|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu November 29, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan19 |
181129 |
890.00 |
894.50 |
882.50 |
887.25 |
-3.25 |
98,671 |
284,086 |
-12,421 |
Mar19 |
181129 |
903.50 |
907.75 |
896.25 |
900.50 |
-3.75 |
31,396 |
188,313 |
+1,035 |
May19 |
181129 |
916.50 |
920.75 |
909.50 |
913.75 |
-3.75 |
13,438 |
112,786 |
+1,159 |
Jul19 |
181129 |
928.50 |
933.25 |
922.00 |
926.25 |
-3.75 |
10,545 |
100,326 |
+562 |
Aug19 |
181129 |
934.00 |
937.50 |
927.50 |
930.75 |
-3.50 |
461 |
8,267 |
+64 |
Sep19 |
181129 |
933.25 |
936.75 |
927.00 |
930.25 |
-4.00 |
179 |
2,668 |
-46 |
Nov19 |
181129 |
937.00 |
940.75 |
930.50 |
933.25 |
-4.75 |
4,720 |
40,757 |
-52 |
Jan20 |
181129 |
944.50 |
950.50 |
941.25 |
942.75 |
-5.25 |
60 |
1,149 |
+4 |
Mar20 |
181129 |
958.00 |
958.50 |
950.00 |
951.25 |
-4.50 |
21 |
761 |
+16 |
May20 |
181129 |
959.00 |
966.00 |
958.25 |
958.75 |
-5.00 |
10 |
270 |
+10 |
Jul20 |
181129 |
968.50 |
975.25 |
967.00 |
968.00 |
-5.00 |
86 |
479 |
+3 |
Aug20 |
181129 |
969.50 |
969.50 |
969.50 |
969.50 |
-5.00 |
1 |
40 |
+0 |
Sep20 |
181129 |
962.00 |
962.00 |
962.00 |
962.00 |
-4.25 |
0 |
50 |
+0 |
Nov20 |
181129 |
963.50 |
970.75 |
963.50 |
965.00 |
-4.50 |
14 |
879 |
+1 |
Total Volume and Open Interest |
159,602 |
740,891 |
-9,665 |
Soybean Meal(CBOT) |
Dec18 |
181129 |
307.90 |
308.90 |
304.70 |
306.90 |
-1.00 |
40,941 |
26,987 |
-12,640 |
Jan19 |
181129 |
309.80 |
311.60 |
307.10 |
309.50 |
-0.80 |
57,394 |
147,546 |
+1,605 |
Mar19 |
181129 |
313.40 |
314.50 |
310.00 |
312.20 |
-1.10 |
20,880 |
108,916 |
+2,509 |
May19 |
181129 |
315.70 |
317.20 |
312.80 |
314.80 |
-1.20 |
8,016 |
68,917 |
+332 |
Jul19 |
181129 |
318.80 |
320.20 |
315.90 |
317.80 |
-1.00 |
3,941 |
60,490 |
-214 |
Aug19 |
181129 |
320.20 |
320.90 |
317.60 |
319.30 |
-0.90 |
518 |
11,020 |
+252 |
Sep19 |
181129 |
320.20 |
322.20 |
318.80 |
320.50 |
-0.80 |
452 |
11,791 |
-94 |
Oct19 |
181129 |
319.60 |
323.20 |
319.10 |
320.80 |
-0.80 |
135 |
10,885 |
+43 |
Dec19 |
181129 |
321.70 |
324.30 |
320.40 |
322.30 |
-0.70 |
1,140 |
28,275 |
+10 |
Jan20 |
181129 |
322.90 |
325.30 |
322.30 |
323.50 |
-0.60 |
1 |
3,045 |
-1 |
Total Volume and Open Interest |
133,623 |
482,698 |
-8,146 |
Soybean Oil(CBOT) |
Dec18 |
181129 |
27.72 |
27.84 |
27.59 |
27.68 |
-0.05 |
51,889 |
28,535 |
-17,145 |
Jan19 |
181129 |
28.00 |
28.09 |
27.84 |
27.91 |
-0.07 |
84,466 |
190,274 |
-4,072 |
Mar19 |
181129 |
28.27 |
28.34 |
28.09 |
28.16 |
-0.08 |
25,969 |
122,295 |
+4,814 |
May19 |
181129 |
28.55 |
28.61 |
28.38 |
28.43 |
-0.09 |
8,011 |
69,711 |
+1,669 |
Jul19 |
181129 |
28.84 |
28.90 |
28.68 |
28.72 |
-0.09 |
4,498 |
66,553 |
-219 |
Aug19 |
181129 |
29.00 |
29.01 |
28.82 |
28.87 |
-0.08 |
342 |
12,871 |
+99 |
Sep19 |
181129 |
29.13 |
29.15 |
28.96 |
29.00 |
-0.09 |
265 |
9,476 |
+90 |
Oct19 |
181129 |
29.26 |
29.26 |
29.04 |
29.07 |
-0.09 |
330 |
6,839 |
+81 |
Dec19 |
181129 |
29.46 |
29.46 |
29.22 |
29.26 |
-0.09 |
1,375 |
27,053 |
+248 |
Jan20 |
181129 |
29.54 |
29.68 |
29.50 |
29.54 |
-0.09 |
91 |
2,056 |
-9 |
Total Volume and Open Interest |
177,369 |
542,649 |
-14,312 |
Canola(WCE) |
Jan19 |
181129 |
479.2 |
479.7 |
476.4 |
478.5 |
-0.7 |
12,170 |
115,996 |
+1,654 |
Mar19 |
181129 |
486.9 |
487.0 |
484.1 |
486.2 |
-0.5 |
4,960 |
41,984 |
+1,603 |
May19 |
181129 |
495.0 |
495.0 |
492.3 |
494.2 |
-0.6 |
2,866 |
19,331 |
+1,310 |
Jul19 |
181129 |
499.7 |
501.1 |
498.2 |
500.5 |
-0.6 |
722 |
3,679 |
+244 |
Nov19 |
181129 |
497.2 |
497.2 |
495.9 |
496.6 |
+0.1 |
77 |
3,130 |
+36 |
Total Volume and Open Interest |
20,796 |
184,186 |
+4,848 |
Corn(CBOT) |
Dec18 |
181129 |
360.50 |
363.00 |
359.00 |
360.25 |
-0.25 |
248,125 |
180,679 |
-72,460 |
Mar19 |
181129 |
373.00 |
375.75 |
371.75 |
373.25 |
unch |
277,016 |
796,212 |
+38,659 |
May19 |
181129 |
380.50 |
383.00 |
379.00 |
380.50 |
unch |
64,376 |
197,949 |
+1,912 |
Jul19 |
181129 |
387.00 |
389.50 |
385.50 |
387.00 |
unch |
24,871 |
189,156 |
+527 |
Sep19 |
181129 |
390.25 |
392.00 |
388.25 |
390.00 |
+0.25 |
2,903 |
85,224 |
+507 |
Dec19 |
181129 |
396.25 |
397.50 |
394.50 |
396.00 |
unch |
9,703 |
181,284 |
+1,603 |
Mar20 |
181129 |
405.75 |
407.00 |
404.00 |
405.50 |
unch |
918 |
10,559 |
+170 |
May20 |
181129 |
412.00 |
412.25 |
410.00 |
411.00 |
unch |
231 |
1,426 |
+97 |
Jul20 |
181129 |
416.00 |
416.75 |
414.50 |
415.75 |
unch |
238 |
4,024 |
-38 |
Sep20 |
181129 |
411.00 |
411.00 |
410.00 |
410.00 |
-0.25 |
52 |
530 |
+18 |
Total Volume and Open Interest |
628,580 |
1,653,425 |
-28,962 |
Wheat(CBOT) |
Dec18 |
181129 |
497.75 |
501.50 |
492.00 |
496.50 |
-1.00 |
27,085 |
24,522 |
-10,199 |
Mar19 |
181129 |
511.50 |
514.50 |
506.00 |
507.75 |
-3.75 |
72,734 |
228,688 |
+12,202 |
May19 |
181129 |
519.00 |
522.00 |
513.50 |
514.50 |
-4.50 |
15,011 |
76,023 |
+2,498 |
Jul19 |
181129 |
526.00 |
529.50 |
520.75 |
521.50 |
-4.75 |
8,742 |
73,874 |
-107 |
Sep19 |
181129 |
536.75 |
538.75 |
530.50 |
531.00 |
-4.50 |
2,522 |
19,155 |
+230 |
Dec19 |
181129 |
550.50 |
551.75 |
543.50 |
543.75 |
-4.50 |
2,811 |
26,323 |
+371 |
Total Volume and Open Interest |
129,178 |
457,208 |
+5,010 |
Wheat(KCBT) |
Dec18 |
181129 |
466.75 |
472.50 |
465.00 |
466.00 |
-1.00 |
22,882 |
28,484 |
-13,264 |
Mar19 |
181129 |
492.50 |
498.00 |
491.00 |
492.50 |
+0.25 |
38,133 |
179,154 |
+8,159 |
May19 |
181129 |
506.25 |
510.75 |
503.50 |
505.00 |
-0.50 |
7,421 |
38,821 |
+562 |
Jul19 |
181129 |
517.00 |
522.75 |
515.50 |
516.25 |
-1.25 |
5,184 |
39,737 |
+159 |
Sep19 |
181129 |
531.25 |
535.00 |
528.25 |
528.75 |
-1.50 |
1,205 |
7,219 |
+404 |
Dec19 |
181129 |
549.75 |
552.00 |
544.25 |
545.00 |
-1.50 |
655 |
5,965 |
+157 |
Mar20 |
181129 |
561.00 |
563.00 |
556.00 |
556.50 |
-1.25 |
131 |
528 |
+13 |
Total Volume and Open Interest |
75,732 |
300,600 |
-3,818 |
Wheat(MGE) |
Dec18 |
181129 |
573.50 |
575.25 |
567.00 |
569.50 |
-4.00 |
5,868 |
9,101 |
-4,096 |
Mar19 |
181129 |
570.50 |
574.50 |
567.50 |
568.00 |
-3.50 |
7,877 |
42,404 |
+1,971 |
May19 |
181129 |
576.00 |
580.50 |
574.50 |
575.00 |
-2.50 |
1,206 |
10,224 |
+385 |
Jul19 |
181129 |
585.50 |
588.00 |
582.50 |
583.00 |
-2.75 |
224 |
3,661 |
+29 |
Sep19 |
181129 |
594.25 |
596.00 |
591.25 |
591.50 |
-2.75 |
107 |
4,372 |
+49 |
Dec19 |
181129 |
608.25 |
608.25 |
605.25 |
605.25 |
-1.25 |
120 |
2,215 |
+97 |
Total Volume and Open Interest |
15,402 |
72,087 |
-1,565 |
Oats(CBOT) |
Dec18 |
181129 |
289.25 |
296.75 |
276.00 |
278.50 |
-11.00 |
360 |
351 |
-255 |
Mar19 |
181129 |
296.00 |
297.75 |
290.25 |
290.75 |
-7.25 |
528 |
5,342 |
+22 |
May19 |
181129 |
298.25 |
298.25 |
292.00 |
292.75 |
-5.25 |
35 |
279 |
-10 |
Jul19 |
181129 |
285.75 |
285.75 |
285.75 |
285.75 |
-4.25 |
4 |
25 |
+1 |
Total Volume and Open Interest |
931 |
6,032 |
-241 |
Rough Rice(CBOT) |
Jan19 |
181129 |
10.82 |
10.94 |
10.80 |
10.91 |
+0.10 |
186 |
6,753 |
-34 |
Mar19 |
181129 |
11.00 |
11.11 |
10.99 |
11.10 |
+0.10 |
92 |
1,245 |
+55 |
May19 |
181129 |
11.16 |
11.22 |
11.16 |
11.22 |
+0.09 |
0 |
17 |
+0 |
Jul19 |
181129 |
11.35 |
11.35 |
11.35 |
11.35 |
+0.08 |
|
|
|
Total Volume and Open Interest |
278 |
8,015 |
+21 |
Live Cattle(CME) |
Dec18 |
181129 |
117.035 |
117.035 |
115.535 |
116.600 |
-0.185 |
8,077 |
35,632 |
-1,625 |
Feb19 |
181129 |
120.650 |
120.680 |
118.580 |
120.285 |
-0.265 |
16,940 |
134,423 |
+1,846 |
Apr19 |
181129 |
122.535 |
122.550 |
120.635 |
121.885 |
-0.515 |
7,400 |
76,461 |
+161 |
Jun19 |
181129 |
114.700 |
114.750 |
112.980 |
113.830 |
-0.820 |
4,397 |
68,395 |
+726 |
Aug19 |
181129 |
112.900 |
112.900 |
111.180 |
111.680 |
-1.220 |
1,417 |
20,128 |
+128 |
Oct19 |
181129 |
114.400 |
114.400 |
112.830 |
113.135 |
-1.295 |
400 |
5,740 |
+68 |
Total Volume and Open Interest |
38,761 |
344,291 |
+1,375 |
Feeder Cattle(CME) |
Jan19 |
181129 |
147.700 |
147.700 |
144.685 |
145.985 |
-1.715 |
3,939 |
26,747 |
-411 |
Mar19 |
181129 |
145.435 |
145.435 |
142.485 |
143.685 |
-1.665 |
2,239 |
13,240 |
+100 |
Apr19 |
181129 |
145.880 |
145.880 |
143.130 |
144.380 |
-1.450 |
683 |
4,034 |
+68 |
May19 |
181129 |
146.000 |
146.000 |
143.300 |
144.485 |
-1.565 |
604 |
2,749 |
+121 |
Aug19 |
181129 |
149.785 |
149.785 |
147.435 |
148.700 |
-1.130 |
199 |
2,023 |
+59 |
Sep19 |
181129 |
149.185 |
149.330 |
147.130 |
148.035 |
-1.500 |
1 |
99 |
+1 |
Oct19 |
181129 |
148.880 |
148.880 |
146.935 |
147.600 |
-1.500 |
0 |
10 |
+0 |
Total Volume and Open Interest |
7,665 |
48,905 |
-62 |
Lean Hogs(CME) |
Dec18 |
181129 |
58.250 |
59.250 |
58.150 |
58.735 |
+0.785 |
8,269 |
32,470 |
-1,610 |
Feb19 |
181129 |
65.100 |
67.475 |
65.100 |
67.350 |
+2.850 |
15,616 |
77,511 |
+150 |
Apr19 |
181129 |
70.535 |
72.500 |
70.535 |
72.000 |
+1.920 |
6,565 |
45,762 |
-712 |
May19 |
181129 |
76.100 |
77.500 |
76.100 |
76.885 |
+1.600 |
71 |
1,753 |
+16 |
Jun19 |
181129 |
82.800 |
84.885 |
82.785 |
84.000 |
+1.520 |
3,039 |
25,971 |
+269 |
Jul19 |
181129 |
83.580 |
85.480 |
83.550 |
84.430 |
+1.230 |
1,713 |
25,238 |
-367 |
Aug19 |
181129 |
82.950 |
84.750 |
82.950 |
83.680 |
+1.045 |
1,118 |
10,732 |
+130 |
Oct19 |
181129 |
68.600 |
69.000 |
68.330 |
68.450 |
+0.520 |
452 |
4,483 |
-35 |
Total Volume and Open Interest |
36,959 |
225,010 |
-2,151 |
Class III Milk(CME) |
Nov18 |
181129 |
14.46 |
14.47 |
14.45 |
14.47 |
-0.02 |
112 |
4,526 |
-6 |
Dec18 |
181129 |
14.08 |
14.23 |
13.99 |
14.14 |
+0.08 |
486 |
5,439 |
-48 |
Jan19 |
181129 |
14.39 |
14.51 |
14.24 |
14.43 |
+0.12 |
298 |
4,775 |
-2 |
Feb19 |
181129 |
14.74 |
14.81 |
14.64 |
14.71 |
+0.03 |
112 |
2,758 |
+48 |
Mar19 |
181129 |
15.05 |
15.05 |
14.95 |
14.98 |
+0.03 |
62 |
2,356 |
+18 |
Apr19 |
181129 |
15.34 |
15.38 |
15.32 |
15.34 |
+0.05 |
8 |
1,825 |
+0 |
May19 |
181129 |
15.54 |
15.60 |
15.54 |
15.54 |
+0.05 |
10 |
1,792 |
+3 |
Jun19 |
181129 |
15.74 |
15.75 |
15.71 |
15.72 |
+0.05 |
15 |
1,678 |
+10 |
Jul19 |
181129 |
16.00 |
16.03 |
16.00 |
16.02 |
+0.06 |
14 |
1,082 |
+0 |
Aug19 |
181129 |
16.22 |
16.25 |
16.21 |
16.24 |
+0.04 |
18 |
908 |
-1 |
Sep19 |
181129 |
16.44 |
16.51 |
16.44 |
16.51 |
+0.02 |
31 |
1,022 |
+19 |
Oct19 |
181129 |
16.42 |
16.42 |
16.42 |
16.42 |
+0.02 |
23 |
794 |
+9 |
Nov19 |
181129 |
16.32 |
16.35 |
16.31 |
16.31 |
+0.01 |
24 |
697 |
+6 |
Total Volume and Open Interest |
1,228 |
30,309 |
+59 |
Cocoa(ICE) |
Dec18 |
181129 |
2106 |
2106 |
2106 |
2106 |
+44 |
0 |
7 |
+0 |
Mar19 |
181129 |
2120 |
2186 |
2120 |
2165 |
+44 |
15,541 |
115,708 |
-1,011 |
May19 |
181129 |
2135 |
2198 |
2135 |
2177 |
+41 |
5,282 |
45,723 |
-1 |
Jul19 |
181129 |
2152 |
2212 |
2152 |
2191 |
+38 |
2,884 |
23,563 |
+206 |
Sep19 |
181129 |
2169 |
2226 |
2169 |
2206 |
+36 |
582 |
17,244 |
+82 |
Dec19 |
181129 |
2180 |
2235 |
2180 |
2217 |
+35 |
658 |
20,516 |
+227 |
Mar20 |
181129 |
2195 |
2245 |
2195 |
2228 |
+36 |
161 |
8,154 |
+17 |
Total Volume and Open Interest |
25,115 |
234,348 |
-477 |
Coffee "C"(ICE) |
Dec18 |
181129 |
110.40 |
110.40 |
108.50 |
108.50 |
-1.60 |
17 |
411 |
-48 |
Mar19 |
181129 |
114.00 |
115.15 |
111.90 |
112.30 |
-1.60 |
20,816 |
117,570 |
-1,910 |
May19 |
181129 |
116.80 |
117.95 |
114.75 |
115.15 |
-1.55 |
4,914 |
50,733 |
-549 |
Jul19 |
181129 |
119.40 |
120.55 |
117.45 |
117.80 |
-1.55 |
4,005 |
31,911 |
+1,527 |
Sep19 |
181129 |
121.90 |
123.05 |
120.00 |
120.35 |
-1.55 |
1,232 |
14,132 |
+160 |
Dec19 |
181129 |
125.60 |
126.40 |
123.65 |
123.95 |
-1.55 |
956 |
11,245 |
+114 |
Total Volume and Open Interest |
32,549 |
239,444 |
-578 |
Orange Juice(ICE) |
Jan19 |
181129 |
139.75 |
144.90 |
139.55 |
144.55 |
+4.85 |
913 |
12,443 |
-96 |
Mar19 |
181129 |
140.45 |
144.50 |
139.35 |
144.25 |
+4.60 |
346 |
3,158 |
+166 |
May19 |
181129 |
139.90 |
144.45 |
139.90 |
144.30 |
+4.25 |
35 |
1,334 |
+7 |
Jul19 |
181129 |
141.10 |
145.00 |
141.10 |
144.90 |
+4.05 |
28 |
423 |
+6 |
Sep19 |
181129 |
143.50 |
145.55 |
143.50 |
145.55 |
+4.05 |
20 |
168 |
+12 |
Nov19 |
181129 |
146.30 |
146.30 |
146.30 |
146.30 |
+4.05 |
0 |
24 |
+0 |
Total Volume and Open Interest |
1,342 |
17,552 |
+95 |
Sugar #11(ICE) |
Mar19 |
181129 |
12.82 |
13.21 |
12.72 |
12.87 |
+0.03 |
45,663 |
347,605 |
+2,961 |
May19 |
181129 |
12.89 |
13.28 |
12.82 |
12.97 |
+0.04 |
14,793 |
180,106 |
+1,901 |
Jul19 |
181129 |
12.98 |
13.38 |
12.91 |
13.06 |
+0.03 |
9,665 |
123,307 |
-141 |
Oct19 |
181129 |
13.21 |
13.60 |
13.14 |
13.27 |
+0.02 |
6,208 |
94,173 |
+470 |
Mar20 |
181129 |
13.72 |
14.10 |
13.65 |
13.77 |
+0.01 |
1,341 |
38,741 |
+235 |
May20 |
181129 |
13.64 |
14.03 |
13.64 |
13.75 |
+0.01 |
358 |
9,244 |
+96 |
Jul20 |
181129 |
13.70 |
14.00 |
13.65 |
13.73 |
+0.02 |
224 |
6,967 |
+13 |
Oct20 |
181129 |
13.71 |
13.78 |
13.70 |
13.78 |
+0.01 |
167 |
7,487 |
+101 |
Total Volume and Open Interest |
78,424 |
812,476 |
+5,635 |
London Cocoa(LCE) |
Dec18 |
181129 |
1552 |
1585 |
1546 |
1569 |
+13 |
3,890 |
34,713 |
-899 |
Mar19 |
181129 |
1585 |
1620 |
1581 |
1604 |
+15 |
9,685 |
73,325 |
+771 |
May19 |
181129 |
1595 |
1627 |
1592 |
1611 |
+12 |
4,821 |
40,395 |
+108 |
Jul19 |
181129 |
1609 |
1636 |
1604 |
1619 |
+10 |
2,836 |
32,586 |
-162 |
Sep19 |
181129 |
1614 |
1644 |
1614 |
1628 |
+9 |
1,793 |
28,910 |
+211 |
Dec19 |
181129 |
1627 |
1654 |
1627 |
1638 |
+8 |
1,038 |
36,761 |
-438 |
Mar20 |
181129 |
1642 |
1665 |
1642 |
1649 |
+9 |
1,277 |
10,975 |
+57 |
Total Volume and Open Interest |
25,533 |
266,288 |
-412 |
London Sugar(LCE) |
Mar19 |
181129 |
346.70 |
353.80 |
344.70 |
346.70 |
-0.70 |
2,698 |
50,230 |
-436 |
May19 |
181129 |
351.00 |
357.40 |
348.60 |
350.70 |
+0.10 |
934 |
18,471 |
+70 |
Aug19 |
181129 |
356.00 |
361.40 |
353.50 |
355.80 |
+0.60 |
467 |
11,532 |
-25 |
Oct19 |
181129 |
358.00 |
364.70 |
357.00 |
359.40 |
+0.70 |
92 |
4,805 |
+24 |
Dec19 |
181129 |
363.00 |
369.80 |
361.70 |
364.50 |
+0.90 |
72 |
2,589 |
+23 |
Total Volume and Open Interest |
4,263 |
89,362 |
-344 |
Cotton(ICE) |
Dec18 |
181129 |
78.11 |
78.11 |
76.45 |
76.64 |
-1.12 |
210 |
524 |
-545 |
Mar19 |
181129 |
78.75 |
79.20 |
78.02 |
78.68 |
-0.20 |
10,671 |
132,964 |
-430 |
May19 |
181129 |
79.83 |
80.29 |
79.17 |
79.75 |
-0.21 |
2,636 |
35,346 |
+312 |
Jul19 |
181129 |
80.98 |
81.34 |
80.26 |
80.80 |
-0.21 |
902 |
18,585 |
+75 |
Oct19 |
181129 |
77.94 |
77.94 |
77.94 |
77.94 |
-0.12 |
0 |
4 |
+0 |
Dec19 |
181129 |
77.00 |
77.29 |
76.76 |
76.81 |
-0.24 |
395 |
30,620 |
+121 |
Total Volume and Open Interest |
14,814 |
219,995 |
-467 |
Lumber(CME) |
Jan19 |
181129 |
339.8 |
343.0 |
327.8 |
329.7 |
-7.0 |
434 |
2,513 |
-61 |
Mar19 |
181129 |
349.0 |
352.0 |
338.0 |
339.8 |
-6.6 |
179 |
698 |
-9 |
May19 |
181129 |
358.0 |
358.1 |
346.2 |
347.7 |
-6.7 |
32 |
503 |
+11 |
Jul19 |
181129 |
362.3 |
369.0 |
362.3 |
362.3 |
-6.7 |
7 |
120 |
+5 |
Total Volume and Open Interest |
652 |
3,846 |
-54 |
Crude Oil(NYM) |
Jan19 |
181129 |
50.31 |
52.20 |
49.41 |
51.45 |
+1.16 |
764,010 |
426,713 |
-7,923 |
Feb19 |
181129 |
50.48 |
52.34 |
49.60 |
51.62 |
+1.13 |
65,366 |
171,090 |
+4,409 |
Mar19 |
181129 |
50.67 |
52.50 |
49.78 |
51.78 |
+1.11 |
44,703 |
178,739 |
+1,480 |
Apr19 |
181129 |
51.34 |
52.62 |
50.05 |
51.92 |
+1.09 |
16,577 |
103,376 |
+463 |
May19 |
181129 |
50.99 |
52.74 |
50.16 |
52.07 |
+1.07 |
13,937 |
104,776 |
+1,346 |
Jun19 |
181129 |
51.08 |
52.90 |
50.26 |
52.20 |
+1.05 |
36,360 |
170,957 |
+2,561 |
Jul19 |
181129 |
51.42 |
52.98 |
50.55 |
52.31 |
+1.03 |
7,922 |
61,388 |
+267 |
Aug19 |
181129 |
52.01 |
52.99 |
50.76 |
52.41 |
+1.01 |
4,548 |
56,766 |
+441 |
Sep19 |
181129 |
51.83 |
53.09 |
50.84 |
52.52 |
+1.00 |
10,239 |
95,240 |
+1,223 |
Oct19 |
181129 |
52.09 |
53.18 |
50.98 |
52.61 |
+0.98 |
3,500 |
50,205 |
-928 |
Nov19 |
181129 |
52.21 |
53.27 |
51.00 |
52.70 |
+0.96 |
3,837 |
37,748 |
+84 |
Dec19 |
181129 |
51.98 |
53.40 |
51.03 |
52.80 |
+0.96 |
32,666 |
199,386 |
+301 |
Jan20 |
181129 |
52.85 |
52.90 |
51.61 |
52.85 |
+0.95 |
2,510 |
31,671 |
-2 |
Feb20 |
181129 |
52.90 |
52.94 |
51.78 |
52.90 |
+0.95 |
1,040 |
19,143 |
+278 |
Mar20 |
181129 |
53.15 |
53.35 |
51.87 |
52.95 |
+0.93 |
1,237 |
27,047 |
+221 |
Apr20 |
181129 |
53.01 |
53.01 |
51.92 |
53.01 |
+0.92 |
203 |
7,899 |
+5 |
Total Volume and Open Interest |
1,032,388 |
2,020,092 |
+4,309 |
e-miNY Crude Oil(NYM) |
Jan19 |
181129 |
50.350 |
52.200 |
49.425 |
51.450 |
+1.150 |
28,209 |
3,715 |
+81 |
Feb19 |
181129 |
50.525 |
52.325 |
49.625 |
51.625 |
+1.125 |
382 |
669 |
+9 |
Mar19 |
181129 |
50.875 |
52.400 |
50.000 |
51.775 |
+1.100 |
62 |
133 |
-1 |
Apr19 |
181129 |
51.050 |
52.500 |
50.275 |
51.925 |
+1.100 |
8 |
120 |
+2 |
May19 |
181129 |
51.850 |
52.650 |
50.475 |
52.075 |
+1.075 |
9 |
118 |
+1 |
Jun19 |
181129 |
51.400 |
52.500 |
50.900 |
52.200 |
+1.050 |
10 |
118 |
+2 |
Jul19 |
181129 |
50.875 |
52.900 |
50.850 |
52.300 |
+1.025 |
13 |
19 |
+0 |
Aug19 |
181129 |
51.100 |
52.700 |
51.100 |
52.400 |
+1.000 |
5 |
48 |
-1 |
Sep19 |
181129 |
52.525 |
52.525 |
52.525 |
52.525 |
+1.000 |
0 |
52 |
+0 |
Oct19 |
181129 |
51.300 |
52.600 |
51.300 |
52.600 |
+0.975 |
2 |
10 |
+2 |
Total Volume and Open Interest |
28,710 |
5,139 |
+99 |
NY Harbor ULSD(NYM) |
Dec18 |
181129 |
184.38 |
186.08 |
181.83 |
184.36 |
+0.52 |
30,095 |
20,010 |
-10,510 |
Jan19 |
181129 |
184.12 |
185.75 |
181.42 |
183.94 |
+0.42 |
70,626 |
112,901 |
+4,690 |
Feb19 |
181129 |
183.20 |
185.17 |
180.71 |
183.24 |
+0.48 |
23,521 |
51,743 |
+243 |
Mar19 |
181129 |
183.26 |
184.64 |
180.08 |
182.59 |
+0.51 |
20,336 |
56,517 |
+2,665 |
Apr19 |
181129 |
182.35 |
183.87 |
179.17 |
181.82 |
+0.67 |
9,317 |
35,127 |
+983 |
May19 |
181129 |
180.68 |
183.94 |
180.00 |
182.09 |
+0.83 |
5,594 |
19,246 |
+225 |
Jun19 |
181129 |
182.43 |
184.64 |
180.02 |
182.75 |
+0.98 |
8,748 |
28,692 |
-12 |
Jul19 |
181129 |
181.89 |
185.61 |
181.68 |
183.85 |
+1.02 |
1,285 |
7,480 |
+321 |
Aug19 |
181129 |
183.35 |
186.82 |
182.44 |
185.04 |
+1.04 |
836 |
3,382 |
+0 |
Sep19 |
181129 |
184.74 |
187.96 |
183.62 |
186.27 |
+1.04 |
910 |
3,729 |
+75 |
Oct19 |
181129 |
185.62 |
188.87 |
185.62 |
187.36 |
+1.04 |
520 |
2,700 |
+114 |
Nov19 |
181129 |
186.24 |
189.92 |
186.24 |
188.33 |
+1.06 |
503 |
2,270 |
+53 |
Dec19 |
181129 |
187.02 |
190.79 |
186.45 |
189.13 |
+1.08 |
2,381 |
15,684 |
+164 |
Jan20 |
181129 |
188.00 |
191.50 |
188.00 |
189.78 |
+1.17 |
277 |
2,974 |
+54 |
Total Volume and Open Interest |
176,226 |
368,216 |
-660 |
RBOB Gasoline(NYM) |
Dec18 |
181129 |
139.05 |
146.49 |
137.53 |
145.47 |
+5.68 |
31,768 |
23,279 |
-12,156 |
Jan19 |
181129 |
137.60 |
144.09 |
135.33 |
142.99 |
+5.15 |
80,329 |
149,635 |
-2,897 |
Feb19 |
181129 |
137.42 |
144.39 |
135.73 |
143.22 |
+4.89 |
30,530 |
48,690 |
+273 |
Mar19 |
181129 |
140.25 |
146.42 |
138.08 |
145.25 |
+4.59 |
17,820 |
53,512 |
+1,045 |
Apr19 |
181129 |
160.68 |
166.12 |
158.08 |
164.95 |
+4.44 |
9,594 |
28,517 |
+314 |
May19 |
181129 |
161.85 |
167.33 |
159.97 |
166.24 |
+4.30 |
5,567 |
26,421 |
+61 |
Jun19 |
181129 |
162.51 |
167.74 |
159.94 |
166.53 |
+4.20 |
6,695 |
22,984 |
+715 |
Jul19 |
181129 |
163.74 |
167.30 |
159.55 |
166.05 |
+4.14 |
1,986 |
14,121 |
+270 |
Aug19 |
181129 |
160.20 |
166.03 |
158.57 |
164.89 |
+4.05 |
1,070 |
7,474 |
+163 |
Sep19 |
181129 |
157.42 |
164.27 |
156.48 |
162.89 |
+3.94 |
1,914 |
6,850 |
+296 |
Total Volume and Open Interest |
189,455 |
397,642 |
-11,967 |
e-miNY RBOB Gasoline(NYM) |
Dec18 |
181129 |
145.47 |
145.47 |
145.47 |
145.47 |
+5.68 |
1 |
0 |
-1 |
Jan19 |
181129 |
142.99 |
142.99 |
142.99 |
142.99 |
+5.15 |
|
|
|
Feb19 |
181129 |
143.22 |
143.22 |
143.22 |
143.22 |
+4.89 |
|
|
|
Mar19 |
181129 |
145.25 |
145.25 |
145.25 |
145.25 |
+4.59 |
|
|
|
Total Volume and Open Interest |
1 |
|
|
Natural Gas(NYM) |
Jan19 |
181129 |
4.671 |
4.674 |
4.452 |
4.646 |
-0.053 |
191,292 |
270,294 |
-7,972 |
Feb19 |
181129 |
4.500 |
4.522 |
4.312 |
4.482 |
-0.056 |
33,583 |
107,530 |
-308 |
Mar19 |
181129 |
4.200 |
4.223 |
4.018 |
4.156 |
-0.063 |
36,660 |
176,921 |
-248 |
Apr19 |
181129 |
2.927 |
2.950 |
2.879 |
2.894 |
-0.033 |
34,357 |
139,908 |
+255 |
May19 |
181129 |
2.805 |
2.805 |
2.742 |
2.746 |
-0.040 |
18,298 |
109,872 |
-327 |
Jun19 |
181129 |
2.794 |
2.800 |
2.758 |
2.761 |
-0.041 |
8,204 |
41,923 |
-50 |
Jul19 |
181129 |
2.840 |
2.840 |
2.783 |
2.786 |
-0.038 |
3,933 |
42,991 |
-28 |
Aug19 |
181129 |
2.816 |
2.817 |
2.780 |
2.783 |
-0.034 |
4,127 |
40,487 |
-1,407 |
Sep19 |
181129 |
2.774 |
2.792 |
2.759 |
2.761 |
-0.031 |
3,044 |
39,662 |
+121 |
Oct19 |
181129 |
2.812 |
2.816 |
2.783 |
2.787 |
-0.028 |
13,497 |
85,141 |
+1,612 |
Nov19 |
181129 |
2.829 |
2.852 |
2.821 |
2.824 |
-0.026 |
2,404 |
36,688 |
+47 |
Dec19 |
181129 |
2.982 |
3.010 |
2.980 |
2.981 |
-0.025 |
2,133 |
39,210 |
-164 |
Jan20 |
181129 |
3.106 |
3.127 |
3.096 |
3.105 |
-0.025 |
5,710 |
38,296 |
-144 |
Feb20 |
181129 |
3.049 |
3.064 |
3.047 |
3.047 |
-0.026 |
920 |
10,654 |
-374 |
Mar20 |
181129 |
2.849 |
2.866 |
2.838 |
2.842 |
-0.029 |
1,208 |
16,482 |
+361 |
Apr20 |
181129 |
2.496 |
2.509 |
2.470 |
2.470 |
-0.028 |
652 |
20,880 |
-3 |
Total Volume and Open Interest |
424,253 |
1,276,922 |
-32,023 |
Brent Crude Oil(ICE) |
Jan19 |
181129 |
59.12 |
60.37 |
57.50 |
59.51 |
+0.75 |
271,168 |
121,093 |
-59,470 |
Feb19 |
181129 |
59.45 |
60.72 |
57.78 |
59.91 |
+0.82 |
306,895 |
412,082 |
-19,410 |
Mar19 |
181129 |
59.67 |
60.88 |
58.01 |
60.07 |
+0.78 |
143,435 |
285,452 |
+10,672 |
Apr19 |
181129 |
59.85 |
61.04 |
58.25 |
60.23 |
+0.75 |
71,424 |
118,298 |
+573 |
May19 |
181129 |
59.81 |
61.21 |
58.45 |
60.42 |
+0.74 |
49,652 |
105,757 |
-8,278 |
Jun19 |
181129 |
60.00 |
61.36 |
58.68 |
60.58 |
+0.73 |
89,574 |
210,161 |
+223 |
Jul19 |
181129 |
60.00 |
61.46 |
58.88 |
60.69 |
+0.71 |
17,018 |
77,415 |
-116 |
Aug19 |
181129 |
60.19 |
61.50 |
58.99 |
60.74 |
+0.70 |
11,973 |
57,895 |
-459 |
Sep19 |
181129 |
60.00 |
61.47 |
59.00 |
60.74 |
+0.69 |
16,318 |
79,826 |
+1,127 |
Oct19 |
181129 |
60.29 |
60.75 |
60.29 |
60.75 |
+0.70 |
2,452 |
49,423 |
-154 |
Nov19 |
181129 |
60.31 |
60.83 |
60.31 |
60.77 |
+0.70 |
3,517 |
50,785 |
+17 |
Dec19 |
181129 |
60.21 |
61.52 |
59.14 |
60.77 |
+0.71 |
59,630 |
186,226 |
+482 |
Jan20 |
181129 |
60.24 |
60.88 |
60.24 |
60.83 |
+0.72 |
2,811 |
32,208 |
-143 |
Feb20 |
181129 |
60.88 |
60.88 |
60.88 |
60.88 |
+0.73 |
769 |
26,699 |
+65 |
Total Volume and Open Interest |
1,089,019 |
2,215,066 |
-70,165 |
Gas Oil(ICE) |
Dec18 |
181129 |
565.75 |
566.75 |
553.00 |
559.75 |
-6.25 |
71,440 |
91,508 |
-10,642 |
Jan19 |
181129 |
556.25 |
560.00 |
546.00 |
553.75 |
-3.75 |
112,705 |
187,009 |
-5,601 |
Feb19 |
181129 |
554.75 |
560.75 |
545.25 |
554.50 |
-2.25 |
49,219 |
75,400 |
+1,440 |
Mar19 |
181129 |
557.00 |
562.00 |
546.50 |
555.75 |
-1.75 |
24,579 |
64,493 |
+568 |
Apr19 |
181129 |
557.50 |
562.50 |
547.50 |
556.50 |
-1.75 |
13,642 |
48,024 |
+837 |
May19 |
181129 |
559.00 |
564.25 |
549.25 |
558.25 |
-1.75 |
7,556 |
30,069 |
-799 |
Jun19 |
181129 |
561.00 |
566.25 |
551.50 |
560.25 |
-1.75 |
17,360 |
66,256 |
+1,665 |
Jul19 |
181129 |
564.00 |
568.00 |
554.00 |
563.00 |
-1.50 |
2,767 |
25,873 |
+538 |
Aug19 |
181129 |
563.25 |
571.50 |
557.00 |
566.25 |
-1.25 |
3,088 |
17,674 |
-224 |
Sep19 |
181129 |
566.00 |
574.75 |
560.75 |
569.75 |
-1.00 |
3,888 |
24,573 |
+992 |
Total Volume and Open Interest |
354,912 |
856,956 |
-9,917 |
Ethanol(CBOT) |
Dec18 |
181129 |
1.205 |
1.217 |
1.198 |
1.200 |
-0.014 |
292 |
440 |
-176 |
Jan19 |
181129 |
1.232 |
1.243 |
1.226 |
1.232 |
-0.005 |
433 |
1,617 |
+121 |
Feb19 |
181129 |
1.266 |
1.289 |
1.260 |
1.266 |
-0.003 |
68 |
239 |
-8 |
Mar19 |
181129 |
1.300 |
1.319 |
1.293 |
1.293 |
-0.003 |
0 |
288 |
+0 |
Apr19 |
181129 |
1.339 |
1.339 |
1.315 |
1.315 |
unch |
0 |
25 |
+0 |
May19 |
181129 |
1.330 |
1.330 |
1.330 |
1.330 |
+0.006 |
0 |
16 |
+0 |
Jun19 |
181129 |
1.364 |
1.364 |
1.364 |
1.364 |
+0.006 |
|
|
|
Jul19 |
181129 |
1.386 |
1.386 |
1.386 |
1.386 |
+0.006 |
|
|
|
Total Volume and Open Interest |
793 |
2,625 |
-63 |
WTI Crude Oil(ICE) |
Jan19 |
181129 |
50.80 |
52.19 |
49.42 |
51.45 |
+1.16 |
52,568 |
85,230 |
-2,007 |
Feb19 |
181129 |
51.08 |
52.34 |
49.64 |
51.62 |
+1.13 |
30,455 |
55,851 |
+637 |
Mar19 |
181129 |
51.26 |
52.50 |
49.81 |
51.78 |
+1.11 |
24,473 |
58,683 |
+1,633 |
Apr19 |
181129 |
51.41 |
52.63 |
50.05 |
51.92 |
+1.09 |
7,110 |
30,449 |
+143 |
May19 |
181129 |
51.26 |
52.78 |
50.15 |
52.07 |
+1.07 |
4,006 |
20,417 |
+24 |
Jun19 |
181129 |
51.36 |
52.88 |
50.37 |
52.20 |
+1.05 |
14,519 |
88,766 |
+103 |
Jul19 |
181129 |
51.46 |
52.96 |
50.49 |
52.31 |
+1.03 |
2,196 |
11,905 |
-47 |
Aug19 |
181129 |
51.60 |
53.00 |
50.62 |
52.41 |
+1.01 |
691 |
7,487 |
-78 |
Sep19 |
181129 |
51.10 |
53.06 |
51.03 |
52.52 |
+1.00 |
1,078 |
16,386 |
-255 |
Oct19 |
181129 |
52.61 |
52.61 |
52.61 |
52.61 |
+0.98 |
202 |
4,098 |
-102 |
Nov19 |
181129 |
52.70 |
52.70 |
52.70 |
52.70 |
+0.96 |
337 |
4,975 |
-50 |
Dec19 |
181129 |
51.51 |
53.38 |
51.51 |
52.80 |
+0.96 |
7,370 |
96,110 |
-578 |
Jan20 |
181129 |
52.85 |
52.85 |
52.85 |
52.85 |
+0.95 |
120 |
3,276 |
-24 |
Feb20 |
181129 |
52.90 |
52.90 |
52.90 |
52.90 |
+0.95 |
27 |
2,734 |
+8 |
Mar20 |
181129 |
52.95 |
52.95 |
52.95 |
52.95 |
+0.93 |
27 |
6,634 |
-3 |
Apr20 |
181129 |
53.01 |
53.01 |
53.01 |
53.01 |
+0.92 |
29 |
1,715 |
+12 |
Total Volume and Open Interest |
149,860 |
590,213 |
-546 |
US Dollar Index(ICE) |
Dec18 |
181129 |
96.780 |
96.930 |
96.545 |
96.700 |
+0.020 |
19,326 |
53,615 |
-367 |
Mar19 |
181129 |
96.235 |
96.380 |
96.000 |
96.160 |
+0.010 |
235 |
2,846 |
+8 |
Jun19 |
181129 |
95.465 |
95.800 |
95.465 |
95.630 |
+0.010 |
2 |
418 |
+1 |
Total Volume and Open Interest |
19,563 |
57,063 |
-358 |
Australian Dollar(CME) |
Dec18 |
181129 |
73.07 |
73.47 |
72.97 |
73.22 |
+0.05 |
96,591 |
133,011 |
-1,437 |
Mar19 |
181129 |
73.17 |
73.58 |
73.09 |
73.33 |
+0.05 |
165 |
3,325 |
-8 |
Jun19 |
181129 |
73.58 |
73.58 |
73.33 |
73.46 |
+0.04 |
0 |
85 |
+0 |
Total Volume and Open Interest |
96,987 |
136,796 |
-1,530 |
British Pound(CME) |
Dec18 |
181129 |
128.36 |
128.59 |
127.64 |
127.92 |
-0.54 |
91,227 |
216,868 |
+739 |
Mar19 |
181129 |
128.93 |
129.08 |
128.28 |
128.52 |
-0.55 |
573 |
8,121 |
+129 |
Jun19 |
181129 |
129.10 |
129.10 |
129.10 |
129.10 |
-0.56 |
0 |
355 |
+0 |
Total Volume and Open Interest |
92,831 |
227,895 |
+919 |
Canadian Dollar(CME) |
Dec18 |
181129 |
75.35 |
75.48 |
75.14 |
75.36 |
-0.01 |
64,953 |
135,097 |
+4,752 |
Mar19 |
181129 |
75.51 |
75.60 |
75.29 |
75.50 |
-0.02 |
283 |
8,068 |
+57 |
Jun19 |
181129 |
75.64 |
75.64 |
75.59 |
75.62 |
-0.02 |
7 |
767 |
+3 |
Sep19 |
181129 |
75.64 |
75.79 |
75.64 |
75.72 |
-0.02 |
23 |
437 |
+18 |
Total Volume and Open Interest |
65,274 |
145,122 |
+4,830 |
Japanese Yen(CME) |
Dec18 |
181129 |
88.10 |
88.45 |
88.10 |
88.25 |
+0.05 |
104,561 |
223,923 |
+731 |
Mar19 |
181129 |
88.88 |
89.15 |
88.84 |
88.97 |
+0.05 |
3,053 |
6,381 |
+1,036 |
Jun19 |
181129 |
89.66 |
89.66 |
89.66 |
89.66 |
+0.03 |
27 |
148 |
+25 |
Total Volume and Open Interest |
108,661 |
231,711 |
+2,023 |
Swiss Franc(CME) |
Dec18 |
181129 |
100.80 |
100.97 |
100.36 |
100.50 |
-0.36 |
18,197 |
78,032 |
-1,410 |
Mar19 |
181129 |
101.74 |
101.92 |
101.31 |
101.44 |
-0.37 |
406 |
825 |
+81 |
Jun19 |
181129 |
102.35 |
102.35 |
102.35 |
102.35 |
-0.40 |
0 |
87 |
+0 |
Total Volume and Open Interest |
18,603 |
78,973 |
-1,329 |
EuroFX(CME) |
Dec18 |
181129 |
113.82 |
114.16 |
113.63 |
114.04 |
+0.12 |
200,671 |
485,514 |
+730 |
Mar19 |
181129 |
114.77 |
115.08 |
114.57 |
114.97 |
+0.09 |
15,929 |
38,046 |
+3,303 |
Jun19 |
181129 |
115.90 |
115.93 |
115.55 |
115.90 |
+0.09 |
53 |
7,366 |
+6 |
Total Volume and Open Interest |
220,360 |
538,454 |
+4,013 |
Mexican Peso(CME) |
Dec18 |
181129 |
491.25 |
494.75 |
490.25 |
492.50 |
unch |
62,730 |
187,356 |
-3,511 |
Jan19 |
181129 |
490.38 |
490.38 |
490.38 |
490.38 |
+0.13 |
|
|
|
Total Volume and Open Interest |
62,846 |
189,912 |
-3,515 |
Brazilian Real(CME) |
Dec18 |
181129 |
260.80 |
260.80 |
258.15 |
259.05 |
-1.00 |
8,747 |
8,215 |
-1,472 |
Jan19 |
181129 |
261.30 |
261.55 |
257.80 |
258.60 |
-1.05 |
4,363 |
5,910 |
+3,152 |
Feb19 |
181129 |
258.05 |
259.20 |
258.05 |
258.05 |
-1.05 |
623 |
342 |
+325 |
Mar19 |
181129 |
257.55 |
257.55 |
257.55 |
257.55 |
-0.90 |
1,230 |
1,231 |
+1,206 |
Total Volume and Open Interest |
14,963 |
15,698 |
+3,211 |
30-Year T-Bonds(CBOT) |
Dec18 |
181129 |
139~220 |
140~240 |
139~190 |
140~040 |
+0~060 |
695,313 |
440,873 |
-221,383 |
Mar19 |
181129 |
139~020 |
140~040 |
138~310 |
139~160 |
+0~060 |
498,563 |
704,674 |
+293,984 |
Jun19 |
181129 |
138~290 |
138~290 |
138~290 |
138~290 |
+0~060 |
|
|
|
Total Volume and Open Interest |
1,193,876 |
1,145,547 |
+72,601 |
10-Year T-Notes(CBOT) |
Dec18 |
181129 |
119~100 |
119~235 |
119~075 |
119~135 |
+0~010 |
3,153,782 |
1,905,515 |
-1,197,857 |
Mar19 |
181129 |
119~055 |
119~200 |
119~030 |
119~100 |
+0~015 |
2,141,021 |
2,414,842 |
+1,163,980 |
Jun19 |
181129 |
119~100 |
119~100 |
119~100 |
119~100 |
+0~015 |
|
|
|
Total Volume and Open Interest |
5,294,803 |
4,320,357 |
-33,877 |
5-Year T-Notes(CBOT) |
Dec18 |
181129 |
112~296 |
113~052 |
112~282 |
112~302 |
-0~002 |
2,873,491 |
2,108,404 |
-1,188,657 |
Mar19 |
181129 |
112~290 |
113~044 |
112~274 |
112~296 |
+0~002 |
2,197,261 |
2,907,676 |
+1,181,345 |
Jun19 |
181129 |
112~296 |
112~296 |
112~296 |
112~296 |
+0~002 |
|
|
|
Total Volume and Open Interest |
5,070,752 |
5,016,080 |
-7,312 |
2 Year T-Notes(CBOT) |
Dec18 |
181129 |
105~154 |
105~176 |
105~146 |
105~150 |
-0~006 |
2,098,258 |
1,007,063 |
-993,563 |
Mar19 |
181129 |
105~152 |
105~180 |
105~150 |
105~154 |
unch |
1,722,031 |
1,767,835 |
+829,237 |
Jun19 |
181129 |
105~154 |
105~154 |
105~154 |
105~154 |
unch |
|
|
|
Total Volume and Open Interest |
3,820,289 |
2,774,898 |
-164,326 |
Eurodollars(CME) |
Dec18 |
181129 |
97.228 |
97.235 |
97.202 |
97.207 |
-0.018 |
256,347 |
1,504,159 |
-37,262 |
Mar19 |
181129 |
97.160 |
97.175 |
97.145 |
97.155 |
unch |
232,318 |
1,300,974 |
-23,857 |
Jun19 |
181129 |
97.085 |
97.110 |
97.075 |
97.085 |
unch |
209,064 |
1,236,724 |
+1,038 |
Sep19 |
181129 |
97.025 |
97.060 |
97.020 |
97.025 |
-0.005 |
188,042 |
1,156,058 |
-1,774 |
Dec19 |
181129 |
96.975 |
97.010 |
96.965 |
96.970 |
-0.005 |
310,874 |
2,020,391 |
+5,895 |
Mar20 |
181129 |
96.975 |
97.020 |
96.970 |
96.980 |
unch |
236,760 |
1,083,342 |
-6,655 |
Jun20 |
181129 |
96.985 |
97.035 |
96.980 |
96.990 |
-0.005 |
146,106 |
1,020,324 |
+12,830 |
Sep20 |
181129 |
96.995 |
97.050 |
96.995 |
97.000 |
-0.005 |
186,649 |
815,925 |
+31,156 |
Dec20 |
181129 |
96.980 |
97.045 |
96.980 |
96.990 |
-0.005 |
113,804 |
1,193,507 |
+3,524 |
Mar21 |
181129 |
97.000 |
97.065 |
97.000 |
97.010 |
-0.005 |
66,298 |
577,827 |
+9,068 |
Jun21 |
181129 |
97.010 |
97.075 |
97.010 |
97.020 |
-0.005 |
70,775 |
427,300 |
+626 |
Sep21 |
181129 |
97.015 |
97.080 |
97.010 |
97.025 |
unch |
68,746 |
264,739 |
+1,495 |
Dec21 |
181129 |
97.005 |
97.065 |
97.000 |
97.015 |
unch |
53,525 |
379,547 |
-5,990 |
Mar22 |
181129 |
97.000 |
97.065 |
97.000 |
97.015 |
unch |
30,611 |
173,230 |
+1,756 |
Jun22 |
181129 |
96.995 |
97.060 |
96.990 |
97.010 |
unch |
38,512 |
155,477 |
-342 |
Sep22 |
181129 |
96.985 |
97.050 |
96.980 |
97.000 |
+0.005 |
27,660 |
130,970 |
+2,498 |
Dec22 |
181129 |
96.960 |
97.030 |
96.955 |
96.985 |
+0.010 |
20,897 |
133,979 |
+1,600 |
Mar23 |
181129 |
96.945 |
97.015 |
96.940 |
96.970 |
+0.010 |
33,061 |
66,699 |
+4,851 |
Total Volume and Open Interest |
2,357,103 |
13,972,260 |
+5,793 |
Ultra T-Bond(CBOT) |
Dec18 |
181129 |
150~23 |
152~07 |
150~21 |
151~07 |
+0~02 |
517,258 |
413,403 |
-313,643 |
Mar19 |
181129 |
151~17 |
153~01 |
151~15 |
152~01 |
+0~02 |
422,670 |
725,441 |
+298,798 |
Jun19 |
181129 |
152~29 |
152~29 |
152~29 |
152~29 |
+0~02 |
|
|
|
Total Volume and Open Interest |
939,928 |
1,138,844 |
-14,845 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181129 |
126~040 |
126~245 |
126~020 |
126~125 |
+0~035 |
485,615 |
327,132 |
-251,495 |
Mar19 |
181129 |
126~005 |
126~215 |
125~305 |
126~090 |
+0~035 |
378,010 |
410,865 |
+248,902 |
Jun19 |
181129 |
126~090 |
126~090 |
126~090 |
126~090 |
+0~035 |
|
|
|
Total Volume and Open Interest |
863,625 |
737,997 |
-2,593 |
30 Day Federal Funds(CBOT) |
Nov18 |
181129 |
97.802 |
97.802 |
97.800 |
97.800 |
unch |
578 |
217,963 |
-250 |
Dec18 |
181129 |
97.715 |
97.725 |
97.715 |
97.720 |
+0.005 |
8,450 |
132,655 |
+859 |
Jan19 |
181129 |
97.600 |
97.605 |
97.590 |
97.600 |
+0.005 |
31,291 |
304,193 |
-865 |
Feb19 |
181129 |
97.580 |
97.590 |
97.575 |
97.590 |
+0.010 |
29,864 |
196,218 |
+4,619 |
Mar19 |
181129 |
97.540 |
97.545 |
97.535 |
97.540 |
+0.005 |
14,864 |
42,822 |
+2,367 |
Apr19 |
181129 |
97.475 |
97.485 |
97.475 |
97.475 |
+0.005 |
36,064 |
216,182 |
-3,252 |
Total Volume and Open Interest |
218,868 |
1,957,407 |
+20,315 |
Japanese Govt Bonds(SGX) |
Dec18 |
181129 |
151.01 |
151.31 |
150.99 |
151.31 |
+0.29 |
1,407 |
19,580 |
-105 |
Mar19 |
181129 |
151.43 |
151.43 |
151.43 |
151.43 |
+0.29 |
324 |
336 |
+320 |
Jun19 |
181129 |
151.43 |
151.43 |
151.43 |
151.43 |
+0.29 |
|
|
|
Total Volume and Open Interest |
1,731 |
19,916 |
+215 |
Euro-Buxl(EUREX) |
Dec18 |
181129 |
177.00 |
178.10 |
176.94 |
178.08 |
+1.08 |
43,245 |
228,058 |
-7,206 |
Mar19 |
181129 |
175.40 |
176.58 |
175.40 |
176.56 |
+1.08 |
4,797 |
34,867 |
+728 |
Jun19 |
181129 |
175.48 |
175.48 |
175.48 |
175.48 |
+1.08 |
|
|
|
Total Volume and Open Interest |
48,042 |
262,925 |
-6,478 |
Euro-Bund(EUREX) |
Dec18 |
181129 |
161.00 |
161.42 |
160.98 |
161.41 |
+0.51 |
649,683 |
1,901,138 |
+20,146 |
Mar19 |
181129 |
161.80 |
162.28 |
161.80 |
162.27 |
+0.53 |
94,651 |
479,543 |
+136,730 |
Jun19 |
181129 |
160.11 |
160.11 |
160.11 |
160.11 |
+0.51 |
|
|
|
Total Volume and Open Interest |
744,334 |
2,380,681 |
+156,876 |
Euro-Bobl(EUREX) |
Dec18 |
181129 |
131.76 |
131.94 |
131.75 |
131.93 |
+0.21 |
378,644 |
1,505,398 |
-9,197 |
Mar19 |
181129 |
131.96 |
132.17 |
131.96 |
132.15 |
+0.21 |
71,909 |
218,107 |
+49,913 |
Jun19 |
181129 |
131.53 |
131.53 |
131.53 |
131.53 |
+0.21 |
|
|
|
Total Volume and Open Interest |
450,553 |
1,723,505 |
+40,716 |
Euro-Schatz(EUREX) |
Dec18 |
181129 |
111.99 |
112.01 |
111.98 |
112.01 |
+0.04 |
294,154 |
1,819,170 |
-27,743 |
Mar19 |
181129 |
111.87 |
111.90 |
111.87 |
111.90 |
+0.04 |
95,503 |
225,977 |
+44,561 |
Jun19 |
181129 |
111.86 |
111.86 |
111.86 |
111.86 |
+0.04 |
|
|
|
Total Volume and Open Interest |
389,657 |
2,045,147 |
+16,818 |
3-Mth Euribor(EUREX) |
Dec18 |
181129 |
100.315 |
100.315 |
100.315 |
100.315 |
+0.005 |
0 |
13,116 |
+0 |
Mar19 |
181129 |
100.305 |
100.305 |
100.305 |
100.305 |
+0.005 |
0 |
2,522 |
+43 |
Jun19 |
181129 |
100.295 |
100.295 |
100.295 |
100.295 |
+0.005 |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
0 |
26,410 |
+43 |
Long Gilt(LIFFE) |
Dec18 |
181129 |
123~16 |
123~22 |
123~07 |
123~15 |
+0~11 |
673,945 |
322,635 |
-285,699 |
Mar19 |
181129 |
122~24 |
122~29 |
122~13 |
122~22 |
+0~11 |
556,266 |
662,959 |
+300,578 |
Total Volume and Open Interest |
1,230,211 |
985,594 |
+14,879 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181129 |
99.09 |
99.10 |
99.08 |
99.08 |
-0.00 |
50,538 |
578,644 |
+2,128 |
Mar19 |
181129 |
99.05 |
99.07 |
99.03 |
99.05 |
unch |
32,004 |
752,415 |
-4,353 |
Jun19 |
181129 |
98.99 |
99.01 |
98.97 |
98.99 |
unch |
45,620 |
382,502 |
+3,120 |
Sep19 |
181129 |
98.96 |
98.96 |
98.92 |
98.94 |
unch |
47,022 |
524,203 |
+3,032 |
Dec19 |
181129 |
98.90 |
98.91 |
98.86 |
98.89 |
unch |
41,201 |
469,547 |
-607 |
Mar20 |
181129 |
98.85 |
98.87 |
98.82 |
98.85 |
+0.01 |
33,548 |
291,824 |
+2,092 |
Total Volume and Open Interest |
510,559 |
4,170,133 |
+7,080 |
3-Mth Euribor(LIFFE) |
Dec18 |
181129 |
100.315 |
100.315 |
100.310 |
100.310 |
unch |
45,975 |
573,382 |
-3,211 |
Mar19 |
181129 |
100.305 |
100.305 |
100.300 |
100.305 |
+0.005 |
21,245 |
498,879 |
+3,865 |
Jun19 |
181129 |
100.295 |
100.295 |
100.290 |
100.295 |
+0.005 |
52,397 |
624,335 |
+7,760 |
Total Volume and Open Interest |
588,990 |
5,434,799 |
+27,002 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181129 |
98.03 |
98.04 |
98.02 |
98.03 |
-0.01 |
46,943 |
148,879 |
+3,577 |
Mar19 |
181129 |
98.07 |
98.07 |
98.06 |
98.07 |
unch |
27,857 |
232,025 |
-3,151 |
Jun19 |
181129 |
98.05 |
98.06 |
98.04 |
98.05 |
unch |
13,122 |
196,167 |
+3,549 |
Sep19 |
181129 |
97.99 |
98.01 |
97.98 |
98.01 |
+0.01 |
11,576 |
186,282 |
-1,022 |
Dec19 |
181129 |
97.94 |
97.95 |
97.93 |
97.95 |
+0.01 |
16,850 |
170,858 |
+1,783 |
Mar20 |
181129 |
97.88 |
97.90 |
97.87 |
97.90 |
+0.01 |
5,504 |
114,268 |
-435 |
Jun20 |
181129 |
97.82 |
97.84 |
97.81 |
97.84 |
+0.01 |
6,605 |
98,373 |
+1,461 |
Sep20 |
181129 |
97.77 |
97.79 |
97.76 |
97.79 |
+0.01 |
5,897 |
48,769 |
+318 |
Dec20 |
181129 |
97.71 |
97.73 |
97.70 |
97.73 |
+0.01 |
996 |
12,156 |
+181 |
Mar21 |
181129 |
97.65 |
97.68 |
97.65 |
97.68 |
+0.02 |
40 |
4,443 |
+0 |
Total Volume and Open Interest |
135,620 |
1,216,700 |
+6,416 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181129 |
97.37 |
97.40 |
97.36 |
97.40 |
+0.02 |
104,829 |
1,315,517 |
+3,219 |
Mar19 |
181129 |
97.36 |
97.39 |
97.35 |
97.39 |
+0.02 |
32 |
9,201 |
+25 |
Total Volume and Open Interest |
104,861 |
1,324,718 |
+3,244 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181129 |
97.89 |
97.91 |
97.87 |
97.91 |
+0.02 |
195,321 |
1,135,365 |
+34,612 |
Mar19 |
181129 |
97.89 |
97.92 |
97.89 |
97.92 |
+0.01 |
4,615 |
28,767 |
+4,615 |
Total Volume and Open Interest |
199,936 |
1,164,132 |
+39,227 |
Gold(CMX) |
Dec18 |
181129 |
1221.0 |
1228.7 |
1220.5 |
1224.1 |
+0.5 |
307,887 |
99,707 |
-46,505 |
Feb19 |
181129 |
1227.1 |
1234.9 |
1226.7 |
1230.4 |
+0.6 |
135,214 |
254,956 |
+24,554 |
Apr19 |
181129 |
1232.9 |
1240.5 |
1232.9 |
1236.3 |
+0.6 |
5,443 |
30,582 |
+1,742 |
Jun19 |
181129 |
1238.9 |
1246.4 |
1238.9 |
1242.3 |
+0.6 |
3,092 |
35,286 |
+558 |
Aug19 |
181129 |
1249.4 |
1252.4 |
1246.1 |
1248.3 |
+0.6 |
333 |
3,855 |
+138 |
Oct19 |
181129 |
1256.8 |
1257.6 |
1254.5 |
1254.5 |
+0.6 |
62 |
2,045 |
-35 |
Dec19 |
181129 |
1261.1 |
1264.1 |
1259.0 |
1260.8 |
+0.6 |
427 |
9,836 |
+91 |
Feb20 |
181129 |
1267.0 |
1267.0 |
1267.0 |
1267.0 |
+0.6 |
2 |
111 |
+0 |
Apr20 |
181129 |
1274.6 |
1274.6 |
1273.0 |
1273.0 |
+0.6 |
3 |
66 |
+3 |
Jun20 |
181129 |
1279.1 |
1279.1 |
1279.1 |
1279.1 |
+0.6 |
0 |
665 |
+0 |
Aug20 |
181129 |
1285.2 |
1285.2 |
1285.2 |
1285.2 |
+0.6 |
0 |
4 |
+0 |
Oct20 |
181129 |
1291.1 |
1291.1 |
1291.1 |
1291.1 |
|
|
|
|
Silver(CMX) |
Dec18 |
181129 |
1429.0 |
1433.5 |
1420.5 |
1427.3 |
-5.2 |
84,454 |
36,242 |
-14,912 |
Mar19 |
181129 |
1442.0 |
1447.0 |
1434.0 |
1440.2 |
-5.3 |
41,220 |
132,953 |
+11,350 |
May19 |
181129 |
1451.5 |
1455.5 |
1444.0 |
1449.2 |
-5.4 |
1,038 |
9,424 |
+261 |
Jul19 |
181129 |
1460.0 |
1465.0 |
1454.5 |
1458.2 |
-5.5 |
2,442 |
15,102 |
+1,616 |
Sep19 |
181129 |
1466.5 |
1473.5 |
1463.5 |
1467.2 |
-5.4 |
28 |
1,242 |
+9 |
Dec19 |
181129 |
1481.5 |
1487.5 |
1476.0 |
1480.8 |
-5.5 |
175 |
2,515 |
+30 |
Mar20 |
181129 |
1493.7 |
1493.7 |
1493.7 |
1493.7 |
-5.5 |
0 |
2 |
+0 |
Total Volume and Open Interest |
129,776 |
199,783 |
-1,521 |
Platinum(NYMEX) |
Jan19 |
181129 |
827.3 |
832.5 |
818.9 |
820.9 |
-5.4 |
16,668 |
63,189 |
+136 |
Apr19 |
181129 |
831.8 |
836.3 |
823.8 |
825.7 |
-5.4 |
1,333 |
8,549 |
+1,162 |
Jul19 |
181129 |
835.3 |
835.7 |
828.9 |
830.7 |
-5.6 |
51 |
585 |
+28 |
Oct19 |
181129 |
835.6 |
835.6 |
835.6 |
835.6 |
-5.7 |
3 |
9 |
+2 |
Total Volume and Open Interest |
18,055 |
72,373 |
+1,328 |
Palladium(NYMEX) |
Dec18 |
181129 |
1162.20 |
1180.40 |
1149.00 |
1163.40 |
+8.10 |
3,649 |
2,243 |
-1,484 |
Mar19 |
181129 |
1157.80 |
1158.20 |
1141.30 |
1151.40 |
-0.50 |
3,670 |
23,103 |
+932 |
Jun19 |
181129 |
1146.80 |
1146.80 |
1134.20 |
1142.90 |
-0.40 |
98 |
382 |
+73 |
Total Volume and Open Interest |
7,437 |
25,748 |
-459 |
Copper(CMX) |
Dec18 |
181129 |
279.05 |
279.65 |
276.85 |
277.80 |
-1.75 |
77,650 |
18,661 |
-14,428 |
Mar19 |
181129 |
280.90 |
281.35 |
277.90 |
278.95 |
-2.40 |
58,597 |
113,946 |
+8,833 |
May19 |
181129 |
281.35 |
281.50 |
278.45 |
279.40 |
-2.35 |
4,475 |
26,040 |
+494 |
Jul19 |
181129 |
281.25 |
281.75 |
278.90 |
279.80 |
-2.30 |
2,110 |
28,063 |
-431 |
Sep19 |
181129 |
281.40 |
281.95 |
279.55 |
280.10 |
-2.20 |
477 |
7,351 |
-17 |
Total Volume and Open Interest |
146,009 |
220,177 |
-5,090 |
E-mini DJIA Index(CBOT) |
Dec18 |
181129 |
25325 |
25483 |
25206 |
25391 |
+47 |
231,349 |
75,598 |
-252 |
Mar19 |
181129 |
25350 |
25500 |
25241 |
25417 |
+44 |
682 |
2,625 |
+315 |
Jun19 |
181129 |
25400 |
25520 |
25285 |
25454 |
+44 |
11 |
101 |
+4 |
Sep19 |
181129 |
25521 |
25521 |
25436 |
25521 |
+44 |
0 |
1 |
+0 |
Total Volume and Open Interest |
232,042 |
78,325 |
+67 |
S & P 500(CME) |
Dec18 |
181129 |
2738.70 |
2754.00 |
2724.00 |
2744.20 |
+2.70 |
2,027 |
59,430 |
-188 |
Mar19 |
181129 |
2749.60 |
2749.60 |
2749.60 |
2749.60 |
+2.40 |
15 |
153 |
+3 |
Jun19 |
181129 |
2757.30 |
2757.30 |
2757.30 |
2757.30 |
+1.90 |
|
|
|
Sep19 |
181129 |
2766.60 |
2766.60 |
2766.60 |
2766.60 |
+2.70 |
|
|
|
Total Volume and Open Interest |
2,042 |
59,583 |
-185 |
S & P 500 E-Mini(CME) |
Dec18 |
181129 |
2738.00 |
2754.50 |
2723.25 |
2744.25 |
+2.75 |
1,503,048 |
2,763,027 |
-19,987 |
Mar19 |
181129 |
2745.25 |
2759.75 |
2728.75 |
2749.50 |
+2.25 |
21,046 |
262,999 |
+10,870 |
Jun19 |
181129 |
2746.50 |
2766.50 |
2738.50 |
2757.25 |
+1.75 |
769 |
11,594 |
+684 |
Sep19 |
181129 |
2766.50 |
2766.50 |
2755.50 |
2766.50 |
+2.50 |
7 |
36 |
+6 |
Total Volume and Open Interest |
1,524,873 |
3,037,661 |
-8,427 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181129 |
6907.00 |
6943.75 |
6843.00 |
6913.25 |
-5.00 |
577,173 |
234,284 |
-2,677 |
Mar19 |
181129 |
6937.50 |
6973.00 |
6873.75 |
6943.00 |
-4.25 |
2,383 |
6,340 |
+357 |
Jun19 |
181129 |
6933.25 |
6994.50 |
6912.00 |
6974.50 |
-4.75 |
39 |
100 |
+27 |
Total Volume and Open Interest |
579,596 |
240,730 |
-2,292 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181129 |
1863.60 |
1879.20 |
1850.40 |
1867.00 |
-2.00 |
17,596 |
63,610 |
-209 |
Mar19 |
181129 |
1872.50 |
1883.40 |
1857.80 |
1872.50 |
-2.30 |
0 |
13 |
+0 |
Jun19 |
181129 |
1875.10 |
1875.10 |
1872.50 |
1875.10 |
-0.70 |
|
|
|
Total Volume and Open Interest |
17,596 |
63,623 |
-209 |
Volatility Index(CBOE) |
Nov18 |
181121 |
22.10 |
22.50 |
21.30 |
22.07 |
-0.11 |
87,074 |
49,741 |
-8,366 |
Dec18 |
181129 |
18.15 |
19.25 |
18.15 |
18.38 |
+0.15 |
93,929 |
180,597 |
-3,437 |
Jan19 |
181129 |
18.56 |
19.40 |
18.56 |
18.83 |
+0.25 |
56,145 |
84,870 |
+4,581 |
Feb19 |
181129 |
18.70 |
19.37 |
18.70 |
18.93 |
+0.20 |
16,563 |
46,212 |
-1,239 |
Total Volume and Open Interest |
183,306 |
430,232 |
-981 |
S & P 600(CME) |
Dec18 |
181129 |
956.60 |
956.60 |
956.60 |
956.60 |
-4.60 |
|
|
|
Mar19 |
181129 |
957.20 |
957.20 |
957.20 |
957.20 |
-4.60 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181129 |
1525.50 |
1535.30 |
1512.20 |
1527.50 |
-0.40 |
123,860 |
469,170 |
-1,510 |
Mar19 |
181129 |
1528.50 |
1539.40 |
1518.00 |
1532.40 |
-0.40 |
101 |
1,592 |
+45 |
Jun19 |
181129 |
1539.50 |
1539.50 |
1539.50 |
1539.50 |
+1.10 |
|
|
|
Total Volume and Open Interest |
123,961 |
470,762 |
-1,465 |
Nikkei 225(CME) |
Dec18 |
181129 |
22400 |
22440 |
22200 |
22300 |
-100 |
12,260 |
31,877 |
-7 |
Mar19 |
181129 |
22320 |
22390 |
22190 |
22275 |
-100 |
8 |
98 |
-2 |
Total Volume and Open Interest |
12,268 |
31,975 |
-9 |
Nikkei 225(SGX) |
Dec18 |
181129 |
22230 |
22435 |
22170 |
22255 |
+15 |
60,680 |
173,271 |
+943 |
Mar19 |
181129 |
22155 |
22335 |
22140 |
22205 |
+10 |
622 |
13,943 |
+219 |
Jun19 |
181129 |
22035 |
22035 |
22035 |
22035 |
+10 |
0 |
691 |
+0 |
Total Volume and Open Interest |
62,227 |
202,690 |
+1,947 |
Nikkei 225 Mini(JPX) |
Dec18 |
181129 |
22230 |
22435 |
22170 |
22240 |
+10 |
715,745 |
519,867 |
+11,348 |
Mar19 |
181129 |
22170 |
22370 |
22110 |
22190 |
+30 |
34,169 |
45,551 |
+1,204 |
Jun19 |
181129 |
21965 |
22185 |
21920 |
21980 |
+20 |
315 |
2,594 |
+60 |
Total Volume and Open Interest |
760,494 |
622,368 |
+18,256 |
Nikkei 225(JPX) |
Dec18 |
181129 |
22230 |
22440 |
22170 |
22240 |
+10 |
49,508 |
356,872 |
-994 |
Mar19 |
181129 |
22160 |
22370 |
22120 |
22190 |
+30 |
1,489 |
34,272 |
+42 |
Jun19 |
181129 |
22000 |
22050 |
21950 |
21980 |
+20 |
20 |
9,459 |
-399 |
Total Volume and Open Interest |
51,019 |
487,911 |
+954 |
Nikkei 225(CME) Yen |
Dec18 |
181129 |
22400 |
22430 |
22195 |
22290 |
-105 |
35,229 |
58,440 |
-594 |
Mar19 |
181129 |
22240 |
22340 |
22145 |
22225 |
-105 |
5 |
84 |
+2 |
Jun19 |
181129 |
22070 |
22070 |
22070 |
22070 |
-85 |
|
|
|
Total Volume and Open Interest |
35,234 |
58,524 |
-592 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181129 |
22230 |
22360 |
22210 |
22290 |
-100 |
1,122 |
1,473 |
+1,119 |
Mar19 |
181129 |
22230 |
22230 |
22230 |
22230 |
-100 |
|
|
|
Jun19 |
181129 |
22070 |
22070 |
22070 |
22070 |
-80 |
|
|
|
Total Volume and Open Interest |
1,122 |
1,473 |
+1,119 |
CAC 40(EURONEXT) |
Dec18 |
181129 |
5018.5 |
5024.0 |
4981.0 |
4992.0 |
+22.5 |
75,352 |
313,031 |
-2,555 |
Jan19 |
181129 |
5015.0 |
5015.0 |
4986.5 |
4990.5 |
+22.5 |
20 |
5,141 |
+16 |
Feb19 |
181129 |
4987.5 |
4987.5 |
4987.5 |
4987.5 |
+22.5 |
0 |
5,041 |
+0 |
Mar19 |
181129 |
5009.5 |
5009.5 |
4985.5 |
4985.5 |
+22.5 |
2,002 |
2,013 |
+2,000 |
Total Volume and Open Interest |
77,374 |
345,235 |
-539 |
Hang Seng Index(HKFE) |
Nov18 |
181129 |
26612 |
26946 |
26523 |
26589 |
-23 |
270,863 |
67,352 |
-35,454 |
Dec18 |
181129 |
26618 |
26953 |
26402 |
26467 |
-156 |
79,571 |
86,540 |
+36,702 |
Total Volume and Open Interest |
351,043 |
166,867 |
+1,399 |
DAX(EUREX) |
Dec18 |
181129 |
11391.0 |
11401.0 |
11270.5 |
11312.0 |
+15.5 |
101,555 |
126,406 |
-378 |
Mar19 |
181129 |
11352.0 |
11381.0 |
11275.0 |
11306.5 |
+15.5 |
367 |
3,646 |
-2 |
Jun19 |
181129 |
11377.0 |
11396.0 |
11300.0 |
11321.5 |
+15.5 |
47 |
322 |
-6 |
Total Volume and Open Interest |
101,969 |
130,374 |
-386 |
Mini-DAX(EUREX) |
Dec18 |
181129 |
11392.0 |
11401.0 |
11270.0 |
11312.0 |
+15.5 |
50,860 |
15,017 |
-24 |
Mar19 |
181129 |
11351.0 |
11377.0 |
11265.0 |
11306.5 |
+15.5 |
105 |
537 |
-24 |
Jun19 |
181129 |
11379.0 |
11379.0 |
11308.0 |
11321.5 |
+15.5 |
370 |
403 |
-14 |
Total Volume and Open Interest |
51,335 |
15,957 |
-62 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181129 |
3194 |
3194 |
3162 |
3172 |
+10 |
929,272 |
3,964,660 |
+44,319 |
Mar19 |
181129 |
3178 |
3179 |
3150 |
3159 |
+10 |
844 |
258,981 |
+212 |
Jun19 |
181129 |
3095 |
3095 |
3070 |
3077 |
+11 |
12,318 |
119,231 |
+3 |
Total Volume and Open Interest |
942,434 |
4,431,624 |
+44,534 |
Swiss Market Index(EUREX) |
Dec18 |
181129 |
8961 |
9037 |
8917 |
8987 |
+89 |
36,724 |
207,381 |
-2,300 |
Mar19 |
181129 |
8836 |
8900 |
8822 |
8887 |
+89 |
171 |
10,810 |
+20 |
Jun19 |
181129 |
8669 |
8737 |
8669 |
8718 |
+89 |
54 |
2,634 |
+0 |
Total Volume and Open Interest |
36,949 |
220,825 |
-2,280 |
FT-SE 100(EURONEXT) |
Dec18 |
181129 |
7070.00 |
7082.50 |
7019.00 |
7058.00 |
+49.50 |
90,393 |
619,031 |
-596 |
Mar19 |
181129 |
7002.50 |
7006.00 |
6976.00 |
6996.00 |
+49.00 |
161 |
11,450 |
+47 |
Jun19 |
181129 |
6918.00 |
6918.00 |
6918.00 |
6918.00 |
+49.00 |
0 |
6 |
+0 |
Total Volume and Open Interest |
90,554 |
630,488 |
-549 |
SPI 200(SFE) |
Dec18 |
181129 |
5726.0 |
5780.0 |
5707.0 |
5746.0 |
+21.0 |
43,513 |
330,770 |
-4,996 |
Mar19 |
181129 |
5667.0 |
5702.0 |
5666.0 |
5687.0 |
+21.0 |
1,190 |
11,234 |
+361 |
Jun19 |
181129 |
5673.0 |
5673.0 |
5673.0 |
5673.0 |
+21.0 |
0 |
3,080 |
+0 |
Total Volume and Open Interest |
44,703 |
347,031 |
-4,635 |
FTSE MIB(ISE) |
Dec18 |
181129 |
19280.00 |
19335.00 |
19045.00 |
19164.00 |
+59.00 |
26,744 |
118,423 |
-1,875 |
Mar19 |
181129 |
19210.00 |
19235.00 |
18960.00 |
19072.00 |
+59.00 |
130 |
2,662 |
+96 |
Jun19 |
181129 |
18590.00 |
18590.00 |
18590.00 |
18590.00 |
+59.00 |
0 |
12 |
+0 |
Total Volume and Open Interest |
26,874 |
121,097 |
-1,779 |
KOSPI 200(KFE) |
Dec18 |
181129 |
273.90 |
278.00 |
273.50 |
274.30 |
+0.30 |
226,666 |
331,969 |
+1,077 |
Mar19 |
181129 |
270.65 |
274.75 |
270.35 |
271.10 |
+0.40 |
550 |
28,764 |
+198 |
Jun19 |
181129 |
274.70 |
274.90 |
271.15 |
271.75 |
+0.60 |
5 |
17,430 |
+81 |
Total Volume and Open Interest |
227,227 |
411,078 |
+2,386 |
GSCI(CME) |
Dec18 |
181129 |
406.25 |
410.25 |
404.80 |
408.45 |
+3.45 |
63 |
15,366 |
+30 |
Jan19 |
181129 |
408.45 |
408.45 |
408.45 |
408.45 |
+3.40 |
|
|
|
Feb19 |
181129 |
408.60 |
408.60 |
408.60 |
408.60 |
+3.40 |
|
|
|
Total Volume and Open Interest |
63 |
15,366 |
+30 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|