
501.1 |
+3.4 |
636 |
3,435 |
+147 |
Nov19 |
181128 |
496.9 |
497.6 |
494.7 |
496.5 |
+1.7 |
55 |
3,094 |
+37 |
Total Volume and Open Interest |
11,983 |
179,338 |
+2,435 |
Corn(CBOT) |
Dec18 |
181128 |
356.25 |
361.50 |
356.00 |
360.50 |
+4.00 |
331,200 |
253,139 |
-75,580 |
Mar19 |
181128 |
368.50 |
373.75 |
368.00 |
373.25 |
+4.75 |
317,466 |
757,553 |
+39,657 |
May19 |
181128 |
375.75 |
381.00 |
375.50 |
380.50 |
+4.75 |
66,196 |
196,037 |
+3,179 |
Jul19 |
181128 |
382.50 |
387.75 |
382.25 |
387.00 |
+4.50 |
28,775 |
188,629 |
+4,352 |
Sep19 |
181128 |
386.00 |
390.75 |
386.00 |
389.75 |
+3.75 |
5,744 |
84,717 |
+266 |
Dec19 |
181128 |
392.00 |
396.75 |
391.75 |
396.00 |
+4.00 |
10,974 |
179,681 |
-1,703 |
Mar20 |
181128 |
402.50 |
405.75 |
402.25 |
405.50 |
+3.50 |
550 |
10,389 |
+221 |
May20 |
181128 |
408.00 |
411.50 |
408.00 |
411.00 |
+3.50 |
65 |
1,329 |
-43 |
Jul20 |
181128 |
413.00 |
416.25 |
413.00 |
415.75 |
+3.75 |
142 |
4,062 |
-42 |
Sep20 |
181128 |
407.50 |
410.25 |
407.50 |
410.25 |
+2.75 |
22 |
512 |
+1 |
Total Volume and Open Interest |
761,415 |
1,682,387 |
-29,620 |
Wheat(CBOT) |
Dec18 |
181128 |
497.25 |
501.00 |
494.75 |
497.50 |
-0.50 |
39,278 |
34,721 |
-16,230 |
Mar19 |
181128 |
506.50 |
513.25 |
505.25 |
511.50 |
+5.00 |
72,501 |
216,486 |
+3,361 |
May19 |
181128 |
512.50 |
520.50 |
512.25 |
519.00 |
+6.50 |
19,850 |
73,525 |
+2,282 |
Jul19 |
181128 |
519.50 |
527.75 |
519.25 |
526.25 |
+6.75 |
11,060 |
73,981 |
-452 |
Sep19 |
181128 |
530.00 |
537.25 |
529.00 |
535.50 |
+6.25 |
2,110 |
18,925 |
-88 |
Dec19 |
181128 |
542.50 |
550.50 |
542.50 |
548.25 |
+6.00 |
1,906 |
25,952 |
-577 |
Total Volume and Open Interest |
146,845 |
452,198 |
-11,704 |
Wheat(KCBT) |
Dec18 |
181128 |
459.25 |
469.00 |
458.00 |
467.00 |
+8.50 |
29,033 |
41,748 |
-16,542 |
Mar19 |
181128 |
483.00 |
494.75 |
483.00 |
492.25 |
+8.75 |
47,864 |
170,995 |
+7,832 |
May19 |
181128 |
496.75 |
507.50 |
496.75 |
505.50 |
+8.75 |
8,578 |
38,259 |
+709 |
Jul19 |
181128 |
510.75 |
519.75 |
510.00 |
517.50 |
+8.00 |
8,612 |
39,578 |
+1,263 |
Sep19 |
181128 |
524.50 |
532.75 |
524.00 |
530.25 |
+6.75 |
1,999 |
6,815 |
+1,193 |
Dec19 |
181128 |
542.25 |
550.00 |
542.25 |
546.50 |
+5.25 |
533 |
5,808 |
+67 |
Mar20 |
181128 |
558.00 |
560.75 |
557.00 |
557.75 |
+4.75 |
29 |
515 |
+11 |
Total Volume and Open Interest |
96,687 |
304,418 |
-5,458 |
Wheat(MGE) |
Dec18 |
181128 |
574.75 |
577.00 |
572.50 |
573.50 |
-2.00 |
8,641 |
13,197 |
-5,442 |
Mar19 |
181128 |
570.00 |
573.25 |
569.25 |
571.50 |
+1.50 |
6,224 |
40,433 |
+1,721 |
May19 |
181128 |
576.00 |
579.25 |
575.25 |
577.50 |
+2.25 |
766 |
9,839 |
+12 |
Jul19 |
181128 |
583.50 |
586.50 |
583.50 |
585.75 |
+2.25 |
240 |
3,632 |
+7 |
Sep19 |
181128 |
592.25 |
595.00 |
592.00 |
594.25 |
+2.25 |
86 |
4,323 |
+17 |
Dec19 |
181128 |
605.25 |
608.00 |
605.25 |
606.50 |
+1.00 |
55 |
2,118 |
+20 |
Total Volume and Open Interest |
16,018 |
73,652 |
-3,659 |
Oats(CBOT) |
Dec18 |
181128 |
272.25 |
289.50 |
267.50 |
289.50 |
+20.00 |
591 |
606 |
-487 |
Mar19 |
181128 |
282.50 |
299.00 |
280.00 |
298.00 |
+15.75 |
676 |
5,320 |
+52 |
May19 |
181128 |
283.25 |
298.25 |
281.00 |
298.00 |
+15.75 |
20 |
289 |
+9 |
Jul19 |
181128 |
277.25 |
290.00 |
277.25 |
290.00 |
+12.75 |
0 |
24 |
+0 |
Total Volume and Open Interest |
1,287 |
6,273 |
-426 |
Rough Rice(CBOT) |
Jan19 |
181128 |
10.84 |
10.85 |
10.60 |
10.82 |
-0.03 |
262 |
6,787 |
-73 |
Mar19 |
181128 |
10.97 |
11.02 |
10.97 |
11.00 |
-0.01 |
35 |
1,190 |
+22 |
May19 |
181128 |
11.13 |
11.13 |
11.13 |
11.13 |
-0.01 |
0 |
17 |
+0 |
Jul19 |
181128 |
11.27 |
11.27 |
11.27 |
11.27 |
unch |
|
|
|
Total Volume and Open Interest |
297 |
7,994 |
-51 |
Live Cattle(CME) |
Dec18 |
181128 |
116.700 |
117.180 |
116.635 |
116.785 |
+0.085 |
9,495 |
37,257 |
-2,910 |
Feb19 |
181128 |
120.580 |
121.285 |
120.330 |
120.550 |
-0.050 |
20,817 |
132,577 |
+2,932 |
Apr19 |
181128 |
122.535 |
123.200 |
122.350 |
122.400 |
-0.180 |
9,150 |
76,300 |
+325 |
Jun19 |
181128 |
114.785 |
115.330 |
114.580 |
114.650 |
-0.250 |
6,359 |
67,669 |
+1,295 |
Aug19 |
181128 |
113.050 |
113.500 |
112.800 |
112.900 |
-0.150 |
2,522 |
20,000 |
-173 |
Oct19 |
181128 |
114.385 |
114.980 |
114.300 |
114.430 |
-0.050 |
619 |
5,672 |
+113 |
Total Volume and Open Interest |
49,406 |
342,916 |
+1,872 |
Feeder Cattle(CME) |
Jan19 |
181128 |
148.330 |
148.700 |
147.535 |
147.700 |
-0.735 |
4,036 |
27,158 |
-216 |
Mar19 |
181128 |
145.550 |
146.285 |
145.235 |
145.350 |
-0.650 |
2,722 |
13,140 |
+45 |
Apr19 |
181128 |
146.035 |
146.800 |
145.700 |
145.830 |
-0.570 |
743 |
3,966 |
+58 |
May19 |
181128 |
146.285 |
147.035 |
145.950 |
146.050 |
-0.550 |
496 |
2,628 |
+127 |
Aug19 |
181128 |
150.185 |
150.580 |
149.735 |
149.830 |
-0.500 |
154 |
1,964 |
+14 |
Sep19 |
181128 |
150.080 |
150.130 |
149.535 |
149.535 |
-0.465 |
9 |
98 |
+7 |
Oct19 |
181128 |
149.650 |
149.650 |
149.100 |
149.100 |
-0.335 |
3 |
10 |
+0 |
Total Volume and Open Interest |
8,165 |
48,967 |
+37 |
Lean Hogs(CME) |
Dec18 |
181128 |
57.800 |
58.400 |
57.300 |
57.950 |
+0.070 |
7,453 |
34,080 |
-2,062 |
Feb19 |
181128 |
64.885 |
65.900 |
63.850 |
64.500 |
-0.550 |
23,144 |
77,361 |
-1,351 |
Apr19 |
181128 |
70.500 |
71.450 |
69.680 |
70.080 |
-0.500 |
11,003 |
46,474 |
+872 |
May19 |
181128 |
75.600 |
76.430 |
74.980 |
75.285 |
-0.695 |
106 |
1,737 |
+19 |
Jun19 |
181128 |
83.230 |
83.700 |
82.350 |
82.480 |
-0.700 |
4,310 |
25,702 |
+306 |
Jul19 |
181128 |
83.900 |
84.450 |
83.050 |
83.200 |
-0.650 |
2,305 |
25,605 |
-94 |
Aug19 |
181128 |
83.080 |
83.680 |
82.500 |
82.635 |
-0.545 |
1,123 |
10,602 |
+83 |
Oct19 |
181128 |
68.350 |
68.700 |
67.885 |
67.930 |
-0.470 |
541 |
4,518 |
+49 |
Total Volume and Open Interest |
50,057 |
227,161 |
-2,161 |
Class III Milk(CME) |
Nov18 |
181128 |
14.50 |
14.51 |
14.46 |
14.49 |
unch |
222 |
4,532 |
-126 |
Dec18 |
181128 |
14.08 |
14.14 |
13.98 |
14.06 |
+0.02 |
504 |
5,487 |
-61 |
Jan19 |
181128 |
14.26 |
14.38 |
14.21 |
14.31 |
+0.07 |
416 |
4,777 |
+26 |
Feb19 |
181128 |
14.67 |
14.72 |
14.61 |
14.68 |
+0.10 |
223 |
2,710 |
+100 |
Mar19 |
181128 |
14.90 |
15.09 |
14.90 |
14.95 |
+0.07 |
118 |
2,338 |
-20 |
Apr19 |
181128 |
15.35 |
15.35 |
15.27 |
15.29 |
+0.03 |
61 |
1,825 |
+16 |
May19 |
181128 |
15.50 |
15.51 |
15.49 |
15.49 |
+0.05 |
61 |
1,789 |
-1 |
Jun19 |
181128 |
15.66 |
15.69 |
15.66 |
15.67 |
+0.05 |
54 |
1,668 |
-10 |
Jul19 |
181128 |
15.99 |
15.99 |
15.96 |
15.96 |
+0.03 |
43 |
1,082 |
+32 |
Aug19 |
181128 |
16.20 |
16.20 |
16.20 |
16.20 |
+0.04 |
18 |
909 |
+14 |
Sep19 |
181128 |
16.45 |
16.49 |
16.44 |
16.49 |
+0.06 |
21 |
1,003 |
+20 |
Oct19 |
181128 |
16.38 |
16.40 |
16.37 |
16.40 |
+0.06 |
14 |
785 |
+10 |
Nov19 |
181128 |
16.29 |
16.31 |
16.29 |
16.30 |
+0.04 |
11 |
691 |
+7 |
Total Volume and Open Interest |
1,779 |
30,250 |
+18 |
Cocoa(ICE) |
Dec18 |
181128 |
2062 |
2062 |
2062 |
2062 |
-24 |
5 |
7 |
-29 |
Mar19 |
181128 |
2136 |
2156 |
2106 |
2121 |
-24 |
15,768 |
116,719 |
+824 |
May19 |
181128 |
2150 |
2168 |
2121 |
2136 |
-20 |
6,617 |
45,724 |
+385 |
Jul19 |
181128 |
2167 |
2180 |
2139 |
2153 |
-18 |
4,884 |
23,357 |
+206 |
Sep19 |
181128 |
2189 |
2189 |
2156 |
2170 |
-15 |
1,237 |
17,162 |
-69 |
Dec19 |
181128 |
2183 |
2196 |
2170 |
2182 |
-14 |
949 |
20,289 |
+52 |
Mar20 |
181128 |
2193 |
2206 |
2180 |
2192 |
-13 |
156 |
8,137 |
+49 |
Total Volume and Open Interest |
29,661 |
234,825 |
+1,445 |
Coffee "C"(ICE) |
Dec18 |
181128 |
108.30 |
110.10 |
108.30 |
110.10 |
+0.60 |
31 |
459 |
-6 |
Mar19 |
181128 |
113.30 |
114.15 |
111.40 |
113.90 |
+0.60 |
15,299 |
119,480 |
+753 |
May19 |
181128 |
116.20 |
116.90 |
114.30 |
116.70 |
+0.55 |
3,557 |
51,282 |
+91 |
Jul19 |
181128 |
119.05 |
119.55 |
117.00 |
119.35 |
+0.60 |
1,622 |
30,384 |
-126 |
Sep19 |
181128 |
121.60 |
122.10 |
119.60 |
121.90 |
+0.55 |
1,378 |
13,972 |
+26 |
Dec19 |
181128 |
125.20 |
125.70 |
123.25 |
125.50 |
+0.55 |
616 |
11,131 |
+132 |
Total Volume and Open Interest |
23,642 |
240,022 |
+934 |
Orange Juice(ICE) |
Jan19 |
181128 |
139.70 |
140.65 |
138.90 |
139.70 |
+0.40 |
592 |
12,539 |
-112 |
Mar19 |
181128 |
139.60 |
140.55 |
138.90 |
139.65 |
+0.40 |
99 |
2,992 |
+31 |
May19 |
181128 |
139.20 |
140.95 |
139.20 |
140.05 |
+0.20 |
7 |
1,327 |
+0 |
Jul19 |
181128 |
140.85 |
140.85 |
140.85 |
140.85 |
+0.20 |
4 |
417 |
+3 |
Sep19 |
181128 |
141.50 |
141.50 |
141.50 |
141.50 |
-0.05 |
1 |
156 |
+0 |
Nov19 |
181128 |
142.25 |
142.25 |
142.25 |
142.25 |
-0.05 |
0 |
24 |
+0 |
Total Volume and Open Interest |
703 |
17,457 |
-78 |
Sugar #11(ICE) |
Mar19 |
181128 |
12.38 |
12.87 |
12.36 |
12.84 |
+0.50 |
41,230 |
344,644 |
+782 |
May19 |
181128 |
12.52 |
12.96 |
12.48 |
12.93 |
+0.47 |
14,893 |
178,205 |
+2,067 |
Jul19 |
181128 |
12.61 |
13.06 |
12.61 |
13.03 |
+0.44 |
6,683 |
123,448 |
-703 |
Oct19 |
181128 |
12.88 |
13.28 |
12.87 |
13.25 |
+0.40 |
2,680 |
93,703 |
-26 |
Mar20 |
181128 |
13.46 |
13.79 |
13.46 |
13.76 |
+0.36 |
1,228 |
38,506 |
-40 |
May20 |
181128 |
13.48 |
13.76 |
13.48 |
13.74 |
+0.33 |
340 |
9,148 |
+52 |
Jul20 |
181128 |
13.48 |
13.75 |
13.48 |
13.71 |
+0.29 |
322 |
6,954 |
+23 |
Oct20 |
181128 |
13.57 |
13.81 |
13.57 |
13.77 |
+0.26 |
540 |
7,386 |
+374 |
Total Volume and Open Interest |
67,917 |
806,841 |
+2,529 |
London Cocoa(LCE) |
Dec18 |
181128 |
1564 |
1568 |
1542 |
1556 |
-10 |
3,218 |
35,612 |
-1,315 |
Mar19 |
181128 |
1596 |
1599 |
1574 |
1589 |
-10 |
11,077 |
72,554 |
+1,129 |
May19 |
181128 |
1615 |
1615 |
1586 |
1599 |
-10 |
5,474 |
40,287 |
+432 |
Jul19 |
181128 |
1624 |
1624 |
1596 |
1609 |
-9 |
4,582 |
32,748 |
-109 |
Sep19 |
181128 |
1625 |
1630 |
1605 |
1619 |
-7 |
2,680 |
28,699 |
-452 |
Dec19 |
181128 |
1636 |
1641 |
1616 |
1630 |
-7 |
2,488 |
37,199 |
+521 |
Mar20 |
181128 |
1641 |
1644 |
1626 |
1640 |
-9 |
1,362 |
10,918 |
+114 |
Total Volume and Open Interest |
32,266 |
266,700 |
+927 |
London Sugar(LCE) |
Mar19 |
181128 |
337.80 |
348.00 |
337.10 |
347.40 |
+11.10 |
3,879 |
50,666 |
-645 |
May19 |
181128 |
341.20 |
351.00 |
340.80 |
350.60 |
+10.70 |
1,527 |
18,401 |
+70 |
Aug19 |
181128 |
346.20 |
355.60 |
345.70 |
355.20 |
+9.60 |
664 |
11,557 |
+149 |
Oct19 |
181128 |
350.30 |
358.70 |
350.30 |
358.70 |
+9.00 |
142 |
4,781 |
-28 |
Dec19 |
181128 |
355.80 |
363.60 |
355.80 |
363.60 |
+8.60 |
42 |
2,566 |
+40 |
Total Volume and Open Interest |
6,254 |
89,706 |
-414 |
Cotton(ICE) |
Dec18 |
181128 |
77.36 |
77.85 |
77.33 |
77.76 |
+0.99 |
343 |
1,069 |
-236 |
Mar19 |
181128 |
77.88 |
79.05 |
77.70 |
78.88 |
+1.00 |
13,771 |
133,394 |
-798 |
May19 |
181128 |
79.07 |
80.12 |
78.88 |
79.96 |
+0.92 |
2,806 |
35,034 |
-389 |
Jul19 |
181128 |
80.25 |
81.18 |
79.96 |
81.01 |
+0.83 |
1,164 |
18,510 |
+65 |
Oct19 |
181128 |
78.06 |
78.06 |
78.06 |
78.06 |
+0.74 |
0 |
4 |
+0 |
Dec19 |
181128 |
76.46 |
77.29 |
76.46 |
77.05 |
+0.43 |
395 |
30,499 |
+11 |
Total Volume and Open Interest |
18,479 |
220,462 |
-1,347 |
Lumber(CME) |
Jan19 |
181128 |
345.0 |
345.0 |
335.0 |
336.7 |
-9.5 |
232 |
2,574 |
-24 |
Mar19 |
181128 |
354.0 |
354.0 |
345.0 |
346.4 |
-10.5 |
49 |
707 |
-4 |
May19 |
181128 |
363.5 |
363.5 |
354.2 |
354.4 |
-9.1 |
30 |
492 |
+5 |
Jul19 |
181128 |
369.0 |
369.0 |
368.9 |
369.0 |
-10.4 |
8 |
115 |
+4 |
Total Volume and Open Interest |
319 |
3,900 |
-19 |
Crude Oil(NYM) |
Jan19 |
181128 |
52.09 |
52.56 |
50.06 |
50.29 |
-1.27 |
663,108 |
434,636 |
-12,857 |
Feb19 |
181128 |
52.30 |
52.71 |
50.27 |
50.49 |
-1.24 |
73,809 |
166,681 |
+2,959 |
Mar19 |
181128 |
52.41 |
52.86 |
50.46 |
50.67 |
-1.22 |
40,937 |
177,259 |
+3,969 |
Apr19 |
181128 |
52.56 |
53.00 |
50.65 |
50.83 |
-1.19 |
20,990 |
102,913 |
+2,611 |
May19 |
181128 |
52.50 |
53.08 |
50.80 |
51.00 |
-1.17 |
15,587 |
103,430 |
+809 |
Jun19 |
181128 |
52.60 |
53.25 |
50.94 |
51.15 |
-1.13 |
31,843 |
168,396 |
-1,379 |
Jul19 |
181128 |
52.96 |
53.18 |
51.08 |
51.28 |
-1.10 |
5,686 |
61,121 |
+1,428 |
Aug19 |
181128 |
52.80 |
53.42 |
51.32 |
51.40 |
-1.07 |
5,357 |
56,325 |
+332 |
Sep19 |
181128 |
52.97 |
53.54 |
51.32 |
51.52 |
-1.05 |
12,150 |
94,017 |
+719 |
Oct19 |
181128 |
52.96 |
53.63 |
51.50 |
51.63 |
-1.01 |
5,003 |
51,133 |
+587 |
Nov19 |
181128 |
53.33 |
53.60 |
51.59 |
51.74 |
-0.98 |
3,357 |
37,664 |
-247 |
Dec19 |
181128 |
53.39 |
53.78 |
51.62 |
51.84 |
-0.95 |
31,100 |
199,085 |
-321 |
Jan20 |
181128 |
51.90 |
53.23 |
51.72 |
51.90 |
-0.91 |
976 |
31,673 |
-16 |
Feb20 |
181128 |
52.20 |
53.23 |
51.77 |
51.95 |
-0.88 |
130 |
18,865 |
+33 |
Mar20 |
181128 |
53.15 |
53.26 |
52.02 |
52.02 |
-0.84 |
834 |
26,826 |
+30 |
Apr20 |
181128 |
52.09 |
53.34 |
52.09 |
52.09 |
-0.81 |
67 |
7,894 |
-8 |
Total Volume and Open Interest |
935,515 |
2,015,783 |
-637 |
e-miNY Crude Oil(NYM) |
Jan19 |
181128 |
52.100 |
52.550 |
50.050 |
50.300 |
-1.250 |
23,949 |
3,634 |
-110 |
Feb19 |
181128 |
52.175 |
52.700 |
50.300 |
50.500 |
-1.225 |
437 |
660 |
-24 |
Mar19 |
181128 |
52.350 |
52.800 |
50.500 |
50.675 |
-1.225 |
39 |
134 |
+0 |
Apr19 |
181128 |
51.750 |
52.500 |
50.825 |
50.825 |
-1.200 |
3 |
118 |
-1 |
May19 |
181128 |
51.650 |
52.325 |
51.000 |
51.000 |
-1.175 |
1 |
117 |
+1 |
Jun19 |
181128 |
51.000 |
51.150 |
51.000 |
51.150 |
-1.125 |
3 |
116 |
+0 |
Jul19 |
181128 |
52.925 |
53.300 |
51.275 |
51.275 |
-1.100 |
17 |
19 |
+0 |
Aug19 |
181128 |
52.650 |
52.650 |
51.325 |
51.400 |
-1.075 |
2 |
49 |
+0 |
Sep19 |
181128 |
51.525 |
51.525 |
51.525 |
51.525 |
-1.050 |
0 |
52 |
+0 |
Oct19 |
181128 |
51.900 |
51.900 |
51.600 |
51.625 |
-1.025 |
1 |
8 |
-2 |
Total Volume and Open Interest |
24,459 |
5,040 |
-137 |
NY Harbor ULSD(NYM) |
Dec18 |
181128 |
190.18 |
190.49 |
183.50 |
183.84 |
-4.76 |
30,651 |
30,520 |
-9,061 |
Jan19 |
181128 |
189.67 |
190.22 |
183.15 |
183.52 |
-4.72 |
69,150 |
108,211 |
+2,894 |
Feb19 |
181128 |
188.69 |
189.28 |
182.41 |
182.76 |
-4.58 |
23,870 |
51,500 |
+2,693 |
Mar19 |
181128 |
187.75 |
188.37 |
181.72 |
182.08 |
-4.40 |
17,810 |
53,852 |
+1,518 |
Apr19 |
181128 |
186.96 |
187.20 |
180.75 |
181.15 |
-4.19 |
9,169 |
34,144 |
+707 |
May19 |
181128 |
186.78 |
186.78 |
181.26 |
181.26 |
-3.97 |
4,250 |
19,021 |
+220 |
Jun19 |
181128 |
187.15 |
187.37 |
181.43 |
181.77 |
-3.75 |
6,481 |
28,704 |
+63 |
Jul19 |
181128 |
188.06 |
188.34 |
182.39 |
182.83 |
-3.61 |
1,194 |
7,159 |
+183 |
Aug19 |
181128 |
186.25 |
189.43 |
183.66 |
184.00 |
-3.53 |
770 |
3,382 |
+50 |
Sep19 |
181128 |
188.63 |
190.65 |
185.19 |
185.23 |
-3.52 |
1,063 |
3,654 |
+156 |
Oct19 |
181128 |
188.52 |
191.71 |
186.25 |
186.32 |
-3.52 |
552 |
2,586 |
+79 |
Nov19 |
181128 |
189.15 |
192.62 |
187.08 |
187.27 |
-3.51 |
537 |
2,217 |
+73 |
Dec19 |
181128 |
191.44 |
193.38 |
187.71 |
188.05 |
-3.50 |
2,397 |
15,520 |
+849 |
Jan20 |
181128 |
191.00 |
192.00 |
188.61 |
188.61 |
-3.46 |
96 |
2,920 |
+36 |
Total Volume and Open Interest |
168,354 |
368,876 |
+584 |
RBOB Gasoline(NYM) |
Dec18 |
181128 |
143.99 |
144.96 |
139.25 |
139.79 |
-2.29 |
29,663 |
35,435 |
-8,492 |
Jan19 |
181128 |
142.03 |
143.13 |
137.19 |
137.84 |
-2.56 |
70,405 |
152,532 |
+2,820 |
Feb19 |
181128 |
142.35 |
143.61 |
137.69 |
138.33 |
-2.66 |
24,312 |
48,417 |
+1,300 |
Mar19 |
181128 |
145.49 |
145.81 |
140.00 |
140.66 |
-2.68 |
12,160 |
52,467 |
+2,161 |
Apr19 |
181128 |
165.33 |
165.52 |
159.88 |
160.51 |
-2.78 |
5,970 |
28,203 |
+271 |
May19 |
181128 |
166.60 |
166.94 |
161.37 |
161.94 |
-2.91 |
3,356 |
26,360 |
+154 |
Jun19 |
181128 |
166.70 |
167.39 |
161.71 |
162.33 |
-2.99 |
2,886 |
22,269 |
-343 |
Jul19 |
181128 |
166.65 |
166.65 |
161.76 |
161.91 |
-2.95 |
829 |
13,851 |
-27 |
Aug19 |
181128 |
165.00 |
165.72 |
160.27 |
160.84 |
-2.85 |
986 |
7,311 |
+40 |
Sep19 |
181128 |
163.22 |
163.65 |
158.29 |
158.95 |
-2.71 |
1,373 |
6,554 |
+205 |
Total Volume and Open Interest |
152,991 |
409,609 |
-1,779 |
e-miNY RBOB Gasoline(NYM) |
Dec18 |
181128 |
139.79 |
139.79 |
139.79 |
139.79 |
-2.29 |
0 |
1 |
+0 |
Jan19 |
181128 |
137.84 |
137.84 |
137.84 |
137.84 |
-2.56 |
|
|
|
Feb19 |
181128 |
138.33 |
138.33 |
138.33 |
138.33 |
-2.66 |
|
|
|
Mar19 |
181128 |
140.66 |
140.66 |
140.66 |
140.66 |
-2.68 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec18 |
181128 |
4.199 |
4.806 |
4.190 |
4.715 |
+0.453 |
67,981 |
31,859 |
-9,438 |
Jan19 |
181128 |
4.219 |
4.728 |
4.209 |
4.699 |
+0.407 |
185,263 |
278,266 |
+1,525 |
Feb19 |
181128 |
4.088 |
4.554 |
4.079 |
4.538 |
+0.377 |
37,287 |
107,838 |
+930 |
Mar19 |
181128 |
3.853 |
4.241 |
3.815 |
4.219 |
+0.310 |
41,737 |
177,169 |
+3,347 |
Apr19 |
181128 |
2.865 |
2.939 |
2.852 |
2.927 |
+0.056 |
35,410 |
139,653 |
-4,177 |
May19 |
181128 |
2.749 |
2.806 |
2.737 |
2.786 |
+0.037 |
20,060 |
110,199 |
+1,709 |
Jun19 |
181128 |
2.768 |
2.815 |
2.759 |
2.802 |
+0.034 |
5,715 |
41,973 |
-557 |
Jul19 |
181128 |
2.797 |
2.833 |
2.784 |
2.824 |
+0.032 |
4,299 |
43,019 |
-361 |
Aug19 |
181128 |
2.785 |
2.825 |
2.779 |
2.817 |
+0.030 |
3,403 |
41,894 |
-220 |
Sep19 |
181128 |
2.760 |
2.798 |
2.754 |
2.792 |
+0.030 |
2,497 |
39,541 |
+109 |
Oct19 |
181128 |
2.783 |
2.820 |
2.775 |
2.815 |
+0.032 |
9,762 |
83,529 |
+353 |
Nov19 |
181128 |
2.809 |
2.855 |
2.809 |
2.850 |
+0.031 |
1,943 |
36,641 |
-124 |
Dec19 |
181128 |
2.967 |
3.010 |
2.967 |
3.006 |
+0.031 |
1,195 |
39,374 |
-213 |
Jan20 |
181128 |
3.092 |
3.135 |
3.089 |
3.130 |
+0.032 |
3,347 |
38,440 |
-553 |
Feb20 |
181128 |
3.041 |
3.076 |
3.041 |
3.073 |
+0.029 |
683 |
11,028 |
-144 |
Mar20 |
181128 |
2.855 |
2.871 |
2.854 |
2.871 |
+0.023 |
771 |
16,121 |
-161 |
Total Volume and Open Interest |
425,406 |
1,308,945 |
-7,723 |
Brent Crude Oil(ICE) |
Jan19 |
181128 |
60.63 |
61.27 |
58.55 |
58.76 |
-1.45 |
267,383 |
180,563 |
-30,425 |
Feb19 |
181128 |
60.84 |
61.42 |
58.86 |
59.09 |
-1.31 |
244,619 |
431,492 |
-12,393 |
Mar19 |
181128 |
61.01 |
61.60 |
59.07 |
59.29 |
-1.29 |
127,846 |
274,780 |
+8,547 |
Apr19 |
181128 |
61.12 |
61.75 |
59.24 |
59.48 |
-1.25 |
60,093 |
117,725 |
-7,791 |
May19 |
181128 |
61.24 |
61.90 |
59.44 |
59.68 |
-1.22 |
37,780 |
114,035 |
+3,325 |
Jun19 |
181128 |
61.45 |
62.04 |
59.60 |
59.85 |
-1.20 |
74,679 |
209,938 |
-1,203 |
Jul19 |
181128 |
61.35 |
62.13 |
59.72 |
59.98 |
-1.17 |
10,746 |
77,531 |
-256 |
Aug19 |
181128 |
61.39 |
62.09 |
59.81 |
60.04 |
-1.15 |
9,624 |
58,354 |
+505 |
Sep19 |
181128 |
61.37 |
62.13 |
59.82 |
60.05 |
-1.11 |
14,727 |
78,699 |
+783 |
Oct19 |
181128 |
62.12 |
62.12 |
60.05 |
60.05 |
-1.08 |
3,896 |
49,577 |
-424 |
Nov19 |
181128 |
61.60 |
61.60 |
60.07 |
60.07 |
-1.05 |
3,327 |
50,768 |
+10 |
Dec19 |
181128 |
61.61 |
62.08 |
59.80 |
60.06 |
-1.02 |
55,202 |
185,744 |
-511 |
Jan20 |
181128 |
60.79 |
60.86 |
60.11 |
60.11 |
-1.00 |
4,038 |
32,351 |
+1,000 |
Feb20 |
181128 |
60.15 |
60.15 |
60.15 |
60.15 |
-0.98 |
2,675 |
26,634 |
-320 |
Total Volume and Open Interest |
959,881 |
2,285,231 |
-35,872 |
Gas Oil(ICE) |
Dec18 |
181128 |
582.00 |
585.00 |
560.25 |
566.00 |
-12.50 |
56,534 |
102,150 |
-6,210 |
Jan19 |
181128 |
571.00 |
574.50 |
552.00 |
557.50 |
-11.50 |
93,074 |
192,610 |
-6,915 |
Feb19 |
181128 |
568.75 |
572.50 |
551.00 |
556.75 |
-11.00 |
36,358 |
73,960 |
-386 |
Mar19 |
181128 |
569.00 |
572.75 |
551.75 |
557.50 |
-10.75 |
13,242 |
63,925 |
-632 |
Apr19 |
181128 |
569.00 |
572.25 |
552.50 |
558.25 |
-10.00 |
6,661 |
47,187 |
+721 |
May19 |
181128 |
569.75 |
573.75 |
554.00 |
560.00 |
-9.75 |
6,559 |
30,868 |
+1,113 |
Jun19 |
181128 |
571.50 |
575.25 |
556.00 |
562.00 |
-9.50 |
16,778 |
64,591 |
-97 |
Jul19 |
181128 |
573.75 |
576.25 |
558.50 |
564.50 |
-9.00 |
3,255 |
25,335 |
+44 |
Aug19 |
181128 |
576.75 |
580.25 |
561.25 |
567.50 |
-8.75 |
4,456 |
17,898 |
+549 |
Sep19 |
181128 |
579.50 |
582.25 |
564.50 |
570.75 |
-8.50 |
6,489 |
23,581 |
+475 |
Total Volume and Open Interest |
270,914 |
866,873 |
-8,986 |
Ethanol(CBOT) |
Dec18 |
181128 |
1.220 |
1.229 |
1.214 |
1.214 |
-0.008 |
425 |
616 |
-254 |
Jan19 |
181128 |
1.241 |
1.252 |
1.229 |
1.237 |
-0.005 |
433 |
1,496 |
+256 |
Feb19 |
181128 |
1.277 |
1.281 |
1.265 |
1.269 |
-0.002 |
12 |
247 |
+2 |
Mar19 |
181128 |
1.296 |
1.296 |
1.296 |
1.296 |
-0.002 |
0 |
288 |
+0 |
Apr19 |
181128 |
1.315 |
1.315 |
1.315 |
1.315 |
-0.002 |
0 |
25 |
+0 |
May19 |
181128 |
1.324 |
1.324 |
1.324 |
1.324 |
-0.002 |
0 |
16 |
+0 |
Jun19 |
181128 |
1.358 |
1.358 |
1.358 |
1.358 |
-0.002 |
|
|
|
Jul19 |
181128 |
1.380 |
1.380 |
1.380 |
1.380 |
-0.002 |
|
|
|
Total Volume and Open Interest |
870 |
2,688 |
+4 |
WTI Crude Oil(ICE) |
Jan19 |
181128 |
51.99 |
52.55 |
50.08 |
50.29 |
-1.27 |
50,244 |
87,237 |
-890 |
Feb19 |
181128 |
52.01 |
52.68 |
50.28 |
50.49 |
-1.24 |
32,736 |
55,214 |
+1,106 |
Mar19 |
181128 |
52.16 |
52.83 |
50.51 |
50.67 |
-1.22 |
26,766 |
57,050 |
+1,380 |
Apr19 |
181128 |
52.30 |
52.89 |
50.67 |
50.83 |
-1.19 |
11,853 |
30,306 |
+170 |
May19 |
181128 |
52.58 |
53.10 |
50.87 |
51.00 |
-1.17 |
6,530 |
20,393 |
-305 |
Jun19 |
181128 |
52.71 |
53.06 |
50.96 |
51.15 |
-1.13 |
15,813 |
88,663 |
+223 |
Jul19 |
181128 |
52.75 |
53.10 |
51.19 |
51.28 |
-1.10 |
2,645 |
11,952 |
+1,078 |
Aug19 |
181128 |
53.19 |
53.20 |
51.35 |
51.40 |
-1.07 |
1,247 |
7,565 |
+114 |
Sep19 |
181128 |
52.96 |
53.50 |
51.32 |
51.52 |
-1.05 |
1,915 |
16,641 |
+571 |
Oct19 |
181128 |
51.63 |
51.63 |
51.63 |
51.63 |
-1.01 |
627 |
4,200 |
+14 |
Nov19 |
181128 |
51.74 |
51.74 |
51.74 |
51.74 |
-0.98 |
459 |
5,025 |
-108 |
Dec19 |
181128 |
53.28 |
53.48 |
51.64 |
51.84 |
-0.95 |
8,824 |
96,688 |
-825 |
Jan20 |
181128 |
51.90 |
51.90 |
51.90 |
51.90 |
-0.91 |
93 |
3,300 |
+5 |
Feb20 |
181128 |
51.95 |
51.95 |
51.95 |
51.95 |
-0.88 |
32 |
2,726 |
+2 |
Mar20 |
181128 |
52.02 |
52.02 |
52.02 |
52.02 |
-0.84 |
7 |
6,637 |
+0 |
Apr20 |
181128 |
52.09 |
52.09 |
52.09 |
52.09 |
-0.81 |
9 |
1,703 |
-5 |
Total Volume and Open Interest |
167,718 |
590,759 |
+3,543 |
US Dollar Index(ICE) |
Dec18 |
181128 |
97.310 |
97.455 |
96.580 |
96.680 |
-0.600 |
11,229 |
53,982 |
-142 |
Mar19 |
181128 |
96.770 |
96.900 |
96.065 |
96.150 |
-0.585 |
226 |
2,838 |
+102 |
Jun19 |
181128 |
95.535 |
95.620 |
95.535 |
95.620 |
-0.590 |
4 |
417 |
+2 |
Total Volume and Open Interest |
11,460 |
57,421 |
-38 |
Australian Dollar(CME) |
Dec18 |
181128 |
72.26 |
73.30 |
72.23 |
73.17 |
+0.91 |
68,416 |
134,448 |
-1,098 |
Mar19 |
181128 |
72.44 |
73.42 |
72.36 |
73.28 |
+0.90 |
324 |
3,333 |
-72 |
Jun19 |
181128 |
73.00 |
73.48 |
73.00 |
73.42 |
+0.91 |
1 |
85 |
+0 |
Total Volume and Open Interest |
68,896 |
138,326 |
-1,231 |
British Pound(CME) |
Dec18 |
181128 |
127.52 |
128.58 |
127.43 |
128.46 |
+1.01 |
58,631 |
216,129 |
-60 |
Mar19 |
181128 |
128.12 |
129.14 |
128.10 |
129.07 |
+1.01 |
527 |
7,992 |
+20 |
Jun19 |
181128 |
129.23 |
129.66 |
129.23 |
129.66 |
+1.01 |
1 |
355 |
+0 |
Total Volume and Open Interest |
60,225 |
226,976 |
+5 |
Canadian Dollar(CME) |
Dec18 |
181128 |
75.23 |
75.55 |
74.88 |
75.37 |
+0.15 |
49,602 |
130,345 |
-1,231 |
Mar19 |
181128 |
75.41 |
75.67 |
75.04 |
75.52 |
+0.15 |
214 |
8,011 |
+80 |
Jun19 |
181128 |
75.46 |
75.65 |
75.15 |
75.64 |
+0.15 |
2 |
764 |
+4 |
Sep19 |
181128 |
75.32 |
75.85 |
75.28 |
75.74 |
+0.15 |
25 |
419 |
+24 |
Total Volume and Open Interest |
50,001 |
140,292 |
-1,168 |
Japanese Yen(CME) |
Dec18 |
181128 |
88.02 |
88.27 |
87.81 |
88.20 |
+0.19 |
111,805 |
223,192 |
+6,054 |
Mar19 |
181128 |
88.70 |
88.97 |
88.56 |
88.92 |
+0.18 |
676 |
5,345 |
-70 |
Jun19 |
181128 |
89.44 |
89.64 |
89.44 |
89.63 |
+0.20 |
1 |
123 |
+1 |
Total Volume and Open Interest |
113,352 |
229,688 |
+6,203 |
Swiss Franc(CME) |
Dec18 |
181128 |
100.29 |
100.91 |
100.09 |
100.86 |
+0.55 |
14,762 |
79,442 |
-379 |
Mar19 |
181128 |
101.20 |
101.85 |
101.06 |
101.81 |
+0.54 |
75 |
744 |
+39 |
Jun19 |
181128 |
102.75 |
102.75 |
102.14 |
102.75 |
+0.55 |
0 |
87 |
+0 |
Total Volume and Open Interest |
14,837 |
80,302 |
-340 |
EuroFX(CME) |
Dec18 |
181128 |
113.12 |
114.06 |
112.83 |
113.92 |
+0.80 |
147,894 |
484,784 |
-3,861 |
Mar19 |
181128 |
114.07 |
114.97 |
113.80 |
114.88 |
+0.80 |
5,070 |
34,743 |
+3,267 |
Jun19 |
181128 |
114.83 |
115.92 |
114.78 |
115.81 |
+0.80 |
26 |
7,360 |
+7 |
Total Volume and Open Interest |
155,572 |
534,441 |
-676 |
Mexican Peso(CME) |
Dec18 |
181128 |
486.38 |
493.38 |
485.75 |
492.50 |
+5.75 |
49,220 |
190,867 |
+6,876 |
Jan19 |
181128 |
490.25 |
490.25 |
490.25 |
490.25 |
+5.63 |
|
|
|
Total Volume and Open Interest |
49,378 |
193,427 |
+6,910 |
Brazilian Real(CME) |
Dec18 |
181128 |
257.50 |
260.95 |
257.25 |
260.05 |
+3.25 |
5,996 |
9,687 |
-452 |
Jan19 |
181128 |
257.05 |
260.50 |
256.80 |
259.65 |
+3.35 |
3,147 |
2,758 |
+2,222 |
Feb19 |
181128 |
259.10 |
259.25 |
259.10 |
259.10 |
+3.30 |
17 |
17 |
+17 |
Mar19 |
181128 |
258.45 |
258.45 |
258.45 |
258.45 |
+3.30 |
25 |
25 |
+25 |
Total Volume and Open Interest |
9,185 |
12,487 |
+1,812 |
30-Year T-Bonds(CBOT) |
Dec18 |
181128 |
139~290 |
140~020 |
139~160 |
139~300 |
+0~010 |
661,788 |
662,256 |
-190,722 |
Mar19 |
181128 |
139~090 |
139~150 |
138~280 |
139~100 |
+0~010 |
451,383 |
410,690 |
+301,554 |
Jun19 |
181128 |
138~230 |
138~230 |
138~230 |
138~230 |
+0~010 |
|
|
|
Total Volume and Open Interest |
1,113,171 |
1,072,946 |
+110,832 |
10-Year T-Notes(CBOT) |
Dec18 |
181128 |
119~075 |
119~130 |
119~025 |
119~125 |
+0~045 |
2,513,332 |
3,103,372 |
-710,409 |
Mar19 |
181128 |
119~030 |
119~090 |
118~305 |
119~085 |
+0~050 |
1,439,528 |
1,250,862 |
+749,951 |
Jun19 |
181128 |
119~085 |
119~085 |
119~085 |
119~085 |
+0~050 |
|
|
|
Total Volume and Open Interest |
3,952,860 |
4,354,234 |
+39,542 |
5-Year T-Notes(CBOT) |
Dec18 |
181128 |
112~262 |
112~314 |
112~240 |
112~304 |
+0~032 |
1,890,424 |
3,297,061 |
-693,031 |
Mar19 |
181128 |
112~250 |
112~304 |
112~230 |
112~294 |
+0~036 |
1,315,261 |
1,726,331 |
+761,117 |
Jun19 |
181128 |
112~294 |
112~294 |
112~294 |
112~294 |
+0~036 |
|
|
|
Total Volume and Open Interest |
3,205,685 |
5,023,392 |
+68,086 |
2 Year T-Notes(CBOT) |
Dec18 |
181128 |
105~140 |
105~164 |
105~132 |
105~156 |
+0~016 |
1,391,837 |
2,000,626 |
-536,089 |
Mar19 |
181128 |
105~136 |
105~160 |
105~126 |
105~154 |
+0~016 |
899,298 |
938,598 |
+514,824 |
Jun19 |
181128 |
105~154 |
105~154 |
105~154 |
105~154 |
+0~016 |
|
|
|
Total Volume and Open Interest |
2,291,135 |
2,939,224 |
-21,265 |
Eurodollars(CME) |
Dec18 |
181128 |
97.215 |
97.228 |
97.213 |
97.225 |
+0.005 |
308,636 |
1,541,421 |
-24,090 |
Mar19 |
181128 |
97.140 |
97.165 |
97.135 |
97.155 |
+0.010 |
249,185 |
1,324,831 |
-7,333 |
Jun19 |
181128 |
97.055 |
97.090 |
97.045 |
97.085 |
+0.030 |
176,177 |
1,235,686 |
-21,437 |
Sep19 |
181128 |
96.985 |
97.040 |
96.980 |
97.030 |
+0.040 |
178,663 |
1,157,832 |
-3,353 |
Dec19 |
181128 |
96.930 |
96.985 |
96.920 |
96.975 |
+0.045 |
398,762 |
2,014,496 |
-48,946 |
Mar20 |
181128 |
96.930 |
96.990 |
96.920 |
96.980 |
+0.050 |
231,731 |
1,089,997 |
-6,509 |
Jun20 |
181128 |
96.945 |
97.000 |
96.930 |
96.995 |
+0.050 |
154,007 |
1,007,494 |
-10,982 |
Sep20 |
181128 |
96.955 |
97.010 |
96.945 |
97.005 |
+0.045 |
118,487 |
784,769 |
+6,423 |
Dec20 |
181128 |
96.950 |
97.000 |
96.935 |
96.995 |
+0.045 |
124,918 |
1,189,983 |
+554 |
Mar21 |
181128 |
96.970 |
97.020 |
96.955 |
97.015 |
+0.045 |
48,768 |
568,759 |
+3,139 |
Jun21 |
181128 |
96.985 |
97.030 |
96.970 |
97.025 |
+0.040 |
53,692 |
426,674 |
+2,994 |
Sep21 |
181128 |
96.990 |
97.030 |
96.975 |
97.025 |
+0.035 |
51,121 |
263,244 |
+3,662 |
Dec21 |
181128 |
96.975 |
97.015 |
96.965 |
97.015 |
+0.035 |
38,846 |
385,537 |
+2,848 |
Mar22 |
181128 |
96.975 |
97.015 |
96.965 |
97.015 |
+0.035 |
20,859 |
171,474 |
+2,613 |
Jun22 |
181128 |
96.970 |
97.010 |
96.960 |
97.010 |
+0.035 |
17,508 |
155,819 |
+2,592 |
Sep22 |
181128 |
96.960 |
97.000 |
96.950 |
96.995 |
+0.030 |
18,257 |
128,472 |
+1,960 |
Dec22 |
181128 |
96.945 |
96.975 |
96.935 |
96.975 |
+0.030 |
12,310 |
132,379 |
+1,139 |
Mar23 |
181128 |
96.930 |
96.960 |
96.920 |
96.960 |
+0.030 |
14,275 |
61,848 |
+397 |
Total Volume and Open Interest |
2,283,687 |
13,966,467 |
-84,100 |
Ultra T-Bond(CBOT) |
Dec18 |
181128 |
151~13 |
151~24 |
150~18 |
151~05 |
-0~08 |
450,454 |
727,046 |
-234,149 |
Mar19 |
181128 |
152~04 |
152~17 |
151~13 |
151~31 |
-0~08 |
345,713 |
426,643 |
+260,295 |
Jun19 |
181128 |
152~27 |
152~27 |
152~27 |
152~27 |
-0~08 |
|
|
|
Total Volume and Open Interest |
796,167 |
1,153,689 |
+26,146 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181128 |
126~040 |
126~095 |
125~300 |
126~090 |
+0~050 |
344,052 |
578,627 |
-100,983 |
Mar19 |
181128 |
126~000 |
126~060 |
125~265 |
126~055 |
+0~050 |
247,999 |
161,963 |
+112,250 |
Jun19 |
181128 |
126~055 |
126~055 |
126~055 |
126~055 |
+0~050 |
|
|
|
Total Volume and Open Interest |
592,051 |
740,590 |
+11,267 |
30 Day Federal Funds(CBOT) |
Nov18 |
181128 |
97.802 |
97.802 |
97.800 |
97.800 |
unch |
355 |
218,213 |
-1,258 |
Dec18 |
181128 |
97.720 |
97.720 |
97.715 |
97.715 |
unch |
5,283 |
131,796 |
+648 |
Jan19 |
181128 |
97.600 |
97.605 |
97.595 |
97.595 |
-0.005 |
45,746 |
305,058 |
+2,913 |
Feb19 |
181128 |
97.580 |
97.585 |
97.580 |
97.580 |
-0.005 |
20,292 |
191,599 |
+1,360 |
Mar19 |
181128 |
97.535 |
97.540 |
97.530 |
97.535 |
unch |
21,397 |
40,455 |
+1,387 |
Apr19 |
181128 |
97.465 |
97.480 |
97.460 |
97.470 |
+0.005 |
41,278 |
219,434 |
-4,838 |
Total Volume and Open Interest |
203,742 |
1,937,092 |
+7,091 |
Japanese Govt Bonds(SGX) |
Dec18 |
181128 |
151.14 |
151.19 |
150.99 |
151.02 |
-0.10 |
1,109 |
19,685 |
-47 |
Mar19 |
181128 |
151.14 |
151.14 |
151.14 |
151.14 |
-0.09 |
3 |
16 |
+3 |
Jun19 |
181128 |
151.14 |
151.14 |
151.14 |
151.14 |
-0.09 |
|
|
|
Total Volume and Open Interest |
1,112 |
19,701 |
-44 |
Euro-Buxl(EUREX) |
Dec18 |
181128 |
177.16 |
177.70 |
176.76 |
177.00 |
-0.32 |
47,716 |
235,264 |
-11,102 |
Mar19 |
181128 |
175.62 |
176.16 |
175.28 |
175.48 |
-0.32 |
9,259 |
34,139 |
+4,045 |
Jun19 |
181128 |
174.40 |
174.40 |
174.40 |
174.40 |
-0.32 |
|
|
|
Total Volume and Open Interest |
56,975 |
269,403 |
-7,057 |
Euro-Bund(EUREX) |
Dec18 |
181128 |
161.00 |
161.18 |
160.83 |
160.90 |
-0.12 |
628,250 |
1,880,992 |
-40,807 |
Mar19 |
181128 |
161.86 |
162.03 |
161.66 |
161.74 |
-0.12 |
114,738 |
342,813 |
+33,821 |
Jun19 |
181128 |
159.60 |
159.60 |
159.60 |
159.60 |
-0.12 |
|
|
|
Total Volume and Open Interest |
742,988 |
2,223,805 |
-6,986 |
Euro-Bobl(EUREX) |
Dec18 |
181128 |
131.75 |
131.82 |
131.70 |
131.72 |
-0.04 |
362,182 |
1,514,595 |
+6,249 |
Mar19 |
181128 |
131.96 |
132.05 |
131.91 |
131.94 |
-0.04 |
63,111 |
168,194 |
+38,334 |
Jun19 |
181128 |
131.32 |
131.32 |
131.32 |
131.32 |
-0.04 |
|
|
|
Total Volume and Open Interest |
425,293 |
1,682,789 |
+44,583 |
Euro-Schatz(EUREX) |
Dec18 |
181128 |
111.96 |
111.99 |
111.96 |
111.97 |
-0.00 |
242,681 |
1,846,913 |
+29,985 |
Mar19 |
181128 |
111.86 |
111.88 |
111.85 |
111.86 |
-0.00 |
46,575 |
181,416 |
+53,985 |
Jun19 |
181128 |
111.82 |
111.82 |
111.82 |
111.82 |
-0.00 |
|
|
|
Total Volume and Open Interest |
289,256 |
2,028,329 |
+83,970 |
3-Mth Euribor(EUREX) |
Dec18 |
181128 |
100.310 |
100.310 |
100.310 |
100.310 |
unch |
0 |
13,116 |
+0 |
Mar19 |
181128 |
100.300 |
100.300 |
100.300 |
100.300 |
-0.005 |
0 |
2,479 |
+0 |
Jun19 |
181128 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
0 |
26,367 |
+0 |
Long Gilt(LIFFE) |
Dec18 |
181128 |
123~04 |
123~12 |
123~01 |
123~04 |
+0~02 |
457,606 |
608,334 |
-159,831 |
Mar19 |
181128 |
122~11 |
122~18 |
122~08 |
122~11 |
+0~02 |
361,941 |
362,381 |
+236,212 |
Total Volume and Open Interest |
819,547 |
970,715 |
+76,381 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181128 |
99.08 |
99.10 |
99.08 |
99.09 |
unch |
50,433 |
576,516 |
-8,964 |
Mar19 |
181128 |
99.04 |
99.06 |
99.04 |
99.05 |
unch |
35,783 |
756,768 |
-207 |
Jun19 |
181128 |
98.99 |
99.00 |
98.98 |
98.99 |
unch |
31,291 |
379,382 |
+3,593 |
Sep19 |
181128 |
98.94 |
98.95 |
98.93 |
98.94 |
unch |
23,606 |
521,171 |
-1,280 |
Dec19 |
181128 |
98.87 |
98.89 |
98.87 |
98.89 |
+0.01 |
29,446 |
470,154 |
+97 |
Mar20 |
181128 |
98.83 |
98.85 |
98.83 |
98.84 |
+0.01 |
24,741 |
289,732 |
-2,783 |
Total Volume and Open Interest |
347,494 |
4,163,053 |
-12,482 |
3-Mth Euribor(LIFFE) |
Dec18 |
181128 |
100.310 |
100.315 |
100.310 |
100.310 |
unch |
38,514 |
576,593 |
-6,047 |
Mar19 |
181128 |
100.305 |
100.305 |
100.300 |
100.300 |
unch |
36,664 |
495,014 |
+1,846 |
Jun19 |
181128 |
100.290 |
100.295 |
100.285 |
100.290 |
unch |
30,893 |
616,575 |
+4,075 |
Total Volume and Open Interest |
570,605 |
5,407,797 |
+23,980 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181128 |
98.02 |
98.04 |
98.02 |
98.04 |
+0.01 |
3,963 |
145,302 |
-132 |
Mar19 |
181128 |
98.06 |
98.07 |
98.06 |
98.07 |
unch |
8,691 |
235,176 |
+697 |
Jun19 |
181128 |
98.04 |
98.06 |
98.04 |
98.05 |
unch |
15,082 |
192,618 |
+1,379 |
Sep19 |
181128 |
97.99 |
98.00 |
97.98 |
98.00 |
unch |
17,967 |
187,304 |
+3,299 |
Dec19 |
181128 |
97.94 |
97.95 |
97.93 |
97.94 |
unch |
11,224 |
169,075 |
+3,109 |
Mar20 |
181128 |
97.88 |
97.89 |
97.87 |
97.89 |
unch |
4,323 |
114,703 |
-495 |
Jun20 |
181128 |
97.83 |
97.83 |
97.82 |
97.83 |
unch |
2,461 |
96,912 |
-114 |
Sep20 |
181128 |
97.77 |
97.78 |
97.76 |
97.78 |
unch |
1,125 |
48,451 |
+163 |
Dec20 |
181128 |
97.71 |
97.72 |
97.71 |
97.72 |
unch |
683 |
11,975 |
+660 |
Mar21 |
181128 |
97.66 |
97.66 |
97.66 |
97.66 |
unch |
0 |
4,443 |
+0 |
Total Volume and Open Interest |
65,519 |
1,210,284 |
+8,566 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181128 |
97.36 |
97.39 |
97.35 |
97.38 |
+0.02 |
121,848 |
1,312,298 |
+16,188 |
Mar19 |
181128 |
97.36 |
97.37 |
97.36 |
97.37 |
+0.02 |
202 |
9,176 |
+2 |
Total Volume and Open Interest |
122,050 |
1,321,474 |
+16,190 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181128 |
97.89 |
97.90 |
97.87 |
97.89 |
+0.00 |
168,845 |
1,100,753 |
+50,727 |
Mar19 |
181128 |
97.90 |
97.90 |
97.90 |
97.90 |
+0.01 |
1,500 |
24,152 |
+1,500 |
Total Volume and Open Interest |
170,345 |
1,124,905 |
+52,227 |
Gold(CMX) |
Dec18 |
181128 |
1214.3 |
1227.7 |
1210.5 |
1223.6 |
+10.2 |
267,323 |
146,212 |
-62,213 |
Feb19 |
181128 |
1220.9 |
1233.8 |
1216.8 |
1229.8 |
+9.9 |
142,172 |
230,402 |
+11,613 |
Apr19 |
181128 |
1226.6 |
1239.4 |
1222.8 |
1235.7 |
+10.0 |
5,661 |
28,840 |
+1,972 |
Jun19 |
181128 |
1232.0 |
1243.2 |
1228.9 |
1241.7 |
+9.9 |
3,624 |
34,728 |
+627 |
Aug19 |
181128 |
1237.9 |
1248.1 |
1234.9 |
1247.7 |
+9.8 |
319 |
3,717 |
-7 |
Oct19 |
181128 |
1243.0 |
1253.9 |
1243.0 |
1253.9 |
+9.8 |
18 |
2,080 |
+6 |
Dec19 |
181128 |
1250.9 |
1261.3 |
1247.7 |
1260.2 |
+9.8 |
1,446 |
9,745 |
+1,054 |
Feb20 |
181128 |
1266.1 |
1266.4 |
1264.8 |
1266.4 |
+9.9 |
0 |
111 |
+0 |
Apr20 |
181128 |
1272.4 |
1272.4 |
1272.4 |
1272.4 |
+9.9 |
0 |
63 |
+0 |
Jun20 |
181128 |
1278.5 |
1278.5 |
1278.5 |
1278.5 |
+9.9 |
0 |
665 |
+0 |
Aug20 |
181128 |
1284.6 |
1284.6 |
1284.6 |
1284.6 |
+9.9 |
0 |
4 |
+0 |
Total Volume and Open Interest |
420,848 |
462,033 |
-46,809 |
Silver(CMX) |
Dec18 |
181128 |
1410.5 |
1436.0 |
1407.0 |
1432.5 |
+24.1 |
82,235 |
51,154 |
-22,872 |
Mar19 |
181128 |
1424.0 |
1449.0 |
1420.5 |
1445.5 |
+23.4 |
44,139 |
121,603 |
+11,769 |
May19 |
181128 |
1433.5 |
1457.5 |
1430.0 |
1454.6 |
+23.3 |
3,122 |
9,163 |
+1,125 |
Jul19 |
181128 |
1443.5 |
1465.0 |
1441.0 |
1463.7 |
+23.2 |
2,196 |
13,486 |
+1,253 |
Sep19 |
181128 |
1455.5 |
1472.6 |
1455.5 |
1472.6 |
+23.3 |
225 |
1,233 |
+187 |
Dec19 |
181128 |
1468.0 |
1488.5 |
1463.0 |
1486.3 |
+23.3 |
445 |
2,485 |
+335 |
Mar20 |
181128 |
1499.2 |
1499.2 |
1499.2 |
1499.2 |
+23.4 |
0 |
2 |
+0 |
Total Volume and Open Interest |
132,800 |
201,304 |
-8,123 |
Platinum(NYMEX) |
Jan19 |
181128 |
836.5 |
837.4 |
816.6 |
826.3 |
-9.0 |
10,402 |
63,053 |
+956 |
Apr19 |
181128 |
839.8 |
840.2 |
823.0 |
831.1 |
-8.8 |
272 |
7,387 |
+127 |
Jul19 |
181128 |
841.2 |
841.2 |
828.0 |
836.3 |
-8.6 |
3 |
557 |
+3 |
Oct19 |
181128 |
841.3 |
841.3 |
841.3 |
841.3 |
-7.9 |
0 |
7 |
+0 |
Total Volume and Open Interest |
10,688 |
71,045 |
+1,076 |
Palladium(NYMEX) |
Dec18 |
181128 |
1130.80 |
1164.00 |
1128.00 |
1155.30 |
+29.90 |
6,309 |
3,727 |
-3,119 |
Mar19 |
181128 |
1128.50 |
1161.10 |
1125.00 |
1151.90 |
+29.80 |
4,897 |
22,171 |
+3,203 |
Jun19 |
181128 |
1119.80 |
1151.90 |
1119.80 |
1143.30 |
+29.40 |
25 |
309 |
+12 |
Total Volume and Open Interest |
11,231 |
26,207 |
+26 |
Copper(CMX) |
Dec18 |
181128 |
271.65 |
280.25 |
271.45 |
279.55 |
+8.80 |
61,273 |
33,089 |
-10,227 |
Mar19 |
181128 |
273.55 |
282.00 |
273.55 |
281.35 |
+8.75 |
37,303 |
105,113 |
+6,914 |
May19 |
181128 |
274.35 |
282.20 |
274.35 |
281.75 |
+8.55 |
4,928 |
25,546 |
+1,598 |
Jul19 |
181128 |
276.50 |
282.70 |
275.65 |
282.10 |
+8.30 |
1,981 |
28,494 |
+14 |
Sep19 |
181128 |
276.70 |
282.75 |
276.70 |
282.30 |
+8.05 |
939 |
7,368 |
-61 |
Total Volume and Open Interest |
108,895 |
225,267 |
-959 |
E-mini DJIA Index(CBOT) |
Dec18 |
181128 |
24772 |
25370 |
24727 |
25344 |
+602 |
189,542 |
75,850 |
+204 |
Mar19 |
181128 |
24800 |
25396 |
24759 |
25373 |
+600 |
487 |
2,310 |
+139 |
Jun19 |
181128 |
24800 |
25410 |
24800 |
25410 |
+600 |
11 |
97 |
+1 |
Sep19 |
181128 |
25477 |
25477 |
25477 |
25477 |
+607 |
0 |
1 |
+0 |
Total Volume and Open Interest |
190,040 |
78,258 |
+344 |
S & P 500(CME) |
Dec18 |
181128 |
2686.60 |
2745.00 |
2681.50 |
2741.50 |
+58.00 |
2,396 |
59,618 |
+1,318 |
Mar19 |
181128 |
2747.20 |
2747.20 |
2747.20 |
2747.20 |
+58.20 |
5 |
150 |
+1 |
Jun19 |
181128 |
2755.40 |
2755.40 |
2755.40 |
2755.40 |
+58.20 |
|
|
|
Sep19 |
181128 |
2763.90 |
2763.90 |
2763.90 |
2763.90 |
+58.50 |
|
|
|
Total Volume and Open Interest |
2,401 |
59,768 |
+1,319 |
S & P 500 E-Mini(CME) |
Dec18 |
181128 |
2686.25 |
2745.00 |
2681.00 |
2741.50 |
+58.00 |
1,374,735 |
2,783,014 |
-9,711 |
Mar19 |
181128 |
2693.00 |
2750.50 |
2687.00 |
2747.25 |
+58.25 |
11,888 |
252,129 |
+7,376 |
Jun19 |
181128 |
2696.25 |
2757.00 |
2695.25 |
2755.50 |
+58.25 |
511 |
10,910 |
+21 |
Sep19 |
181128 |
2750.00 |
2764.00 |
2748.00 |
2764.00 |
+58.50 |
1 |
30 |
+1 |
Total Volume and Open Interest |
1,387,135 |
3,046,088 |
-2,313 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181128 |
6722.25 |
6923.50 |
6709.25 |
6918.25 |
+205.75 |
503,369 |
236,961 |
-7,347 |
Mar19 |
181128 |
6749.50 |
6950.50 |
6738.50 |
6947.25 |
+205.75 |
1,249 |
5,983 |
-9 |
Jun19 |
181128 |
6781.00 |
6979.25 |
6781.00 |
6979.25 |
+207.25 |
38 |
73 |
-12 |
Total Volume and Open Interest |
504,656 |
243,022 |
-7,368 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181128 |
1847.20 |
1870.10 |
1822.30 |
1869.00 |
+36.60 |
18,196 |
63,819 |
-246 |
Mar19 |
181128 |
1840.20 |
1874.80 |
1829.60 |
1874.80 |
+37.00 |
0 |
13 |
+0 |
Jun19 |
181128 |
1875.80 |
1875.80 |
1875.80 |
1875.80 |
+35.10 |
|
|
|
Total Volume and Open Interest |
18,196 |
63,832 |
-246 |
Volatility Index(CBOE) |
Nov18 |
181121 |
22.10 |
22.50 |
21.30 |
22.07 |
-0.11 |
87,074 |
49,741 |
-8,366 |
Dec18 |
181128 |
18.65 |
18.90 |
17.95 |
18.23 |
-0.55 |
91,752 |
184,034 |
-12,358 |
Jan19 |
181128 |
19.10 |
19.25 |
18.42 |
18.58 |
-0.55 |
60,329 |
80,289 |
+274 |
Feb19 |
181128 |
19.17 |
19.32 |
18.58 |
18.73 |
-0.50 |
18,697 |
47,451 |
+110 |
Total Volume and Open Interest |
188,294 |
431,213 |
-11,270 |
S & P 600(CME) |
Dec18 |
181128 |
961.20 |
961.20 |
961.20 |
961.20 |
+22.80 |
|
|
|
Mar19 |
181128 |
961.80 |
961.80 |
961.80 |
961.80 |
+22.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181128 |
1494.90 |
1532.10 |
1484.20 |
1527.90 |
+34.20 |
120,977 |
470,680 |
-5,364 |
Mar19 |
181128 |
1497.40 |
1537.40 |
1489.00 |
1532.80 |
+34.30 |
20 |
1,547 |
-3 |
Jun19 |
181128 |
1538.40 |
1538.40 |
1538.40 |
1538.40 |
+33.50 |
|
|
|
Total Volume and Open Interest |
120,997 |
472,227 |
-5,367 |
Nikkei 225(CME) |
Dec18 |
181128 |
22135 |
22425 |
22050 |
22400 |
+305 |
8,383 |
31,884 |
+120 |
Mar19 |
181128 |
22035 |
22400 |
22035 |
22375 |
+305 |
10 |
100 |
+5 |
Total Volume and Open Interest |
8,393 |
31,984 |
+125 |
Nikkei 225(SGX) |
Dec18 |
181128 |
21990 |
22240 |
21915 |
22240 |
+265 |
51,123 |
172,328 |
+3,505 |
Mar19 |
181128 |
22055 |
22195 |
21915 |
22195 |
+275 |
207 |
13,724 |
+199 |
Jun19 |
181128 |
22025 |
22025 |
22025 |
22025 |
+270 |
0 |
691 |
+0 |
Total Volume and Open Interest |
51,738 |
200,743 |
+4,040 |
Nikkei 225 Mini(JPX) |
Dec18 |
181128 |
21970 |
22230 |
21910 |
22230 |
+230 |
601,948 |
508,519 |
+14,932 |
Mar19 |
181128 |
21910 |
22160 |
21850 |
22160 |
+230 |
28,657 |
44,347 |
+608 |
Jun19 |
181128 |
21725 |
21960 |
21675 |
21960 |
+210 |
269 |
2,534 |
-37 |
Total Volume and Open Interest |
641,842 |
604,112 |
+20,946 |
Nikkei 225(JPX) |
Dec18 |
181128 |
21970 |
22230 |
21920 |
22230 |
+230 |
44,302 |
357,866 |
+14,857 |
Mar19 |
181128 |
21920 |
22160 |
21860 |
22160 |
+230 |
753 |
34,230 |
+2,835 |
Jun19 |
181128 |
21770 |
21960 |
21680 |
21960 |
+210 |
3 |
9,858 |
+216 |
Total Volume and Open Interest |
45,070 |
486,957 |
+21,475 |
Nikkei 225(CME) Yen |
Dec18 |
181128 |
22110 |
22420 |
22040 |
22395 |
+300 |
27,530 |
59,034 |
-509 |
Mar19 |
181128 |
22155 |
22330 |
22005 |
22330 |
+300 |
10 |
82 |
+3 |
Jun19 |
181128 |
22155 |
22155 |
22155 |
22155 |
+305 |
|
|
|
Total Volume and Open Interest |
27,540 |
59,116 |
-506 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181128 |
22270 |
22410 |
22270 |
22390 |
+300 |
1 |
354 |
+0 |
Mar19 |
181128 |
22330 |
22330 |
22330 |
22330 |
+300 |
|
|
|
Jun19 |
181128 |
22150 |
22150 |
22150 |
22150 |
+300 |
|
|
|
Total Volume and Open Interest |
1 |
354 |
+0 |
CAC 40(EURONEXT) |
Dec18 |
181128 |
4995.0 |
5026.0 |
4963.0 |
4969.5 |
+1.5 |
54,940 |
315,586 |
+0 |
Jan19 |
181128 |
4974.0 |
5013.0 |
4967.5 |
4968.0 |
+1.5 |
22 |
5,125 |
+0 |
Feb19 |
181128 |
4965.0 |
4965.0 |
4965.0 |
4965.0 |
+1.5 |
0 |
5,041 |
+0 |
Mar19 |
181128 |
4963.0 |
4963.0 |
4963.0 |
4963.0 |
+1.5 |
0 |
13 |
+0 |
Total Volume and Open Interest |
54,962 |
345,774 |
+0 |
Hang Seng Index(HKFE) |
Nov18 |
181128 |
26338 |
26722 |
26197 |
26612 |
+356 |
260,678 |
102,806 |
-23,173 |
Dec18 |
181128 |
26362 |
26736 |
26216 |
26623 |
+344 |
53,806 |
49,838 |
+25,415 |
Total Volume and Open Interest |
315,858 |
165,468 |
+2,035 |
DAX(EUREX) |
Dec18 |
181128 |
11383.0 |
11417.5 |
11273.5 |
11296.5 |
-15.0 |
99,205 |
126,784 |
-545 |
Mar19 |
181128 |
11381.0 |
11402.5 |
11270.0 |
11291.0 |
-15.0 |
165 |
3,648 |
-43 |
Jun19 |
181128 |
11350.0 |
11350.0 |
11306.0 |
11306.0 |
-14.5 |
0 |
328 |
+40 |
Total Volume and Open Interest |
99,370 |
130,760 |
-548 |
Mini-DAX(EUREX) |
Dec18 |
181128 |
11380.0 |
11419.0 |
11273.0 |
11296.5 |
-15.0 |
44,146 |
15,041 |
+683 |
Mar19 |
181128 |
11376.0 |
11411.0 |
11269.0 |
11291.0 |
-15.0 |
79 |
561 |
+9 |
Jun19 |
181128 |
11294.0 |
11427.0 |
11294.0 |
11306.0 |
-14.5 |
32 |
417 |
+368 |
Total Volume and Open Interest |
44,257 |
16,019 |
+1,060 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181128 |
3178 |
3198 |
3158 |
3162 |
+1 |
993,240 |
3,920,341 |
+8,695 |
Mar19 |
181128 |
3162 |
3186 |
3146 |
3149 |
+1 |
15,818 |
258,769 |
+493 |
Jun19 |
181128 |
3081 |
3094 |
3066 |
3066 |
+1 |
18 |
119,228 |
+7,203 |
Total Volume and Open Interest |
1,009,076 |
4,387,090 |
+16,391 |
Swiss Market Index(EUREX) |
Dec18 |
181128 |
8946 |
8972 |
8872 |
8898 |
+14 |
48,984 |
209,681 |
-1,616 |
Mar19 |
181128 |
8828 |
8849 |
8789 |
8798 |
+13 |
3,337 |
10,790 |
+168 |
Jun19 |
181128 |
8666 |
8666 |
8629 |
8629 |
+14 |
585 |
2,634 |
+47 |
Total Volume and Open Interest |
52,906 |
223,105 |
-1,401 |
FT-SE 100(EURONEXT) |
Dec18 |
181128 |
7040.00 |
7077.50 |
6988.50 |
7008.50 |
-15.00 |
108,801 |
619,627 |
+10,064 |
Mar19 |
181128 |
6997.00 |
7004.00 |
6940.00 |
6947.00 |
-15.00 |
12 |
11,403 |
+3 |
Jun19 |
181128 |
6869.00 |
6869.00 |
6869.00 |
6869.00 |
-15.50 |
0 |
6 |
+0 |
Total Volume and Open Interest |
108,813 |
631,037 |
+10,067 |
SPI 200(SFE) |
Dec18 |
181128 |
5730.0 |
5757.0 |
5697.0 |
5725.0 |
-9.0 |
41,660 |
335,766 |
+8,337 |
Mar19 |
181128 |
5641.0 |
5666.0 |
5641.0 |
5666.0 |
-9.0 |
19 |
10,873 |
+18 |
Jun19 |
181128 |
5652.0 |
5652.0 |
5652.0 |
5652.0 |
-9.0 |
0 |
3,080 |
+0 |
Total Volume and Open Interest |
41,679 |
351,666 |
+8,355 |
FTSE MIB(ISE) |
Dec18 |
181128 |
19150.00 |
19300.00 |
19075.00 |
19105.00 |
-32.00 |
35,231 |
120,298 |
+7,258 |
Mar19 |
181128 |
19060.00 |
19195.00 |
19000.00 |
19013.00 |
-32.00 |
149 |
2,566 |
-3 |
Jun19 |
181128 |
18531.00 |
18531.00 |
18531.00 |
18531.00 |
-27.00 |
0 |
12 |
+0 |
Total Volume and Open Interest |
35,380 |
122,876 |
+7,255 |
KOSPI 200(KFE) |
Dec18 |
181128 |
272.50 |
274.00 |
271.65 |
274.00 |
+1.55 |
207,304 |
330,892 |
+116 |
Mar19 |
181128 |
269.25 |
270.75 |
268.45 |
270.70 |
+1.50 |
638 |
28,566 |
+307 |
Jun19 |
181128 |
269.20 |
271.15 |
268.80 |
271.15 |
+1.90 |
8 |
17,349 |
+300 |
Total Volume and Open Interest |
207,952 |
408,692 |
+975 |
GSCI(CME) |
Dec18 |
181128 |
407.00 |
409.90 |
403.65 |
405.00 |
-1.60 |
21 |
15,336 |
+10 |
Jan19 |
181128 |
405.05 |
408.65 |
404.75 |
405.05 |
-1.60 |
|
|
|
Feb19 |
181128 |
405.20 |
405.20 |
405.20 |
405.20 |
-1.60 |
|
|
|
Total Volume and Open Interest |
21 |
15,336 |
+10 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|