|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri November 30, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Jan19 |
181130 |
887.25 |
896.50 |
886.00 |
894.75 |
+7.50 |
118,516 |
276,010 |
-8,076 |
Mar19 |
181130 |
900.50 |
909.50 |
899.75 |
907.50 |
+7.00 |
55,252 |
188,289 |
-24 |
May19 |
181130 |
913.75 |
922.25 |
913.00 |
920.50 |
+6.75 |
18,865 |
112,968 |
+182 |
Jul19 |
181130 |
926.25 |
934.50 |
925.00 |
932.50 |
+6.25 |
15,049 |
99,665 |
-661 |
Aug19 |
181130 |
932.25 |
938.75 |
930.25 |
936.75 |
+6.00 |
626 |
8,255 |
-12 |
Sep19 |
181130 |
930.00 |
938.00 |
930.00 |
936.25 |
+6.00 |
578 |
2,771 |
+103 |
Nov19 |
181130 |
932.50 |
942.00 |
931.75 |
939.25 |
+6.00 |
6,611 |
41,428 |
+671 |
Jan20 |
181130 |
942.75 |
951.00 |
941.75 |
948.75 |
+6.00 |
188 |
1,218 |
+69 |
Mar20 |
181130 |
955.75 |
958.75 |
955.50 |
956.25 |
+5.00 |
83 |
778 |
+17 |
May20 |
181130 |
964.00 |
966.00 |
964.00 |
964.00 |
+5.25 |
5 |
271 |
+1 |
Jul20 |
181130 |
972.50 |
975.00 |
971.50 |
973.00 |
+5.00 |
38 |
487 |
+8 |
Aug20 |
181130 |
974.00 |
974.00 |
974.00 |
974.00 |
+4.50 |
3 |
43 |
+3 |
Sep20 |
181130 |
965.75 |
965.75 |
965.75 |
965.75 |
+3.75 |
2 |
50 |
+0 |
Nov20 |
181130 |
965.00 |
968.50 |
965.00 |
967.75 |
+2.75 |
87 |
873 |
-6 |
Total Volume and Open Interest |
215,903 |
733,166 |
-7,725 |
Soybean Meal(CBOT) |
Dec18 |
181130 |
306.90 |
309.60 |
306.00 |
308.30 |
+1.40 |
34,800 |
15,550 |
-11,437 |
Jan19 |
181130 |
309.60 |
312.10 |
308.30 |
310.50 |
+1.00 |
56,434 |
147,745 |
+199 |
Mar19 |
181130 |
312.20 |
314.70 |
311.20 |
313.20 |
+1.00 |
20,609 |
110,416 |
+1,500 |
May19 |
181130 |
314.90 |
317.30 |
313.90 |
316.10 |
+1.30 |
9,397 |
69,519 |
+602 |
Jul19 |
181130 |
318.20 |
320.20 |
317.00 |
319.10 |
+1.30 |
5,986 |
60,478 |
-12 |
Aug19 |
181130 |
319.30 |
321.60 |
318.50 |
320.40 |
+1.10 |
557 |
11,070 |
+50 |
Sep19 |
181130 |
320.40 |
322.70 |
319.90 |
321.50 |
+1.00 |
510 |
12,035 |
+244 |
Oct19 |
181130 |
321.20 |
323.00 |
320.00 |
321.60 |
+0.80 |
408 |
10,894 |
+9 |
Dec19 |
181130 |
322.80 |
324.60 |
321.30 |
323.10 |
+0.80 |
1,373 |
27,981 |
-294 |
Jan20 |
181130 |
325.50 |
325.50 |
323.30 |
324.20 |
+0.70 |
4 |
3,046 |
+1 |
Total Volume and Open Interest |
130,083 |
473,562 |
-9,136 |
Soybean Oil(CBOT) |
Dec18 |
181130 |
27.74 |
27.88 |
27.63 |
27.82 |
+0.14 |
37,165 |
15,450 |
-13,085 |
Jan19 |
181130 |
27.93 |
28.12 |
27.87 |
28.06 |
+0.15 |
71,117 |
186,769 |
-3,505 |
Mar19 |
181130 |
28.16 |
28.37 |
28.12 |
28.30 |
+0.14 |
28,624 |
127,022 |
+4,727 |
May19 |
181130 |
28.43 |
28.65 |
28.38 |
28.56 |
+0.13 |
8,907 |
69,929 |
+218 |
Jul19 |
181130 |
28.77 |
28.96 |
28.67 |
28.84 |
+0.12 |
4,362 |
66,505 |
-48 |
Aug19 |
181130 |
28.93 |
29.08 |
28.81 |
28.98 |
+0.11 |
1,472 |
12,849 |
-22 |
Sep19 |
181130 |
29.02 |
29.23 |
28.95 |
29.11 |
+0.11 |
995 |
9,558 |
+82 |
Oct19 |
181130 |
29.21 |
29.28 |
29.03 |
29.17 |
+0.10 |
217 |
6,937 |
+98 |
Dec19 |
181130 |
29.37 |
29.51 |
29.21 |
29.36 |
+0.10 |
588 |
27,163 |
+110 |
Jan20 |
181130 |
29.74 |
29.74 |
29.51 |
29.63 |
+0.09 |
71 |
2,056 |
+0 |
Total Volume and Open Interest |
153,542 |
531,232 |
-11,417 |
Canola(WCE) |
Jan19 |
181130 |
477.4 |
480.9 |
477.3 |
479.4 |
+0.9 |
20,081 |
111,434 |
-4,562 |
Mar19 |
181130 |
486.2 |
488.2 |
485.4 |
486.5 |
+0.3 |
11,214 |
46,902 |
+4,918 |
May19 |
181130 |
494.2 |
496.3 |
492.8 |
494.2 |
unch |
2,828 |
20,621 |
+1,290 |
Jul19 |
181130 |
502.0 |
502.0 |
498.7 |
500.2 |
-0.3 |
491 |
3,559 |
-120 |
Nov19 |
181130 |
495.7 |
496.6 |
495.7 |
496.1 |
-0.5 |
194 |
3,034 |
-96 |
Total Volume and Open Interest |
34,811 |
185,617 |
+1,431 |
Corn(CBOT) |
Dec18 |
181130 |
360.75 |
366.75 |
360.50 |
366.50 |
+6.25 |
221,952 |
96,297 |
-84,382 |
Mar19 |
181130 |
373.00 |
378.00 |
372.75 |
377.75 |
+4.50 |
303,497 |
810,858 |
+14,646 |
May19 |
181130 |
380.25 |
385.50 |
380.00 |
385.00 |
+4.50 |
60,399 |
195,320 |
-2,629 |
Jul19 |
181130 |
387.00 |
392.00 |
386.75 |
391.50 |
+4.50 |
28,196 |
188,252 |
-904 |
Sep19 |
181130 |
390.00 |
394.25 |
389.50 |
394.00 |
+4.00 |
3,725 |
85,728 |
+504 |
Dec19 |
181130 |
395.75 |
400.00 |
395.00 |
399.75 |
+3.75 |
13,831 |
184,749 |
+3,465 |
Mar20 |
181130 |
405.25 |
409.00 |
405.25 |
408.75 |
+3.25 |
419 |
10,666 |
+107 |
May20 |
181130 |
411.25 |
414.50 |
411.00 |
414.25 |
+3.25 |
100 |
1,425 |
-1 |
Jul20 |
181130 |
416.25 |
419.00 |
415.50 |
419.00 |
+3.25 |
137 |
4,048 |
+24 |
Sep20 |
181130 |
408.75 |
412.75 |
408.75 |
412.75 |
+2.75 |
61 |
534 |
+4 |
Total Volume and Open Interest |
632,454 |
1,584,284 |
-69,141 |
Wheat(CBOT) |
Dec18 |
181130 |
497.25 |
517.75 |
497.25 |
515.75 |
+19.25 |
20,279 |
15,125 |
-9,397 |
Mar19 |
181130 |
507.75 |
519.25 |
507.25 |
515.75 |
+8.00 |
64,446 |
232,257 |
+3,569 |
May19 |
181130 |
514.25 |
525.00 |
513.50 |
521.25 |
+6.75 |
16,818 |
74,879 |
-1,144 |
Jul19 |
181130 |
521.50 |
531.25 |
520.75 |
527.25 |
+5.75 |
10,551 |
70,521 |
-3,353 |
Sep19 |
181130 |
531.25 |
540.75 |
530.50 |
536.25 |
+5.25 |
1,501 |
19,219 |
+64 |
Dec19 |
181130 |
543.50 |
553.75 |
543.50 |
549.25 |
+5.50 |
1,592 |
26,272 |
-51 |
Total Volume and Open Interest |
115,407 |
446,923 |
-10,285 |
Wheat(KCBT) |
Dec18 |
181130 |
466.50 |
488.50 |
466.50 |
486.50 |
+20.50 |
27,186 |
16,060 |
-12,424 |
Mar19 |
181130 |
492.00 |
503.00 |
492.00 |
500.25 |
+7.75 |
45,072 |
186,278 |
+7,124 |
May19 |
181130 |
504.50 |
514.00 |
504.25 |
511.25 |
+6.25 |
6,870 |
38,321 |
-500 |
Jul19 |
181130 |
516.00 |
524.00 |
515.00 |
521.50 |
+5.25 |
4,536 |
39,209 |
-528 |
Sep19 |
181130 |
528.25 |
536.50 |
527.50 |
534.00 |
+5.25 |
1,241 |
7,216 |
-3 |
Dec19 |
181130 |
544.25 |
553.00 |
543.75 |
549.50 |
+4.50 |
769 |
6,151 |
+186 |
Mar20 |
181130 |
561.25 |
563.75 |
555.50 |
561.25 |
+4.75 |
76 |
556 |
+28 |
Total Volume and Open Interest |
85,770 |
294,481 |
-6,119 |
Wheat(MGE) |
Dec18 |
181130 |
572.00 |
583.75 |
572.00 |
583.25 |
+13.75 |
4,150 |
6,484 |
-2,617 |
Mar19 |
181130 |
568.00 |
576.50 |
568.00 |
575.75 |
+7.75 |
6,940 |
42,817 |
+413 |
May19 |
181130 |
574.75 |
582.75 |
574.75 |
581.50 |
+6.50 |
1,326 |
10,009 |
-215 |
Jul19 |
181130 |
584.25 |
589.50 |
583.50 |
589.00 |
+6.00 |
245 |
3,650 |
-11 |
Sep19 |
181130 |
595.00 |
597.00 |
594.75 |
596.50 |
+5.00 |
169 |
4,419 |
+47 |
Dec19 |
181130 |
605.50 |
609.50 |
605.50 |
609.50 |
+4.25 |
118 |
2,248 |
+33 |
Total Volume and Open Interest |
12,948 |
69,737 |
-2,350 |
Oats(CBOT) |
Dec18 |
181130 |
286.50 |
294.75 |
286.50 |
288.25 |
+9.75 |
316 |
136 |
-215 |
Mar19 |
181130 |
291.00 |
297.25 |
285.00 |
292.25 |
+1.50 |
809 |
5,468 |
+126 |
May19 |
181130 |
289.50 |
298.75 |
287.25 |
294.00 |
+1.25 |
59 |
286 |
+7 |
Jul19 |
181130 |
289.25 |
289.25 |
287.00 |
287.00 |
+1.25 |
18 |
23 |
-2 |
Total Volume and Open Interest |
1,221 |
5,958 |
-74 |
Rough Rice(CBOT) |
Jan19 |
181130 |
10.91 |
10.93 |
10.71 |
10.89 |
-0.03 |
318 |
6,827 |
+74 |
Mar19 |
181130 |
11.09 |
11.09 |
10.89 |
11.06 |
-0.03 |
54 |
1,271 |
+26 |
May19 |
181130 |
11.22 |
11.22 |
11.22 |
11.22 |
unch |
0 |
17 |
+0 |
Jul19 |
181130 |
11.35 |
11.35 |
11.35 |
11.35 |
unch |
|
|
|
Total Volume and Open Interest |
372 |
8,115 |
+100 |
Live Cattle(CME) |
Dec18 |
181130 |
116.535 |
117.450 |
116.330 |
116.930 |
+0.330 |
7,170 |
34,545 |
-1,087 |
Feb19 |
181130 |
120.230 |
121.635 |
120.150 |
120.500 |
+0.215 |
16,587 |
136,042 |
+1,619 |
Apr19 |
181130 |
121.900 |
123.080 |
121.885 |
122.000 |
+0.115 |
9,166 |
76,274 |
-187 |
Jun19 |
181130 |
113.830 |
114.785 |
113.550 |
113.650 |
-0.180 |
4,522 |
68,557 |
+162 |
Aug19 |
181130 |
111.785 |
112.550 |
111.480 |
111.580 |
-0.100 |
2,219 |
20,269 |
+141 |
Oct19 |
181130 |
113.350 |
113.950 |
113.035 |
113.080 |
-0.055 |
564 |
5,793 |
+53 |
Total Volume and Open Interest |
40,483 |
345,046 |
+755 |
Feeder Cattle(CME) |
Jan19 |
181130 |
145.985 |
146.900 |
145.035 |
145.235 |
-0.750 |
3,625 |
26,556 |
-191 |
Mar19 |
181130 |
143.300 |
144.380 |
142.535 |
142.850 |
-0.835 |
1,994 |
13,278 |
+38 |
Apr19 |
181130 |
144.285 |
145.100 |
143.380 |
143.630 |
-0.750 |
585 |
4,093 |
+59 |
May19 |
181130 |
144.550 |
145.330 |
143.785 |
143.950 |
-0.535 |
519 |
2,872 |
+123 |
Aug19 |
181130 |
148.785 |
149.535 |
148.000 |
148.185 |
-0.515 |
209 |
2,032 |
+9 |
Sep19 |
181130 |
148.300 |
148.935 |
147.630 |
147.785 |
-0.250 |
14 |
98 |
-1 |
Oct19 |
181130 |
147.580 |
148.200 |
147.400 |
147.535 |
-0.065 |
5 |
12 |
+2 |
Total Volume and Open Interest |
6,951 |
48,944 |
+39 |
Lean Hogs(CME) |
Dec18 |
181130 |
58.700 |
58.800 |
57.785 |
57.880 |
-0.855 |
6,023 |
31,867 |
-603 |
Feb19 |
181130 |
67.475 |
67.830 |
65.950 |
67.550 |
+0.200 |
12,618 |
78,300 |
+789 |
Apr19 |
181130 |
72.150 |
72.480 |
70.650 |
71.980 |
-0.020 |
5,521 |
45,815 |
+53 |
May19 |
181130 |
77.035 |
77.430 |
76.180 |
77.330 |
+0.445 |
130 |
1,700 |
-53 |
Jun19 |
181130 |
84.050 |
84.500 |
83.135 |
83.785 |
-0.215 |
3,096 |
25,959 |
-12 |
Jul19 |
181130 |
84.635 |
84.950 |
83.680 |
84.285 |
-0.145 |
2,124 |
24,987 |
-251 |
Aug19 |
181130 |
83.830 |
84.135 |
83.000 |
83.580 |
-0.100 |
1,250 |
11,009 |
+277 |
Oct19 |
181130 |
68.285 |
68.950 |
68.080 |
68.800 |
+0.350 |
372 |
4,539 |
+56 |
Total Volume and Open Interest |
31,201 |
225,278 |
+268 |
Class III Milk(CME) |
Nov18 |
181130 |
14.46 |
14.46 |
14.46 |
14.46 |
-0.01 |
89 |
4,440 |
-86 |
Dec18 |
181130 |
14.21 |
14.26 |
13.96 |
13.98 |
-0.16 |
454 |
5,350 |
-89 |
Jan19 |
181130 |
14.49 |
14.57 |
14.34 |
14.40 |
-0.03 |
260 |
4,835 |
+60 |
Feb19 |
181130 |
14.80 |
14.84 |
14.65 |
14.72 |
+0.01 |
124 |
2,807 |
+49 |
Mar19 |
181130 |
15.10 |
15.11 |
14.97 |
14.99 |
+0.01 |
108 |
2,371 |
+15 |
Apr19 |
181130 |
15.43 |
15.43 |
15.34 |
15.37 |
+0.03 |
27 |
1,834 |
+9 |
May19 |
181130 |
15.63 |
15.64 |
15.53 |
15.56 |
+0.02 |
23 |
1,792 |
+0 |
Jun19 |
181130 |
15.75 |
15.80 |
15.73 |
15.73 |
+0.01 |
17 |
1,677 |
-1 |
Jul19 |
181130 |
16.04 |
16.06 |
16.04 |
16.05 |
+0.03 |
17 |
1,093 |
+11 |
Aug19 |
181130 |
16.29 |
16.30 |
16.29 |
16.30 |
+0.06 |
10 |
917 |
+9 |
Sep19 |
181130 |
16.52 |
16.52 |
16.47 |
16.52 |
+0.01 |
17 |
1,033 |
+11 |
Oct19 |
181130 |
16.45 |
16.45 |
16.38 |
16.42 |
unch |
30 |
822 |
+28 |
Nov19 |
181130 |
16.29 |
16.33 |
16.29 |
16.33 |
+0.02 |
34 |
717 |
+20 |
Total Volume and Open Interest |
1,252 |
30,385 |
+76 |
Cocoa(ICE) |
Dec18 |
181130 |
2144 |
2144 |
2144 |
2144 |
+38 |
0 |
6 |
-1 |
Mar19 |
181130 |
2168 |
2211 |
2144 |
2203 |
+38 |
16,161 |
116,407 |
+699 |
May19 |
181130 |
2180 |
2222 |
2157 |
2214 |
+37 |
5,384 |
45,998 |
+275 |
Jul19 |
181130 |
2192 |
2235 |
2172 |
2227 |
+36 |
2,733 |
24,038 |
+475 |
Sep19 |
181130 |
2207 |
2250 |
2186 |
2241 |
+35 |
580 |
17,243 |
-1 |
Dec19 |
181130 |
2203 |
2260 |
2203 |
2249 |
+32 |
441 |
20,533 |
+17 |
Mar20 |
181130 |
2236 |
2265 |
2231 |
2254 |
+26 |
255 |
8,223 |
+69 |
Total Volume and Open Interest |
25,572 |
235,893 |
+1,545 |
Coffee "C"(ICE) |
Dec18 |
181130 |
108.50 |
108.50 |
103.25 |
103.25 |
-5.25 |
321 |
394 |
-17 |
Mar19 |
181130 |
112.15 |
112.55 |
107.25 |
107.55 |
-4.75 |
16,729 |
116,489 |
-1,081 |
May19 |
181130 |
115.00 |
115.30 |
110.20 |
110.45 |
-4.70 |
4,419 |
50,378 |
-355 |
Jul19 |
181130 |
117.65 |
117.95 |
112.85 |
113.15 |
-4.65 |
1,882 |
31,858 |
-53 |
Sep19 |
181130 |
120.15 |
120.40 |
115.55 |
115.75 |
-4.60 |
970 |
14,092 |
-40 |
Dec19 |
181130 |
123.80 |
124.00 |
119.15 |
119.45 |
-4.50 |
537 |
11,244 |
-1 |
Total Volume and Open Interest |
25,044 |
237,887 |
-1,557 |
Orange Juice(ICE) |
Jan19 |
181130 |
143.40 |
144.50 |
141.75 |
143.95 |
-0.60 |
472 |
12,389 |
-54 |
Mar19 |
181130 |
143.35 |
143.75 |
141.35 |
143.40 |
-0.85 |
126 |
3,262 |
+104 |
May19 |
181130 |
143.80 |
143.80 |
142.10 |
143.20 |
-1.10 |
8 |
1,336 |
+2 |
Jul19 |
181130 |
145.00 |
145.00 |
143.00 |
144.00 |
-0.90 |
0 |
423 |
+0 |
Sep19 |
181130 |
144.70 |
144.70 |
144.70 |
144.70 |
-0.85 |
0 |
168 |
+0 |
Nov19 |
181130 |
145.45 |
145.45 |
145.45 |
145.45 |
-0.85 |
0 |
24 |
+0 |
Total Volume and Open Interest |
606 |
17,604 |
+52 |
Sugar #11(ICE) |
Mar19 |
181130 |
12.87 |
13.03 |
12.62 |
12.84 |
-0.03 |
67,338 |
345,845 |
-1,760 |
May19 |
181130 |
12.98 |
13.12 |
12.72 |
12.95 |
-0.02 |
18,852 |
182,437 |
+2,331 |
Jul19 |
181130 |
13.00 |
13.21 |
12.83 |
13.06 |
unch |
10,242 |
123,637 |
+330 |
Oct19 |
181130 |
13.28 |
13.41 |
13.05 |
13.30 |
+0.03 |
5,409 |
94,260 |
+87 |
Mar20 |
181130 |
13.77 |
13.86 |
13.58 |
13.81 |
+0.04 |
1,705 |
39,456 |
+715 |
May20 |
181130 |
13.83 |
13.83 |
13.57 |
13.79 |
+0.04 |
259 |
9,296 |
+52 |
Jul20 |
181130 |
13.80 |
13.80 |
13.55 |
13.77 |
+0.04 |
156 |
6,967 |
+0 |
Oct20 |
181130 |
13.85 |
13.85 |
13.60 |
13.82 |
+0.04 |
179 |
7,566 |
+79 |
Total Volume and Open Interest |
104,261 |
814,328 |
+1,852 |
London Cocoa(LCE) |
Dec18 |
181130 |
1568 |
1580 |
1548 |
1571 |
+2 |
4,524 |
34,529 |
-184 |
Mar19 |
181130 |
1603 |
1629 |
1590 |
1620 |
+16 |
9,458 |
74,063 |
+738 |
May19 |
181130 |
1612 |
1637 |
1599 |
1628 |
+17 |
3,880 |
40,523 |
+128 |
Jul19 |
181130 |
1623 |
1643 |
1608 |
1635 |
+16 |
3,157 |
32,606 |
+20 |
Sep19 |
181130 |
1632 |
1651 |
1617 |
1642 |
+14 |
1,255 |
29,041 |
+131 |
Dec19 |
181130 |
1639 |
1659 |
1629 |
1650 |
+12 |
453 |
36,836 |
+75 |
Mar20 |
181130 |
1649 |
1668 |
1641 |
1659 |
+10 |
899 |
11,296 |
+321 |
Total Volume and Open Interest |
23,680 |
267,519 |
+1,231 |
London Sugar(LCE) |
Mar19 |
181130 |
347.00 |
350.20 |
343.10 |
348.20 |
+1.50 |
5,819 |
49,894 |
-336 |
May19 |
181130 |
350.40 |
353.70 |
347.30 |
352.10 |
+1.40 |
1,896 |
18,773 |
+302 |
Aug19 |
181130 |
355.50 |
358.70 |
352.30 |
357.10 |
+1.30 |
872 |
11,340 |
-192 |
Oct19 |
181130 |
359.00 |
362.40 |
355.90 |
360.70 |
+1.30 |
242 |
4,823 |
+18 |
Dec19 |
181130 |
364.20 |
367.00 |
361.10 |
365.70 |
+1.20 |
237 |
2,674 |
+85 |
Total Volume and Open Interest |
9,111 |
89,280 |
-82 |
Cotton(ICE) |
Dec18 |
181130 |
77.94 |
77.94 |
77.16 |
77.16 |
+0.52 |
222 |
354 |
-170 |
Mar19 |
181130 |
78.70 |
79.32 |
78.45 |
78.91 |
+0.23 |
11,127 |
133,216 |
+252 |
May19 |
181130 |
79.95 |
80.39 |
79.58 |
79.95 |
+0.20 |
2,916 |
35,238 |
-108 |
Jul19 |
181130 |
81.00 |
81.41 |
80.69 |
81.00 |
+0.20 |
1,504 |
18,792 |
+207 |
Oct19 |
181130 |
78.02 |
78.02 |
78.02 |
78.02 |
+0.08 |
0 |
4 |
+0 |
Dec19 |
181130 |
77.06 |
77.30 |
77.00 |
77.03 |
+0.22 |
613 |
30,572 |
-48 |
Total Volume and Open Interest |
16,403 |
220,140 |
+145 |
Lumber(CME) |
Jan19 |
181130 |
329.0 |
329.1 |
322.5 |
323.9 |
-5.8 |
480 |
2,534 |
+21 |
Mar19 |
181130 |
338.6 |
338.6 |
332.1 |
333.1 |
-6.7 |
211 |
696 |
-2 |
May19 |
181130 |
345.1 |
345.1 |
340.9 |
341.4 |
-6.3 |
67 |
522 |
+19 |
Jul19 |
181130 |
355.0 |
369.0 |
355.0 |
355.0 |
-7.3 |
24 |
131 |
+11 |
Total Volume and Open Interest |
782 |
3,895 |
+49 |
Crude Oil(NYM) |
Jan19 |
181130 |
51.27 |
51.79 |
49.65 |
50.93 |
-0.52 |
831,688 |
427,800 |
+1,087 |
Feb19 |
181130 |
51.31 |
51.95 |
49.83 |
51.09 |
-0.53 |
86,178 |
170,754 |
-336 |
Mar19 |
181130 |
51.59 |
52.10 |
50.00 |
51.23 |
-0.55 |
52,896 |
183,259 |
+4,520 |
Apr19 |
181130 |
51.80 |
52.22 |
50.15 |
51.36 |
-0.56 |
21,499 |
104,676 |
+1,300 |
May19 |
181130 |
51.93 |
52.32 |
50.33 |
51.50 |
-0.57 |
16,285 |
103,926 |
-850 |
Jun19 |
181130 |
52.01 |
52.47 |
50.46 |
51.60 |
-0.60 |
40,557 |
171,024 |
+67 |
Jul19 |
181130 |
52.33 |
52.33 |
50.75 |
51.66 |
-0.65 |
8,489 |
61,746 |
+358 |
Aug19 |
181130 |
52.60 |
52.60 |
50.84 |
51.71 |
-0.70 |
5,419 |
56,985 |
+219 |
Sep19 |
181130 |
52.58 |
52.73 |
50.85 |
51.76 |
-0.76 |
14,208 |
97,293 |
+2,053 |
Oct19 |
181130 |
51.95 |
52.22 |
51.08 |
51.80 |
-0.81 |
5,573 |
50,829 |
+624 |
Nov19 |
181130 |
51.83 |
52.76 |
51.18 |
51.84 |
-0.86 |
3,896 |
37,968 |
+220 |
Dec19 |
181130 |
52.59 |
53.05 |
51.18 |
51.89 |
-0.91 |
48,453 |
201,223 |
+1,837 |
Jan20 |
181130 |
52.21 |
52.26 |
51.79 |
51.88 |
-0.97 |
4,498 |
31,653 |
-18 |
Feb20 |
181130 |
51.87 |
51.87 |
51.87 |
51.87 |
-1.03 |
2,040 |
19,607 |
+464 |
Mar20 |
181130 |
51.89 |
51.89 |
51.89 |
51.89 |
-1.06 |
1,969 |
27,288 |
+241 |
Apr20 |
181130 |
51.91 |
51.91 |
51.91 |
51.91 |
-1.10 |
376 |
7,904 |
+5 |
Total Volume and Open Interest |
1,178,564 |
2,031,536 |
+11,444 |
e-miNY Crude Oil(NYM) |
Jan19 |
181130 |
51.275 |
51.775 |
49.650 |
50.925 |
-0.525 |
31,310 |
4,356 |
+641 |
Feb19 |
181130 |
51.500 |
51.925 |
49.850 |
51.100 |
-0.525 |
545 |
705 |
+36 |
Mar19 |
181130 |
51.675 |
51.950 |
50.000 |
51.225 |
-0.550 |
58 |
143 |
+10 |
Apr19 |
181130 |
52.000 |
52.000 |
50.225 |
51.350 |
-0.575 |
10 |
120 |
+0 |
May19 |
181130 |
50.850 |
51.950 |
50.400 |
51.500 |
-0.575 |
26 |
120 |
+2 |
Jun19 |
181130 |
51.550 |
52.100 |
50.975 |
51.600 |
-0.600 |
2 |
119 |
+1 |
Jul19 |
181130 |
51.650 |
51.650 |
51.000 |
51.650 |
-0.650 |
13 |
18 |
-1 |
Aug19 |
181130 |
51.650 |
51.750 |
50.900 |
51.700 |
-0.700 |
12 |
55 |
+7 |
Sep19 |
181130 |
51.750 |
51.750 |
51.750 |
51.750 |
-0.775 |
11 |
58 |
+6 |
Oct19 |
181130 |
51.750 |
51.800 |
51.200 |
51.800 |
-0.800 |
2 |
10 |
+0 |
Total Volume and Open Interest |
31,990 |
5,841 |
+702 |
NY Harbor ULSD(NYM) |
Dec18 |
181130 |
184.06 |
185.02 |
179.00 |
184.55 |
+0.19 |
24,153 |
11,252 |
-8,758 |
Jan19 |
181130 |
183.74 |
185.03 |
178.37 |
182.94 |
-1.00 |
83,136 |
119,010 |
+6,109 |
Feb19 |
181130 |
182.31 |
184.24 |
177.78 |
182.24 |
-1.00 |
36,525 |
54,877 |
+3,134 |
Mar19 |
181130 |
182.60 |
183.57 |
177.30 |
181.53 |
-1.06 |
30,938 |
57,948 |
+1,431 |
Apr19 |
181130 |
181.44 |
182.78 |
176.59 |
180.67 |
-1.15 |
17,337 |
36,162 |
+1,035 |
May19 |
181130 |
181.75 |
182.93 |
176.92 |
180.79 |
-1.30 |
7,386 |
19,429 |
+183 |
Jun19 |
181130 |
182.45 |
183.61 |
177.55 |
181.25 |
-1.50 |
14,684 |
28,770 |
+78 |
Jul19 |
181130 |
183.60 |
184.35 |
178.83 |
182.15 |
-1.70 |
2,309 |
7,819 |
+339 |
Aug19 |
181130 |
184.00 |
185.72 |
180.02 |
183.15 |
-1.89 |
1,325 |
3,472 |
+90 |
Sep19 |
181130 |
185.52 |
186.95 |
181.26 |
184.20 |
-2.07 |
1,466 |
3,961 |
+232 |
Oct19 |
181130 |
186.00 |
188.02 |
182.36 |
185.11 |
-2.25 |
810 |
2,979 |
+279 |
Nov19 |
181130 |
185.45 |
188.92 |
183.15 |
185.97 |
-2.36 |
861 |
2,406 |
+136 |
Dec19 |
181130 |
186.85 |
189.67 |
183.90 |
186.67 |
-2.46 |
4,267 |
15,850 |
+166 |
Jan20 |
181130 |
188.75 |
189.57 |
185.00 |
187.28 |
-2.50 |
726 |
3,395 |
+421 |
Total Volume and Open Interest |
227,239 |
373,371 |
+5,155 |
RBOB Gasoline(NYM) |
Dec18 |
181130 |
144.71 |
145.84 |
141.00 |
144.13 |
-1.34 |
24,757 |
16,536 |
-6,743 |
Jan19 |
181130 |
142.25 |
143.88 |
138.32 |
140.19 |
-2.80 |
70,759 |
152,046 |
+2,411 |
Feb19 |
181130 |
142.17 |
144.11 |
138.54 |
140.52 |
-2.70 |
29,013 |
52,969 |
+4,279 |
Mar19 |
181130 |
144.50 |
146.17 |
140.55 |
142.58 |
-2.67 |
17,814 |
54,328 |
+816 |
Apr19 |
181130 |
164.99 |
165.45 |
160.00 |
161.95 |
-3.00 |
11,044 |
29,727 |
+1,210 |
May19 |
181130 |
165.93 |
166.40 |
161.33 |
163.27 |
-2.97 |
4,524 |
27,078 |
+657 |
Jun19 |
181130 |
166.54 |
167.03 |
161.63 |
163.53 |
-3.00 |
6,738 |
23,335 |
+351 |
Jul19 |
181130 |
164.09 |
166.16 |
161.52 |
162.98 |
-3.07 |
1,765 |
14,159 |
+38 |
Aug19 |
181130 |
163.04 |
164.18 |
160.13 |
161.85 |
-3.04 |
1,532 |
7,447 |
-27 |
Sep19 |
181130 |
160.55 |
162.96 |
158.35 |
159.92 |
-2.97 |
1,498 |
7,229 |
+379 |
Total Volume and Open Interest |
171,370 |
401,379 |
+3,737 |
e-miNY RBOB Gasoline(NYM) |
Jan19 |
181130 |
140.19 |
140.19 |
140.19 |
140.19 |
-2.80 |
|
|
|
Feb19 |
181130 |
140.52 |
140.52 |
140.52 |
140.52 |
-2.70 |
|
|
|
Mar19 |
181130 |
142.58 |
142.58 |
142.58 |
142.58 |
-2.67 |
|
|
|
Apr19 |
181130 |
161.95 |
161.95 |
161.95 |
161.95 |
-3.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Jan19 |
181130 |
4.584 |
4.776 |
4.473 |
4.612 |
-0.034 |
294,417 |
268,264 |
-2,030 |
Feb19 |
181130 |
4.450 |
4.600 |
4.290 |
4.419 |
-0.063 |
55,382 |
108,898 |
+1,368 |
Mar19 |
181130 |
4.100 |
4.243 |
3.935 |
4.014 |
-0.142 |
63,303 |
176,917 |
-4 |
Apr19 |
181130 |
2.906 |
2.939 |
2.861 |
2.887 |
-0.007 |
46,666 |
144,412 |
+4,504 |
May19 |
181130 |
2.760 |
2.789 |
2.731 |
2.763 |
+0.017 |
26,033 |
112,932 |
+3,060 |
Jun19 |
181130 |
2.774 |
2.798 |
2.749 |
2.780 |
+0.019 |
14,892 |
41,669 |
-254 |
Jul19 |
181130 |
2.784 |
2.814 |
2.775 |
2.805 |
+0.019 |
8,668 |
42,720 |
-271 |
Aug19 |
181130 |
2.820 |
2.820 |
2.773 |
2.804 |
+0.021 |
7,300 |
41,999 |
+1,512 |
Sep19 |
181130 |
2.799 |
2.799 |
2.750 |
2.785 |
+0.024 |
3,548 |
40,125 |
+463 |
Oct19 |
181130 |
2.829 |
2.841 |
2.774 |
2.807 |
+0.020 |
15,650 |
85,076 |
-65 |
Nov19 |
181130 |
2.830 |
2.852 |
2.816 |
2.844 |
+0.020 |
2,059 |
36,596 |
-92 |
Dec19 |
181130 |
2.985 |
3.009 |
2.968 |
2.999 |
+0.018 |
2,189 |
39,315 |
+105 |
Jan20 |
181130 |
3.140 |
3.140 |
3.092 |
3.122 |
+0.017 |
5,545 |
38,541 |
+245 |
Feb20 |
181130 |
3.051 |
3.073 |
3.032 |
3.057 |
+0.010 |
202 |
10,673 |
+19 |
Mar20 |
181130 |
2.842 |
2.860 |
2.826 |
2.848 |
+0.006 |
376 |
16,444 |
-38 |
Apr20 |
181130 |
2.475 |
2.492 |
2.469 |
2.479 |
+0.009 |
912 |
20,551 |
-329 |
Total Volume and Open Interest |
549,404 |
1,276,853 |
-69 |
Brent Crude Oil(ICE) |
Jan19 |
181130 |
59.28 |
59.93 |
58.25 |
58.71 |
-0.80 |
150,813 |
103,909 |
-17,184 |
Feb19 |
181130 |
59.76 |
60.42 |
58.04 |
59.46 |
-0.45 |
336,180 |
422,770 |
+10,688 |
Mar19 |
181130 |
59.95 |
60.55 |
58.24 |
59.58 |
-0.49 |
115,586 |
289,594 |
+4,142 |
Apr19 |
181130 |
60.12 |
60.67 |
58.41 |
59.69 |
-0.54 |
45,470 |
116,165 |
-2,133 |
May19 |
181130 |
60.29 |
60.83 |
58.62 |
59.83 |
-0.59 |
34,504 |
103,764 |
-1,993 |
Jun19 |
181130 |
60.46 |
60.99 |
58.80 |
59.94 |
-0.64 |
82,711 |
212,187 |
+2,026 |
Jul19 |
181130 |
60.58 |
61.06 |
58.96 |
59.99 |
-0.70 |
13,701 |
76,817 |
-598 |
Aug19 |
181130 |
60.89 |
61.11 |
59.05 |
59.99 |
-0.75 |
9,319 |
57,459 |
-436 |
Sep19 |
181130 |
60.89 |
61.09 |
59.06 |
59.94 |
-0.80 |
15,849 |
80,814 |
+988 |
Oct19 |
181130 |
59.99 |
60.42 |
59.40 |
59.91 |
-0.84 |
5,668 |
48,498 |
-925 |
Nov19 |
181130 |
59.45 |
59.89 |
59.45 |
59.89 |
-0.88 |
4,591 |
50,981 |
+196 |
Dec19 |
181130 |
60.69 |
61.09 |
59.11 |
59.85 |
-0.92 |
61,405 |
186,015 |
-211 |
Jan20 |
181130 |
60.19 |
60.35 |
59.75 |
59.87 |
-0.96 |
3,223 |
32,118 |
-90 |
Feb20 |
181130 |
59.89 |
59.89 |
59.89 |
59.89 |
-0.99 |
1,341 |
26,977 |
+278 |
Total Volume and Open Interest |
931,185 |
2,213,563 |
-1,503 |
Gas Oil(ICE) |
Dec18 |
181130 |
559.50 |
566.00 |
543.75 |
550.75 |
-9.00 |
63,152 |
86,513 |
-4,995 |
Jan19 |
181130 |
553.00 |
558.25 |
537.00 |
545.00 |
-8.75 |
102,718 |
186,299 |
-710 |
Feb19 |
181130 |
553.00 |
558.00 |
538.00 |
546.00 |
-8.50 |
47,891 |
78,952 |
+3,552 |
Mar19 |
181130 |
555.50 |
558.50 |
539.25 |
547.00 |
-8.75 |
32,106 |
64,634 |
+141 |
Apr19 |
181130 |
557.25 |
559.25 |
540.00 |
547.75 |
-8.75 |
18,354 |
48,096 |
+72 |
May19 |
181130 |
559.25 |
560.75 |
542.00 |
549.25 |
-9.00 |
10,615 |
29,906 |
-163 |
Jun19 |
181130 |
561.25 |
562.50 |
544.00 |
550.75 |
-9.50 |
25,662 |
67,176 |
+920 |
Jul19 |
181130 |
563.25 |
564.75 |
546.75 |
553.00 |
-10.00 |
2,776 |
26,367 |
+494 |
Aug19 |
181130 |
566.25 |
567.25 |
550.50 |
556.00 |
-10.25 |
2,049 |
17,969 |
+295 |
Sep19 |
181130 |
569.75 |
571.00 |
553.50 |
559.25 |
-10.50 |
3,285 |
25,244 |
+671 |
Total Volume and Open Interest |
345,958 |
857,197 |
+241 |
Ethanol(CBOT) |
Dec18 |
181130 |
1.210 |
1.221 |
1.202 |
1.221 |
+0.021 |
114 |
382 |
-58 |
Jan19 |
181130 |
1.240 |
1.262 |
1.232 |
1.253 |
+0.021 |
392 |
1,699 |
+82 |
Feb19 |
181130 |
1.272 |
1.292 |
1.265 |
1.287 |
+0.021 |
168 |
259 |
+20 |
Mar19 |
181130 |
1.304 |
1.314 |
1.300 |
1.314 |
+0.021 |
4 |
292 |
+4 |
Apr19 |
181130 |
1.336 |
1.336 |
1.336 |
1.336 |
+0.021 |
0 |
25 |
+0 |
May19 |
181130 |
1.351 |
1.351 |
1.351 |
1.351 |
+0.021 |
0 |
16 |
+0 |
Jun19 |
181130 |
1.385 |
1.385 |
1.385 |
1.385 |
+0.021 |
|
|
|
Jul19 |
181130 |
1.407 |
1.407 |
1.407 |
1.407 |
+0.021 |
|
|
|
Total Volume and Open Interest |
678 |
2,673 |
+48 |
WTI Crude Oil(ICE) |
Jan19 |
181130 |
51.34 |
51.77 |
49.67 |
50.93 |
-0.52 |
61,906 |
80,521 |
-4,709 |
Feb19 |
181130 |
51.56 |
51.89 |
49.85 |
51.09 |
-0.53 |
52,691 |
55,317 |
-534 |
Mar19 |
181130 |
51.71 |
51.89 |
50.01 |
51.23 |
-0.55 |
34,658 |
60,305 |
+1,622 |
Apr19 |
181130 |
51.99 |
51.99 |
50.17 |
51.36 |
-0.56 |
13,545 |
30,623 |
+174 |
May19 |
181130 |
51.82 |
52.13 |
50.34 |
51.50 |
-0.57 |
6,394 |
20,428 |
+11 |
Jun19 |
181130 |
52.09 |
52.20 |
50.56 |
51.60 |
-0.60 |
15,998 |
87,532 |
-1,234 |
Jul19 |
181130 |
52.05 |
52.33 |
50.78 |
51.66 |
-0.65 |
2,207 |
11,891 |
-14 |
Aug19 |
181130 |
52.17 |
52.21 |
50.93 |
51.71 |
-0.70 |
904 |
7,382 |
-105 |
Sep19 |
181130 |
51.85 |
52.50 |
50.99 |
51.76 |
-0.76 |
1,852 |
16,918 |
+532 |
Oct19 |
181130 |
51.80 |
51.80 |
51.80 |
51.80 |
-0.81 |
805 |
4,197 |
+99 |
Nov19 |
181130 |
51.84 |
51.84 |
51.84 |
51.84 |
-0.86 |
518 |
4,642 |
-333 |
Dec19 |
181130 |
52.06 |
52.71 |
51.26 |
51.89 |
-0.91 |
8,594 |
96,299 |
+189 |
Jan20 |
181130 |
51.88 |
51.88 |
51.88 |
51.88 |
-0.97 |
275 |
3,325 |
+49 |
Feb20 |
181130 |
51.87 |
51.87 |
51.87 |
51.87 |
-1.03 |
15 |
2,743 |
+9 |
Mar20 |
181130 |
51.89 |
51.89 |
51.89 |
51.89 |
-1.06 |
22 |
6,636 |
+2 |
Apr20 |
181130 |
51.91 |
51.91 |
51.91 |
51.91 |
-1.10 |
41 |
1,712 |
-3 |
Total Volume and Open Interest |
206,040 |
585,572 |
-4,641 |
US Dollar Index(ICE) |
Dec18 |
181130 |
96.705 |
97.240 |
96.635 |
97.195 |
+0.495 |
29,530 |
54,710 |
+1,095 |
Mar19 |
181130 |
96.195 |
96.685 |
96.120 |
96.655 |
+0.495 |
833 |
2,969 |
+123 |
Jun19 |
181130 |
95.715 |
96.125 |
95.715 |
96.125 |
+0.495 |
1 |
418 |
+0 |
Total Volume and Open Interest |
30,365 |
58,282 |
+1,219 |
Australian Dollar(CME) |
Dec18 |
181130 |
73.19 |
73.28 |
72.87 |
73.05 |
-0.17 |
114,259 |
138,462 |
+5,451 |
Mar19 |
181130 |
73.30 |
73.32 |
73.00 |
73.16 |
-0.17 |
3,748 |
6,214 |
+2,889 |
Jun19 |
181130 |
73.40 |
73.40 |
73.16 |
73.29 |
-0.17 |
56 |
126 |
+41 |
Total Volume and Open Interest |
118,330 |
145,234 |
+8,438 |
British Pound(CME) |
Dec18 |
181130 |
127.91 |
128.18 |
127.42 |
127.51 |
-0.41 |
96,949 |
217,620 |
+752 |
Mar19 |
181130 |
128.55 |
128.75 |
128.08 |
128.14 |
-0.38 |
598 |
8,385 |
+264 |
Jun19 |
181130 |
129.17 |
129.17 |
128.72 |
128.72 |
-0.38 |
2 |
357 |
+2 |
Total Volume and Open Interest |
98,646 |
228,970 |
+1,075 |
Canadian Dollar(CME) |
Dec18 |
181130 |
75.31 |
75.36 |
74.96 |
75.27 |
-0.09 |
102,689 |
131,496 |
-3,601 |
Mar19 |
181130 |
75.47 |
75.47 |
75.18 |
75.41 |
-0.09 |
1,061 |
8,571 |
+503 |
Jun19 |
181130 |
75.48 |
75.53 |
75.46 |
75.53 |
-0.09 |
121 |
870 |
+103 |
Sep19 |
181130 |
75.50 |
75.68 |
75.44 |
75.64 |
-0.08 |
37 |
450 |
+13 |
Total Volume and Open Interest |
104,051 |
142,122 |
-3,000 |
Japanese Yen(CME) |
Dec18 |
181130 |
88.22 |
88.32 |
88.02 |
88.12 |
-0.13 |
126,821 |
222,364 |
-1,559 |
Mar19 |
181130 |
89.01 |
89.02 |
88.75 |
88.84 |
-0.13 |
960 |
6,501 |
+120 |
Jun19 |
181130 |
89.53 |
89.53 |
89.53 |
89.53 |
-0.13 |
2 |
150 |
+2 |
Total Volume and Open Interest |
128,851 |
230,366 |
-1,345 |
Swiss Franc(CME) |
Dec18 |
181130 |
100.51 |
100.61 |
100.07 |
100.15 |
-0.35 |
23,611 |
76,415 |
-1,617 |
Mar19 |
181130 |
101.46 |
101.54 |
101.04 |
101.10 |
-0.34 |
544 |
1,295 |
+470 |
Jun19 |
181130 |
102.04 |
102.36 |
102.04 |
102.04 |
-0.31 |
0 |
87 |
+0 |
Total Volume and Open Interest |
24,155 |
77,826 |
-1,147 |
EuroFX(CME) |
Dec18 |
181130 |
114.03 |
114.14 |
113.18 |
113.22 |
-0.82 |
242,326 |
486,932 |
+1,418 |
Mar19 |
181130 |
114.96 |
115.05 |
114.14 |
114.17 |
-0.80 |
15,334 |
41,239 |
+3,193 |
Jun19 |
181130 |
115.44 |
115.44 |
115.10 |
115.10 |
-0.80 |
776 |
7,398 |
+32 |
Total Volume and Open Interest |
261,071 |
543,347 |
+4,893 |
Mexican Peso(CME) |
Dec18 |
181130 |
493.00 |
493.25 |
487.75 |
489.00 |
-3.50 |
68,181 |
184,418 |
-2,938 |
Jan19 |
181130 |
487.00 |
487.00 |
487.00 |
487.00 |
-3.38 |
|
|
|
Total Volume and Open Interest |
68,385 |
186,962 |
-2,950 |
Brazilian Real(CME) |
Dec18 |
181130 |
258.30 |
260.50 |
258.25 |
258.85 |
-0.20 |
9,311 |
4,363 |
-3,852 |
Jan19 |
181130 |
258.55 |
260.85 |
256.45 |
258.10 |
-0.50 |
7,272 |
7,435 |
+1,525 |
Feb19 |
181130 |
257.65 |
259.25 |
256.20 |
257.65 |
-0.40 |
0 |
342 |
+0 |
Mar19 |
181130 |
256.80 |
257.95 |
255.95 |
257.10 |
-0.45 |
359 |
1,296 |
+65 |
Total Volume and Open Interest |
16,942 |
13,436 |
-2,262 |
30-Year T-Bonds(CBOT) |
Dec18 |
181130 |
140~070 |
140~310 |
140~060 |
140~170 |
+0~130 |
502,637 |
220,315 |
-220,558 |
Mar19 |
181130 |
139~190 |
140~110 |
139~170 |
139~290 |
+0~130 |
356,140 |
895,534 |
+190,860 |
Jun19 |
181130 |
139~100 |
139~100 |
139~100 |
139~100 |
+0~130 |
|
|
|
Total Volume and Open Interest |
858,777 |
1,115,849 |
-29,698 |
10-Year T-Notes(CBOT) |
Dec18 |
181130 |
119~150 |
119~245 |
119~145 |
119~175 |
+0~040 |
3,081,143 |
760,775 |
-1,144,740 |
Mar19 |
181130 |
119~120 |
119~215 |
119~115 |
119~145 |
+0~045 |
2,308,821 |
3,507,399 |
+1,092,557 |
Jun19 |
181130 |
119~145 |
119~145 |
119~145 |
119~145 |
+0~045 |
|
|
|
Total Volume and Open Interest |
5,389,964 |
4,268,174 |
-52,183 |
5-Year T-Notes(CBOT) |
Dec18 |
181130 |
112~310 |
113~036 |
112~302 |
112~312 |
+0~010 |
2,922,573 |
851,179 |
-1,257,225 |
Mar19 |
181130 |
112~310 |
113~034 |
112~294 |
112~306 |
+0~010 |
2,469,834 |
4,221,797 |
+1,314,121 |
Jun19 |
181130 |
112~306 |
112~306 |
112~306 |
112~306 |
+0~010 |
|
|
|
Total Volume and Open Interest |
5,392,407 |
5,072,976 |
+56,896 |
2 Year T-Notes(CBOT) |
Dec18 |
181130 |
105~150 |
105~160 |
105~140 |
105~150 |
unch |
1,514,847 |
502,803 |
-504,260 |
Mar19 |
181130 |
105~156 |
105~172 |
105~146 |
105~156 |
+0~002 |
1,164,334 |
2,279,032 |
+511,197 |
Jun19 |
181130 |
105~156 |
105~156 |
105~156 |
105~156 |
+0~002 |
|
|
|
Total Volume and Open Interest |
2,679,181 |
2,781,835 |
+6,937 |
Eurodollars(CME) |
Dec18 |
181130 |
97.205 |
97.220 |
97.200 |
97.202 |
-0.005 |
329,702 |
1,534,567 |
+30,408 |
Mar19 |
181130 |
97.155 |
97.160 |
97.145 |
97.155 |
unch |
326,111 |
1,306,438 |
+5,464 |
Jun19 |
181130 |
97.090 |
97.095 |
97.075 |
97.085 |
unch |
335,721 |
1,233,505 |
-3,219 |
Sep19 |
181130 |
97.035 |
97.045 |
97.020 |
97.030 |
+0.005 |
321,267 |
1,162,904 |
+6,846 |
Dec19 |
181130 |
96.975 |
96.995 |
96.960 |
96.975 |
+0.005 |
858,355 |
1,958,561 |
-61,830 |
Mar20 |
181130 |
96.990 |
97.005 |
96.970 |
96.985 |
+0.005 |
316,708 |
1,062,581 |
-20,761 |
Jun20 |
181130 |
97.005 |
97.025 |
96.990 |
97.000 |
+0.010 |
289,818 |
1,047,620 |
+27,296 |
Sep20 |
181130 |
97.015 |
97.040 |
97.000 |
97.015 |
+0.015 |
251,285 |
825,225 |
+9,300 |
Dec20 |
181130 |
97.000 |
97.025 |
96.990 |
97.000 |
+0.010 |
274,772 |
1,196,083 |
+2,576 |
Mar21 |
181130 |
97.020 |
97.050 |
97.010 |
97.020 |
+0.010 |
134,886 |
579,204 |
+1,377 |
Jun21 |
181130 |
97.035 |
97.060 |
97.025 |
97.035 |
+0.015 |
123,944 |
436,387 |
+9,087 |
Sep21 |
181130 |
97.040 |
97.070 |
97.035 |
97.040 |
+0.015 |
121,141 |
259,715 |
-5,024 |
Dec21 |
181130 |
97.025 |
97.055 |
97.020 |
97.025 |
+0.010 |
122,984 |
407,493 |
+27,946 |
Mar22 |
181130 |
97.030 |
97.055 |
97.020 |
97.030 |
+0.015 |
65,483 |
171,774 |
-1,456 |
Jun22 |
181130 |
97.025 |
97.050 |
97.020 |
97.025 |
+0.015 |
50,472 |
153,234 |
-2,243 |
Sep22 |
181130 |
97.020 |
97.045 |
97.010 |
97.015 |
+0.015 |
49,456 |
124,810 |
-6,160 |
Dec22 |
181130 |
97.000 |
97.030 |
96.995 |
97.000 |
+0.015 |
35,243 |
138,829 |
+4,850 |
Mar23 |
181130 |
96.990 |
97.020 |
96.985 |
96.990 |
+0.020 |
36,938 |
68,956 |
+2,257 |
Total Volume and Open Interest |
4,118,831 |
14,005,856 |
+33,596 |
Ultra T-Bond(CBOT) |
Dec18 |
181130 |
151~11 |
152~03 |
151~07 |
151~18 |
+0~11 |
455,102 |
189,369 |
-224,034 |
Mar19 |
181130 |
152~04 |
152~30 |
152~01 |
152~13 |
+0~12 |
362,822 |
924,026 |
+198,585 |
Jun19 |
181130 |
153~09 |
153~09 |
153~09 |
153~09 |
+0~12 |
|
|
|
Total Volume and Open Interest |
817,924 |
1,113,395 |
-25,449 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181130 |
126~145 |
126~280 |
126~140 |
126~190 |
+0~065 |
386,227 |
157,714 |
-169,418 |
Mar19 |
181130 |
126~115 |
126~260 |
126~100 |
126~160 |
+0~070 |
272,537 |
557,661 |
+146,796 |
Jun19 |
181130 |
126~160 |
126~160 |
126~160 |
126~160 |
+0~070 |
|
|
|
Total Volume and Open Interest |
658,764 |
715,375 |
-22,622 |
30 Day Federal Funds(CBOT) |
Nov18 |
181130 |
97.800 |
97.802 |
97.800 |
97.802 |
+0.002 |
1,927 |
217,607 |
-356 |
Dec18 |
181130 |
97.720 |
97.730 |
97.715 |
97.725 |
+0.005 |
21,968 |
135,462 |
+2,807 |
Jan19 |
181130 |
97.605 |
97.610 |
97.600 |
97.605 |
+0.005 |
87,057 |
302,783 |
-1,410 |
Feb19 |
181130 |
97.590 |
97.595 |
97.585 |
97.590 |
unch |
48,513 |
186,602 |
-9,616 |
Mar19 |
181130 |
97.540 |
97.545 |
97.540 |
97.545 |
+0.005 |
17,988 |
50,514 |
+7,692 |
Apr19 |
181130 |
97.475 |
97.485 |
97.465 |
97.480 |
+0.005 |
91,213 |
212,269 |
-3,913 |
Total Volume and Open Interest |
485,997 |
1,986,042 |
+28,635 |
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 |
181130 |
177.96 |
178.62 |
177.76 |
178.60 |
+0.52 |
47,567 |
230,104 |
+2,046 |
Mar19 |
181130 |
176.56 |
177.08 |
176.24 |
177.08 |
+0.52 |
5,455 |
40,970 |
+6,103 |
Jun19 |
181130 |
176.00 |
176.00 |
176.00 |
176.00 |
+0.52 |
|
|
|
Total Volume and Open Interest |
53,022 |
271,074 |
+8,149 |
Euro-Bund(EUREX) |
Dec18 |
181130 |
161.31 |
161.58 |
161.27 |
161.54 |
+0.13 |
880,824 |
1,799,649 |
-101,489 |
Mar19 |
181130 |
162.15 |
162.45 |
162.14 |
162.42 |
+0.15 |
388,677 |
543,258 |
+63,715 |
Jun19 |
181130 |
160.24 |
160.24 |
160.24 |
160.24 |
+0.13 |
|
|
|
Total Volume and Open Interest |
1,269,501 |
2,342,907 |
-37,774 |
Euro-Bobl(EUREX) |
Dec18 |
181130 |
131.91 |
132.00 |
131.87 |
131.97 |
+0.04 |
415,167 |
1,569,240 |
+63,842 |
Mar19 |
181130 |
132.13 |
132.22 |
132.09 |
132.22 |
+0.07 |
112,567 |
353,569 |
+135,462 |
Jun19 |
181130 |
131.57 |
131.57 |
131.57 |
131.57 |
+0.04 |
|
|
|
Total Volume and Open Interest |
527,734 |
1,922,809 |
+199,304 |
Euro-Schatz(EUREX) |
Dec18 |
181130 |
112.01 |
112.02 |
112.00 |
112.00 |
-0.01 |
289,632 |
1,916,987 |
+97,817 |
Mar19 |
181130 |
111.90 |
111.92 |
111.89 |
111.90 |
unch |
93,999 |
377,923 |
+151,946 |
Jun19 |
181130 |
111.86 |
111.86 |
111.86 |
111.86 |
-0.00 |
|
|
|
Total Volume and Open Interest |
383,631 |
2,294,910 |
+249,763 |
3-Mth Euribor(EUREX) |
Dec18 |
181130 |
100.315 |
100.315 |
100.315 |
100.315 |
unch |
43 |
13,084 |
-32 |
Mar19 |
181130 |
100.305 |
100.305 |
100.305 |
100.305 |
unch |
43 |
2,479 |
-43 |
Jun19 |
181130 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
87 |
26,351 |
-59 |
Long Gilt(LIFFE) |
Dec18 |
181130 |
123~10 |
123~15 |
123~07 |
123~13 |
-0~01 |
380,009 |
177,268 |
-145,367 |
Mar19 |
181130 |
122~17 |
122~23 |
122~12 |
122~20 |
-0~01 |
331,674 |
726,647 |
+63,688 |
Total Volume and Open Interest |
711,683 |
903,915 |
-81,679 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181130 |
99.08 |
99.09 |
99.08 |
99.08 |
unch |
42,157 |
576,056 |
-2,588 |
Mar19 |
181130 |
99.04 |
99.06 |
99.04 |
99.04 |
-0.01 |
50,110 |
767,005 |
+14,590 |
Jun19 |
181130 |
98.97 |
98.99 |
98.96 |
98.97 |
-0.02 |
35,373 |
386,729 |
+4,227 |
Sep19 |
181130 |
98.92 |
98.94 |
98.90 |
98.92 |
-0.02 |
39,342 |
520,927 |
-3,276 |
Dec19 |
181130 |
98.87 |
98.89 |
98.84 |
98.86 |
-0.03 |
47,222 |
476,045 |
+6,498 |
Mar20 |
181130 |
98.83 |
98.85 |
98.80 |
98.82 |
-0.03 |
34,241 |
289,210 |
-2,614 |
Total Volume and Open Interest |
525,962 |
4,197,065 |
+26,932 |
3-Mth Euribor(LIFFE) |
Dec18 |
181130 |
100.310 |
100.315 |
100.310 |
100.315 |
+0.005 |
28,411 |
577,610 |
+4,228 |
Mar19 |
181130 |
100.300 |
100.305 |
100.300 |
100.305 |
unch |
20,116 |
501,249 |
+2,370 |
Jun19 |
181130 |
100.295 |
100.295 |
100.290 |
100.295 |
unch |
70,820 |
630,285 |
+5,950 |
Total Volume and Open Interest |
633,681 |
5,448,172 |
+13,373 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181130 |
98.03 |
98.04 |
98.02 |
98.04 |
+0.01 |
9,400 |
127,324 |
-21,555 |
Mar19 |
181130 |
98.07 |
98.08 |
98.06 |
98.07 |
unch |
11,912 |
234,233 |
+2,208 |
Jun19 |
181130 |
98.05 |
98.06 |
98.04 |
98.06 |
+0.01 |
9,185 |
197,383 |
+1,216 |
Sep19 |
181130 |
98.00 |
98.02 |
98.00 |
98.01 |
unch |
10,613 |
187,807 |
+1,525 |
Dec19 |
181130 |
97.95 |
97.96 |
97.94 |
97.96 |
+0.01 |
15,446 |
171,785 |
+927 |
Mar20 |
181130 |
97.90 |
97.91 |
97.89 |
97.91 |
+0.01 |
10,265 |
115,114 |
+846 |
Jun20 |
181130 |
97.84 |
97.86 |
97.84 |
97.86 |
+0.02 |
4,742 |
97,649 |
-724 |
Sep20 |
181130 |
97.79 |
97.80 |
97.79 |
97.80 |
+0.01 |
4,172 |
48,900 |
+131 |
Dec20 |
181130 |
97.73 |
97.75 |
97.73 |
97.75 |
+0.02 |
147 |
11,877 |
-279 |
Mar21 |
181130 |
97.70 |
97.70 |
97.69 |
97.70 |
+0.02 |
0 |
4,403 |
-40 |
Total Volume and Open Interest |
75,962 |
1,200,710 |
-15,990 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181130 |
97.40 |
97.41 |
97.38 |
97.41 |
+0.01 |
133,542 |
1,324,062 |
+8,545 |
Mar19 |
181130 |
97.38 |
97.41 |
97.38 |
97.40 |
+0.01 |
438 |
9,589 |
+388 |
Total Volume and Open Interest |
133,980 |
1,333,651 |
+8,933 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181130 |
97.91 |
97.93 |
97.90 |
97.93 |
+0.01 |
207,886 |
1,150,462 |
+15,097 |
Mar19 |
181130 |
97.92 |
97.93 |
97.92 |
97.93 |
+0.02 |
5 |
28,767 |
+0 |
Total Volume and Open Interest |
207,891 |
1,179,229 |
+15,097 |
Gold(CMX) |
Dec18 |
181130 |
1224.1 |
1225.0 |
1216.1 |
1220.2 |
-3.9 |
247,168 |
43,392 |
-56,315 |
Feb19 |
181130 |
1229.9 |
1231.1 |
1221.8 |
1226.0 |
-4.4 |
209,030 |
283,889 |
+28,933 |
Apr19 |
181130 |
1235.1 |
1236.7 |
1227.8 |
1231.8 |
-4.5 |
12,031 |
32,694 |
+2,112 |
Jun19 |
181130 |
1241.8 |
1242.5 |
1233.9 |
1237.9 |
-4.4 |
4,096 |
36,027 |
+741 |
Aug19 |
181130 |
1244.9 |
1245.3 |
1240.5 |
1244.0 |
-4.3 |
288 |
3,870 |
+15 |
Oct19 |
181130 |
1250.2 |
1250.2 |
1250.2 |
1250.2 |
-4.3 |
29 |
2,058 |
+13 |
Dec19 |
181130 |
1257.4 |
1258.6 |
1255.3 |
1256.5 |
-4.3 |
524 |
9,900 |
+64 |
Feb20 |
181130 |
1259.8 |
1262.7 |
1259.8 |
1262.7 |
-4.3 |
26 |
132 |
+21 |
Apr20 |
181130 |
1268.7 |
1268.7 |
1268.7 |
1268.7 |
-4.3 |
0 |
66 |
+0 |
Jun20 |
181130 |
1274.8 |
1274.8 |
1274.8 |
1274.8 |
-4.3 |
0 |
665 |
+0 |
Aug20 |
181130 |
1280.9 |
1280.9 |
1280.9 |
1280.9 |
-4.3 |
0 |
4 |
+0 |
Oct20 |
181130 |
1286.8 |
1286.8 |
1286.8 |
1286.8 |
-4.3 |
|
|
|
Total Volume and Open Interest |
474,564 |
418,861 |
|
Silver(CMX) |
Dec18 |
181130 |
1427.0 |
1428.0 |
1398.5 |
1409.4 |
-17.9 |
84,402 |
17,745 |
-18,497 |
Mar19 |
181130 |
1437.5 |
1441.0 |
1411.5 |
1421.7 |
-18.5 |
60,277 |
141,431 |
+8,478 |
May19 |
181130 |
1447.0 |
1450.0 |
1421.0 |
1430.7 |
-18.5 |
1,839 |
9,578 |
+154 |
Jul19 |
181130 |
1457.5 |
1457.5 |
1430.0 |
1439.8 |
-18.4 |
1,062 |
15,100 |
-2 |
Sep19 |
181130 |
1460.0 |
1460.0 |
1439.0 |
1448.8 |
-18.4 |
241 |
1,465 |
+223 |
Dec19 |
181130 |
1478.0 |
1478.0 |
1452.0 |
1462.0 |
-18.8 |
255 |
2,536 |
+21 |
Mar20 |
181130 |
1474.9 |
1474.9 |
1474.9 |
1474.9 |
-18.8 |
0 |
2 |
+0 |
Total Volume and Open Interest |
148,826 |
190,257 |
-9,526 |
Platinum(NYMEX) |
Jan19 |
181130 |
822.5 |
824.5 |
799.2 |
799.8 |
-21.1 |
23,809 |
63,679 |
+490 |
Apr19 |
181130 |
827.0 |
827.4 |
804.2 |
804.8 |
-20.9 |
941 |
8,908 |
+359 |
Jul19 |
181130 |
828.2 |
828.2 |
809.5 |
810.1 |
-20.6 |
48 |
610 |
+25 |
Oct19 |
181130 |
828.0 |
828.0 |
815.0 |
815.0 |
-20.6 |
0 |
9 |
+0 |
Total Volume and Open Interest |
24,798 |
73,247 |
+874 |
Palladium(NYMEX) |
Dec18 |
181130 |
1188.00 |
1198.00 |
1168.60 |
1168.60 |
+5.20 |
2,522 |
856 |
-1,387 |
Mar19 |
181130 |
1156.00 |
1173.30 |
1142.90 |
1144.60 |
-6.80 |
6,375 |
24,375 |
+1,272 |
Jun19 |
181130 |
1155.80 |
1163.20 |
1134.10 |
1134.70 |
-8.20 |
74 |
423 |
+41 |
Total Volume and Open Interest |
8,971 |
25,654 |
-94 |
Copper(CMX) |
Dec18 |
181130 |
277.80 |
279.05 |
275.70 |
277.75 |
-0.05 |
45,923 |
11,155 |
-7,506 |
Mar19 |
181130 |
278.95 |
280.10 |
276.85 |
278.75 |
-0.20 |
64,991 |
121,197 |
+7,251 |
May19 |
181130 |
279.50 |
280.40 |
277.35 |
279.10 |
-0.30 |
5,199 |
26,773 |
+733 |
Jul19 |
181130 |
280.05 |
280.55 |
277.85 |
279.35 |
-0.45 |
3,086 |
28,370 |
+307 |
Sep19 |
181130 |
278.55 |
281.00 |
278.20 |
279.60 |
-0.50 |
1,119 |
7,870 |
+519 |
Total Volume and Open Interest |
122,799 |
221,677 |
+1,500 |
E-mini DJIA Index(CBOT) |
Dec18 |
181130 |
25378 |
25602 |
25223 |
25539 |
+148 |
248,227 |
74,885 |
-713 |
Mar19 |
181130 |
25402 |
25626 |
25246 |
25565 |
+148 |
620 |
2,690 |
+65 |
Jun19 |
181130 |
25300 |
25650 |
25300 |
25603 |
+149 |
9 |
103 |
+2 |
Sep19 |
181130 |
25668 |
25668 |
25448 |
25668 |
+147 |
0 |
1 |
+0 |
Total Volume and Open Interest |
248,856 |
77,679 |
-646 |
S & P 500(CME) |
Dec18 |
181130 |
2737.60 |
2764.50 |
2729.50 |
2758.30 |
+14.10 |
2,475 |
60,291 |
+861 |
Mar19 |
181130 |
2763.50 |
2763.50 |
2763.50 |
2763.50 |
+13.90 |
15 |
165 |
+12 |
Jun19 |
181130 |
2771.50 |
2771.50 |
2771.50 |
2771.50 |
+14.20 |
|
|
|
Sep19 |
181130 |
2780.70 |
2780.70 |
2780.70 |
2780.70 |
+14.10 |
|
|
|
Total Volume and Open Interest |
2,490 |
60,456 |
+873 |
S & P 500 E-Mini(CME) |
Dec18 |
181130 |
2742.00 |
2764.75 |
2729.00 |
2758.25 |
+14.00 |
1,866,115 |
2,773,110 |
+10,083 |
Mar19 |
181130 |
2747.75 |
2770.00 |
2734.50 |
2763.50 |
+14.00 |
30,261 |
277,481 |
+14,482 |
Jun19 |
181130 |
2753.50 |
2777.25 |
2742.75 |
2771.50 |
+14.25 |
96 |
11,603 |
+9 |
Sep19 |
181130 |
2780.75 |
2780.75 |
2755.75 |
2780.75 |
+14.25 |
6 |
41 |
+5 |
Total Volume and Open Interest |
1,896,478 |
3,062,240 |
+24,579 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181130 |
6902.25 |
6967.25 |
6871.50 |
6949.50 |
+36.25 |
639,404 |
237,597 |
+3,313 |
Mar19 |
181130 |
6931.00 |
6995.00 |
6902.50 |
6978.50 |
+35.50 |
4,387 |
6,088 |
-252 |
Jun19 |
181130 |
6975.00 |
7018.00 |
6938.25 |
7010.75 |
+36.25 |
7 |
104 |
+4 |
Total Volume and Open Interest |
643,798 |
243,795 |
+3,065 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181130 |
1868.60 |
1883.40 |
1859.10 |
1879.50 |
+12.50 |
22,255 |
62,842 |
-768 |
Mar19 |
181130 |
1884.90 |
1887.50 |
1866.10 |
1884.90 |
+12.40 |
17 |
29 |
+16 |
Jun19 |
181130 |
1887.60 |
1887.60 |
1887.60 |
1887.60 |
+12.50 |
|
|
|
Total Volume and Open Interest |
22,272 |
62,871 |
-752 |
Volatility Index(CBOE) |
Nov18 |
181121 |
22.10 |
22.50 |
21.30 |
22.07 |
-0.11 |
87,074 |
49,741 |
-8,366 |
Dec18 |
181130 |
18.45 |
19.00 |
17.65 |
17.68 |
-0.70 |
106,704 |
173,860 |
-6,737 |
Jan19 |
181130 |
18.88 |
19.20 |
18.15 |
18.18 |
-0.65 |
55,716 |
81,762 |
-3,108 |
Feb19 |
181130 |
18.95 |
19.21 |
18.35 |
18.38 |
-0.55 |
18,017 |
42,707 |
-3,505 |
Total Volume and Open Interest |
203,195 |
415,133 |
-15,099 |
S & P 600(CME) |
Dec18 |
181130 |
963.50 |
963.50 |
963.50 |
963.50 |
+6.90 |
|
|
|
Mar19 |
181130 |
964.00 |
964.00 |
964.00 |
964.00 |
+6.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181130 |
1526.60 |
1536.60 |
1518.00 |
1534.60 |
+7.10 |
159,698 |
469,577 |
+407 |
Mar19 |
181130 |
1530.00 |
1540.60 |
1523.90 |
1539.40 |
+7.00 |
140 |
1,618 |
+26 |
Jun19 |
181130 |
1545.90 |
1545.90 |
1545.90 |
1545.90 |
+6.40 |
|
|
|
Total Volume and Open Interest |
159,838 |
471,195 |
+433 |
Nikkei 225(CME) |
Dec18 |
181130 |
22295 |
22435 |
22235 |
22420 |
+120 |
14,093 |
32,041 |
+164 |
Mar19 |
181130 |
22385 |
22405 |
22245 |
22395 |
+120 |
37 |
101 |
+3 |
Total Volume and Open Interest |
14,130 |
32,142 |
+167 |
Nikkei 225(SGX) |
Dec18 |
181130 |
22275 |
22380 |
22195 |
22375 |
+120 |
66,606 |
173,302 |
+31 |
Mar19 |
181130 |
22215 |
22330 |
22165 |
22330 |
+125 |
35 |
13,944 |
+1 |
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 |
181130 |
22275 |
22430 |
22235 |
22420 |
+130 |
35,528 |
64,328 |
+5,888 |
Mar19 |
181130 |
22205 |
22355 |
22200 |
22355 |
+130 |
10 |
87 |
+3 |
Jun19 |
181130 |
22200 |
22200 |
22200 |
22200 |
+130 |
|
|
|
Total Volume and Open Interest |
35,538 |
64,415 |
+5,891 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181130 |
22420 |
22420 |
22270 |
22420 |
+130 |
5 |
1,473 |
+0 |
Mar19 |
181130 |
22350 |
22350 |
22350 |
22350 |
+120 |
|
|
|
Jun19 |
181130 |
22200 |
22200 |
22200 |
22200 |
+130 |
|
|
|
Total Volume and Open Interest |
5 |
1,473 |
+0 |
CAC 40(EURONEXT) |
Dec18 |
181130 |
5003.5 |
5011.0 |
4960.0 |
4990.0 |
-2.0 |
72,231 |
310,944 |
-2,087 |
Jan19 |
181130 |
5005.0 |
5008.0 |
4963.0 |
4988.5 |
-2.0 |
24 |
5,149 |
+8 |
Feb19 |
181130 |
4985.5 |
4985.5 |
4985.5 |
4985.5 |
-2.0 |
0 |
5,041 |
+0 |
Mar19 |
181130 |
4975.0 |
4995.0 |
4975.0 |
4983.5 |
-2.0 |
0 |
2,013 |
+0 |
Total Volume and Open Interest |
72,255 |
343,156 |
-2,079 |
Hang Seng Index(HKFE) |
Nov18 |
181129 |
26612 |
26946 |
26523 |
26589 |
-23 |
270,863 |
67,352 |
-35,454 |
Dec18 |
181130 |
26441 |
26730 |
26321 |
26531 |
+64 |
120,921 |
114,535 |
+27,995 |
Jan19 |
181130 |
26694 |
26756 |
26469 |
26575 |
|
|
|
|
DAX(EUREX) |
Dec18 |
181130 |
11331.0 |
11331.0 |
11203.5 |
11248.0 |
-64.0 |
100,743 |
126,324 |
-82 |
Mar19 |
181130 |
11312.0 |
11312.0 |
11203.5 |
11242.5 |
-64.0 |
174 |
3,662 |
+16 |
Jun19 |
181130 |
11271.0 |
11271.0 |
11257.5 |
11257.5 |
-64.0 |
30 |
325 |
+3 |
Total Volume and Open Interest |
100,947 |
130,311 |
-63 |
Mini-DAX(EUREX) |
Dec18 |
181130 |
11332.0 |
11332.0 |
11204.0 |
11248.0 |
-64.0 |
49,808 |
15,492 |
+475 |
Mar19 |
181130 |
11309.0 |
11309.0 |
11200.0 |
11242.5 |
-64.0 |
137 |
602 |
+65 |
Jun19 |
181130 |
11318.0 |
11318.0 |
11227.0 |
11257.5 |
-64.0 |
8 |
420 |
+17 |
Total Volume and Open Interest |
49,953 |
16,514 |
+557 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181130 |
3178 |
3180 |
3151 |
3163 |
-9 |
911,094 |
3,934,224 |
-30,436 |
Mar19 |
181130 |
3162 |
3164 |
3139 |
3150 |
-9 |
696 |
262,011 |
+3,030 |
Jun19 |
181130 |
3071 |
3075 |
3068 |
3068 |
-9 |
15 |
124,233 |
+5,002 |
Total Volume and Open Interest |
911,805 |
4,409,220 |
-22,404 |
Swiss Market Index(EUREX) |
Dec18 |
181130 |
8996 |
9057 |
8961 |
9035 |
+48 |
39,856 |
208,802 |
+1,421 |
Mar19 |
181130 |
8892 |
8956 |
8883 |
8935 |
+48 |
27 |
10,882 |
+72 |
Jun19 |
181130 |
8707 |
8766 |
8707 |
8766 |
+48 |
7 |
2,644 |
+10 |
Total Volume and Open Interest |
39,890 |
222,328 |
+1,503 |
FT-SE 100(EURONEXT) |
Dec18 |
181130 |
7051.50 |
7051.50 |
6960.50 |
6969.00 |
-89.00 |
92,518 |
623,075 |
+4,044 |
Mar19 |
181130 |
6973.50 |
6973.50 |
6902.00 |
6905.00 |
-91.00 |
23 |
11,466 |
+16 |
Jun19 |
181130 |
6828.00 |
6828.00 |
6828.00 |
6828.00 |
-90.00 |
0 |
6 |
+0 |
Total Volume and Open Interest |
92,541 |
634,548 |
+4,060 |
SPI 200(SFE) |
Dec18 |
181130 |
5742.0 |
5763.0 |
5653.0 |
5674.0 |
-72.0 |
39,483 |
328,329 |
-2,441 |
Mar19 |
181130 |
5695.0 |
5701.0 |
5614.0 |
5615.0 |
-72.0 |
340 |
11,256 |
+22 |
Jun19 |
181130 |
5601.0 |
5601.0 |
5601.0 |
5601.0 |
-72.0 |
0 |
3,080 |
+0 |
Total Volume and Open Interest |
39,823 |
344,612 |
-2,419 |
FTSE MIB(ISE) |
Dec18 |
181130 |
19245.00 |
19245.00 |
19065.00 |
19174.00 |
+10.00 |
18,293 |
113,590 |
-4,833 |
Mar19 |
181130 |
19175.00 |
19175.00 |
18980.00 |
19082.00 |
+10.00 |
104 |
2,712 |
+50 |
Jun19 |
181130 |
18595.00 |
18595.00 |
18595.00 |
18595.00 |
+5.00 |
0 |
12 |
+0 |
Total Volume and Open Interest |
18,397 |
116,314 |
-4,783 |
KOSPI 200(KFE) |
Dec18 |
181130 |
274.30 |
275.50 |
271.05 |
271.60 |
-2.70 |
201,791 |
330,874 |
-1,095 |
Mar19 |
181130 |
271.40 |
272.35 |
267.95 |
268.60 |
-2.50 |
797 |
28,850 |
+86 |
Jun19 |
181130 |
271.45 |
271.45 |
268.45 |
269.20 |
-2.55 |
11 |
17,629 |
+199 |
Total Volume and Open Interest |
202,599 |
410,448 |
-630 |
GSCI(CME) |
Dec18 |
181130 |
404.15 |
408.50 |
400.55 |
406.10 |
-2.35 |
67 |
15,339 |
-27 |
Jan19 |
181130 |
405.90 |
405.90 |
401.50 |
405.90 |
-2.55 |
45 |
45 |
+45 |
Feb19 |
181130 |
406.05 |
406.05 |
406.05 |
406.05 |
-2.55 |
|
|
|
Total Volume and Open Interest |
112 |
15,384 |
+18 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|