|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu October 19, 2017 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov17 |
171019 |
983.75 |
989.00 |
983.00 |
986.50 |
+2.25 |
134,302 |
244,546 |
-6,199 |
Jan18 |
171019 |
994.25 |
999.50 |
994.00 |
997.00 |
+2.00 |
51,335 |
230,034 |
+3,705 |
Mar18 |
171019 |
1003.75 |
1009.25 |
1003.25 |
1007.00 |
+2.25 |
21,175 |
89,374 |
+1,783 |
May18 |
171019 |
1012.50 |
1018.25 |
1012.50 |
1016.00 |
+2.25 |
6,544 |
52,115 |
+30 |
Jul18 |
171019 |
1020.25 |
1026.25 |
1020.25 |
1024.00 |
+2.50 |
6,077 |
78,884 |
+1,097 |
Aug18 |
171019 |
1021.75 |
1024.75 |
1021.00 |
1024.25 |
+2.50 |
256 |
3,005 |
-74 |
Sep18 |
171019 |
1012.25 |
1014.75 |
1011.00 |
1013.00 |
+3.00 |
114 |
1,459 |
+52 |
Nov18 |
171019 |
998.75 |
1005.50 |
998.75 |
1003.50 |
+3.50 |
2,385 |
42,238 |
+406 |
Jan19 |
171019 |
1008.00 |
1010.50 |
1008.00 |
1009.25 |
+3.50 |
151 |
511 |
+80 |
Mar19 |
171019 |
1008.50 |
1013.00 |
1008.50 |
1011.50 |
+3.25 |
205 |
874 |
+145 |
May19 |
171019 |
1017.75 |
1018.00 |
1015.75 |
1015.75 |
+3.50 |
35 |
143 |
+2 |
Jul19 |
171019 |
1021.00 |
1021.00 |
1020.75 |
1020.75 |
+3.75 |
2 |
155 |
+0 |
Aug19 |
171019 |
1019.00 |
1019.00 |
1019.00 |
1019.00 |
+3.75 |
0 |
14 |
+0 |
Sep19 |
171019 |
1012.75 |
1012.75 |
1012.75 |
1012.75 |
+3.75 |
0 |
21 |
+0 |
Total Volume and Open Interest |
222,649 |
744,280 |
+1,071 |
Soybean Meal(CBOT) |
Dec17 |
171019 |
321.60 |
323.50 |
321.00 |
321.40 |
-0.40 |
41,593 |
149,116 |
-805 |
Jan18 |
171019 |
323.60 |
325.70 |
323.40 |
323.70 |
-0.40 |
11,248 |
86,439 |
+831 |
Mar18 |
171019 |
326.80 |
328.90 |
326.50 |
326.90 |
-0.40 |
8,015 |
55,450 |
+1,217 |
May18 |
171019 |
329.00 |
331.20 |
328.80 |
329.50 |
-0.10 |
3,127 |
30,681 |
+529 |
Jul18 |
171019 |
332.00 |
333.20 |
331.20 |
331.80 |
+0.10 |
2,384 |
24,133 |
+442 |
Aug18 |
171019 |
331.70 |
333.20 |
331.50 |
331.90 |
+0.10 |
688 |
4,197 |
-11 |
Sep18 |
171019 |
330.30 |
331.30 |
330.10 |
330.60 |
unch |
498 |
4,415 |
+34 |
Oct18 |
171019 |
326.10 |
327.80 |
326.10 |
326.90 |
+0.40 |
341 |
4,577 |
+17 |
Dec18 |
171019 |
326.70 |
328.70 |
326.60 |
327.60 |
+0.50 |
1,486 |
17,918 |
+952 |
Jan19 |
171019 |
327.90 |
329.10 |
327.90 |
328.30 |
+0.70 |
172 |
778 |
+8 |
Total Volume and Open Interest |
69,726 |
381,697 |
+3,183 |
Soybean Oil(CBOT) |
Dec17 |
171019 |
33.43 |
33.87 |
33.28 |
33.83 |
+0.42 |
36,760 |
170,298 |
-1,665 |
Jan18 |
171019 |
33.58 |
34.02 |
33.43 |
33.99 |
+0.42 |
15,367 |
99,645 |
+540 |
Mar18 |
171019 |
33.81 |
34.25 |
33.67 |
34.22 |
+0.42 |
8,936 |
64,526 |
-549 |
May18 |
171019 |
34.05 |
34.48 |
33.90 |
34.46 |
+0.42 |
3,693 |
43,696 |
+799 |
Jul18 |
171019 |
34.43 |
34.67 |
34.10 |
34.64 |
+0.41 |
2,853 |
34,173 |
+771 |
Aug18 |
171019 |
34.44 |
34.62 |
34.11 |
34.62 |
+0.37 |
605 |
4,562 |
-93 |
Sep18 |
171019 |
34.37 |
34.54 |
34.04 |
34.53 |
+0.35 |
660 |
2,572 |
+338 |
Oct18 |
171019 |
34.13 |
34.32 |
33.79 |
34.28 |
+0.35 |
256 |
4,675 |
-37 |
Dec18 |
171019 |
34.09 |
34.29 |
33.75 |
34.25 |
+0.33 |
654 |
17,296 |
-36 |
Jan19 |
171019 |
34.26 |
34.26 |
33.91 |
34.26 |
+0.30 |
142 |
438 |
+38 |
Total Volume and Open Interest |
70,000 |
443,985 |
+139 |
Canola(WCE) |
Nov17 |
171019 |
498.9 |
501.5 |
496.0 |
501.2 |
+3.0 |
13,343 |
62,869 |
-7,093 |
Jan18 |
171019 |
505.6 |
508.9 |
503.5 |
508.6 |
+3.0 |
9,051 |
83,326 |
+2,650 |
Mar18 |
171019 |
510.1 |
513.4 |
508.8 |
513.0 |
+2.9 |
1,341 |
19,232 |
+588 |
May18 |
171019 |
511.5 |
515.8 |
511.1 |
515.4 |
+3.3 |
579 |
5,816 |
+503 |
Jul18 |
171019 |
512.5 |
516.8 |
512.3 |
516.3 |
+3.3 |
68 |
3,023 |
+5 |
Total Volume and Open Interest |
24,405 |
175,514 |
-3,327 |
Corn(CBOT) |
Dec17 |
171019 |
348.75 |
351.50 |
348.50 |
349.00 |
+0.50 |
137,777 |
777,081 |
-1,804 |
Mar18 |
171019 |
362.50 |
365.00 |
362.25 |
362.75 |
+0.50 |
42,250 |
295,269 |
-1,298 |
May18 |
171019 |
371.00 |
373.25 |
370.75 |
371.25 |
+0.50 |
30,584 |
110,577 |
+1,803 |
Jul18 |
171019 |
377.75 |
380.00 |
377.75 |
378.25 |
+0.50 |
19,944 |
138,443 |
+4,012 |
Sep18 |
171019 |
385.00 |
387.00 |
384.75 |
385.25 |
+0.75 |
5,728 |
45,622 |
+1,327 |
Dec18 |
171019 |
393.50 |
396.00 |
393.50 |
394.50 |
+1.00 |
8,812 |
102,988 |
-576 |
Mar19 |
171019 |
403.00 |
405.50 |
402.25 |
404.50 |
+1.50 |
237 |
12,181 |
+62 |
May19 |
171019 |
410.00 |
411.50 |
410.00 |
410.25 |
+1.50 |
137 |
1,648 |
+15 |
Jul19 |
171019 |
414.25 |
415.75 |
414.25 |
414.50 |
+1.50 |
54 |
2,041 |
+9 |
Sep19 |
171019 |
411.50 |
413.75 |
411.50 |
412.00 |
+2.75 |
45 |
345 |
+44 |
Total Volume and Open Interest |
245,630 |
1,489,037 |
+3,600 |
Wheat(CBOT) |
Dec17 |
171019 |
430.50 |
436.25 |
429.50 |
432.75 |
+2.75 |
46,207 |
256,065 |
+802 |
Mar18 |
171019 |
449.50 |
454.50 |
448.50 |
451.25 |
+2.00 |
14,709 |
101,656 |
+770 |
May18 |
171019 |
463.00 |
468.00 |
462.75 |
465.25 |
+1.75 |
6,890 |
34,764 |
+76 |
Jul18 |
171019 |
477.00 |
481.50 |
476.00 |
478.25 |
+1.25 |
4,818 |
48,749 |
-245 |
Sep18 |
171019 |
492.50 |
497.00 |
492.25 |
494.00 |
+1.50 |
1,545 |
14,312 |
+455 |
Dec18 |
171019 |
511.00 |
515.00 |
510.75 |
512.00 |
+1.00 |
1,028 |
19,503 |
+251 |
Total Volume and Open Interest |
75,563 |
478,128 |
+2,211 |
Wheat(KCBT) |
Dec17 |
171019 |
428.75 |
434.25 |
427.25 |
429.25 |
+1.25 |
10,554 |
141,055 |
+455 |
Mar18 |
171019 |
446.50 |
452.25 |
445.75 |
447.25 |
+1.00 |
3,756 |
82,827 |
+378 |
May18 |
171019 |
461.25 |
466.00 |
459.50 |
461.25 |
+1.00 |
1,202 |
23,152 |
+263 |
Jul18 |
171019 |
479.00 |
483.50 |
478.25 |
479.25 |
+0.75 |
999 |
28,600 |
-155 |
Sep18 |
171019 |
501.75 |
502.25 |
497.75 |
497.75 |
+0.75 |
420 |
8,753 |
+293 |
Dec18 |
171019 |
529.00 |
529.00 |
524.00 |
524.25 |
+0.25 |
270 |
7,273 |
+136 |
Mar19 |
171019 |
539.75 |
542.50 |
539.75 |
539.75 |
unch |
9 |
665 |
+0 |
Total Volume and Open Interest |
17,221 |
292,525 |
+1,372 |
Wheat(MGE) |
Dec17 |
171019 |
610.50 |
618.75 |
610.50 |
615.75 |
+5.75 |
2,523 |
36,212 |
+97 |
Mar18 |
171019 |
624.25 |
632.25 |
624.25 |
629.50 |
+5.25 |
2,292 |
24,492 |
+183 |
May18 |
171019 |
633.00 |
640.00 |
632.75 |
636.50 |
+4.25 |
511 |
7,790 |
+47 |
Jul18 |
171019 |
638.00 |
639.75 |
635.50 |
639.75 |
+3.50 |
409 |
5,251 |
-454 |
Sep18 |
171019 |
631.50 |
637.00 |
630.75 |
634.50 |
+4.25 |
27 |
3,279 |
-5 |
Dec18 |
171019 |
639.00 |
643.25 |
638.50 |
641.50 |
+3.75 |
2 |
1,364 |
-1 |
Total Volume and Open Interest |
5,764 |
78,428 |
-133 |
Oats(CBOT) |
Dec17 |
171019 |
266.50 |
272.50 |
266.00 |
269.50 |
+1.75 |
365 |
4,815 |
+50 |
Mar18 |
171019 |
269.75 |
273.75 |
269.75 |
272.25 |
+2.00 |
101 |
1,605 |
+79 |
May18 |
171019 |
274.00 |
277.00 |
274.00 |
276.00 |
+2.50 |
38 |
292 |
+33 |
Jul18 |
171019 |
273.00 |
273.00 |
273.00 |
273.00 |
+2.25 |
0 |
28 |
+0 |
Total Volume and Open Interest |
504 |
6,740 |
+162 |
Rough Rice(CBOT) |
Nov17 |
171019 |
11.86 |
11.99 |
11.85 |
11.93 |
-0.01 |
429 |
5,032 |
-357 |
Jan18 |
171019 |
12.19 |
12.27 |
12.17 |
12.24 |
-0.01 |
383 |
4,630 |
+329 |
Mar18 |
171019 |
12.49 |
12.55 |
12.40 |
12.49 |
unch |
2 |
326 |
+1 |
May18 |
171019 |
12.70 |
12.70 |
12.70 |
12.70 |
-0.01 |
0 |
2 |
+0 |
Total Volume and Open Interest |
814 |
9,993 |
-27 |
Live Cattle(CME) |
Oct17 |
171019 |
111.480 |
112.350 |
110.600 |
111.200 |
-0.280 |
3,640 |
7,790 |
-663 |
Dec17 |
171019 |
116.650 |
117.400 |
115.550 |
116.150 |
-0.500 |
21,137 |
146,940 |
-1,699 |
Feb18 |
171019 |
120.430 |
121.150 |
119.980 |
120.650 |
+0.100 |
6,860 |
67,074 |
+878 |
Apr18 |
171019 |
121.035 |
121.700 |
120.500 |
121.200 |
-0.050 |
5,579 |
60,318 |
+641 |
Jun18 |
171019 |
113.850 |
114.480 |
113.300 |
114.330 |
+0.280 |
2,032 |
33,088 |
+165 |
Aug18 |
171019 |
111.000 |
111.750 |
110.600 |
111.535 |
+0.355 |
1,058 |
9,748 |
+234 |
Total Volume and Open Interest |
40,541 |
330,237 |
-386 |
Feeder Cattle(CME) |
Oct17 |
171019 |
152.830 |
153.500 |
151.750 |
153.150 |
+0.615 |
1,501 |
4,715 |
-495 |
Nov17 |
171019 |
152.235 |
153.130 |
151.100 |
152.785 |
+0.705 |
4,971 |
16,158 |
-846 |
Jan18 |
171019 |
150.235 |
151.630 |
149.380 |
151.200 |
+1.070 |
5,531 |
20,496 |
+1,129 |
Mar18 |
171019 |
147.150 |
148.485 |
146.485 |
148.080 |
+0.930 |
2,300 |
12,058 |
+455 |
Apr18 |
171019 |
146.880 |
148.000 |
145.985 |
147.650 |
+0.800 |
479 |
3,088 |
-6 |
May18 |
171019 |
145.880 |
147.200 |
145.150 |
147.000 |
+1.200 |
434 |
3,353 |
+92 |
Aug18 |
171019 |
146.550 |
148.130 |
146.380 |
147.735 |
+1.050 |
149 |
875 |
+56 |
Total Volume and Open Interest |
15,365 |
60,746 |
+385 |
Lean Hogs(CME) |
Dec17 |
171019 |
64.000 |
64.650 |
63.600 |
64.250 |
+0.500 |
21,117 |
117,789 |
-946 |
Feb18 |
171019 |
68.135 |
68.650 |
67.930 |
68.480 |
+0.480 |
9,341 |
46,816 |
+470 |
Apr18 |
171019 |
71.900 |
72.500 |
71.830 |
72.430 |
+0.530 |
4,441 |
43,183 |
+83 |
May18 |
171019 |
77.200 |
77.200 |
76.450 |
76.850 |
unch |
87 |
1,236 |
-1 |
Jun18 |
171019 |
80.230 |
80.480 |
79.750 |
80.200 |
-0.050 |
1,542 |
18,900 |
+125 |
Jul18 |
171019 |
80.600 |
80.785 |
79.950 |
80.300 |
-0.300 |
387 |
8,933 |
+67 |
Aug18 |
171019 |
79.950 |
80.000 |
79.250 |
79.500 |
-0.430 |
252 |
4,930 |
+89 |
Oct18 |
171019 |
67.400 |
67.400 |
66.830 |
66.900 |
-0.385 |
80 |
1,747 |
+39 |
Total Volume and Open Interest |
37,251 |
243,882 |
-74 |
Class III Milk(CME) |
Oct17 |
171019 |
16.62 |
16.65 |
16.61 |
16.61 |
-0.19 |
243 |
3,844 |
-42 |
Nov17 |
171019 |
16.20 |
16.31 |
16.06 |
16.09 |
-0.25 |
284 |
4,543 |
+1 |
Dec17 |
171019 |
15.88 |
15.99 |
15.75 |
15.75 |
-0.32 |
195 |
3,933 |
-19 |
Jan18 |
171019 |
15.59 |
15.59 |
15.34 |
15.37 |
-0.30 |
144 |
2,124 |
+25 |
Feb18 |
171019 |
15.46 |
15.48 |
15.37 |
15.37 |
-0.23 |
68 |
1,701 |
+0 |
Mar18 |
171019 |
15.43 |
15.43 |
15.36 |
15.36 |
-0.16 |
79 |
1,574 |
+18 |
Apr18 |
171019 |
15.49 |
15.49 |
15.28 |
15.35 |
-0.15 |
72 |
1,134 |
+10 |
May18 |
171019 |
15.49 |
15.49 |
15.38 |
15.45 |
-0.15 |
49 |
1,085 |
+5 |
Jun18 |
171019 |
15.70 |
15.79 |
15.70 |
15.79 |
-0.06 |
38 |
1,047 |
-6 |
Jul18 |
171019 |
16.05 |
16.05 |
16.05 |
16.05 |
unch |
23 |
461 |
+0 |
Aug18 |
171019 |
16.24 |
16.24 |
16.15 |
16.15 |
unch |
35 |
454 |
+13 |
Sep18 |
171019 |
16.30 |
16.30 |
16.20 |
16.20 |
-0.01 |
22 |
404 |
+4 |
Oct18 |
171019 |
16.23 |
16.23 |
16.20 |
16.20 |
-0.01 |
15 |
303 |
+7 |
Total Volume and Open Interest |
1,287 |
23,193 |
+25 |
Cocoa(ICE) |
Dec17 |
171019 |
2061 |
2152 |
2059 |
2145 |
+78 |
21,098 |
102,962 |
-1,942 |
Mar18 |
171019 |
2068 |
2141 |
2062 |
2133 |
+59 |
11,580 |
88,416 |
+3,541 |
May18 |
171019 |
2077 |
2150 |
2075 |
2141 |
+58 |
2,739 |
18,794 |
-639 |
Jul18 |
171019 |
2088 |
2158 |
2085 |
2151 |
+57 |
1,540 |
12,663 |
+110 |
Sep18 |
171019 |
2100 |
2169 |
2097 |
2163 |
+57 |
1,345 |
8,865 |
-37 |
Dec18 |
171019 |
2136 |
2182 |
2136 |
2177 |
+57 |
593 |
8,497 |
+333 |
Mar19 |
171019 |
2151 |
2198 |
2151 |
2192 |
+58 |
185 |
6,235 |
+137 |
Total Volume and Open Interest |
39,924 |
250,176 |
+2,218 |
Coffee "C"(ICE) |
Dec17 |
171019 |
124.75 |
128.05 |
124.50 |
126.85 |
+2.55 |
15,632 |
117,946 |
+1,657 |
Mar18 |
171019 |
128.70 |
131.75 |
128.30 |
130.60 |
+2.50 |
6,482 |
59,658 |
+1,157 |
May18 |
171019 |
131.15 |
134.10 |
130.85 |
133.05 |
+2.50 |
2,134 |
22,984 |
+747 |
Jul18 |
171019 |
133.50 |
136.45 |
133.20 |
135.40 |
+2.45 |
1,438 |
13,840 |
-39 |
Sep18 |
171019 |
135.90 |
138.75 |
135.60 |
137.75 |
+2.50 |
1,168 |
7,483 |
+44 |
Dec18 |
171019 |
139.10 |
142.15 |
139.05 |
141.15 |
+2.45 |
311 |
4,773 |
-6 |
Total Volume and Open Interest |
27,315 |
229,958 |
+3,638 |
Orange Juice(ICE) |
Nov17 |
171019 |
150.85 |
153.60 |
149.20 |
152.10 |
+1.80 |
434 |
2,803 |
-318 |
Jan18 |
171019 |
150.20 |
153.50 |
149.40 |
152.00 |
+1.75 |
365 |
4,761 |
+223 |
Mar18 |
171019 |
150.05 |
152.50 |
149.80 |
151.70 |
+1.45 |
53 |
1,146 |
+5 |
May18 |
171019 |
152.95 |
152.95 |
152.95 |
152.95 |
+1.35 |
20 |
389 |
+19 |
Jul18 |
171019 |
154.60 |
154.60 |
154.60 |
154.60 |
+1.30 |
1 |
84 |
+1 |
Sep18 |
171019 |
156.05 |
156.05 |
156.05 |
156.05 |
+1.30 |
0 |
26 |
+0 |
Total Volume and Open Interest |
873 |
9,209 |
-70 |
Sugar #11(ICE) |
Mar18 |
171019 |
14.05 |
14.35 |
14.05 |
14.13 |
+0.05 |
37,678 |
428,453 |
+1,406 |
May18 |
171019 |
14.13 |
14.40 |
14.13 |
14.22 |
+0.05 |
9,074 |
126,506 |
+267 |
Jul18 |
171019 |
14.28 |
14.53 |
14.28 |
14.34 |
+0.03 |
3,095 |
60,680 |
+135 |
Oct18 |
171019 |
14.63 |
14.85 |
14.60 |
14.66 |
+0.02 |
1,253 |
43,806 |
+132 |
Mar19 |
171019 |
15.23 |
15.42 |
15.20 |
15.24 |
+0.02 |
579 |
22,250 |
-22 |
May19 |
171019 |
15.32 |
15.48 |
15.28 |
15.31 |
+0.01 |
146 |
4,169 |
+27 |
Jul19 |
171019 |
15.40 |
15.54 |
15.36 |
15.36 |
-0.02 |
239 |
5,241 |
+118 |
Oct19 |
171019 |
15.64 |
15.75 |
15.54 |
15.57 |
-0.05 |
142 |
5,541 |
+83 |
Total Volume and Open Interest |
52,249 |
700,150 |
+2,159 |
London Cocoa(LCE) |
Dec17 |
171019 |
1563 |
1599 |
1553 |
1596 |
+36 |
8,200 |
107,686 |
-142 |
Mar18 |
171019 |
1583 |
1622 |
1578 |
1618 |
+35 |
5,898 |
65,498 |
-790 |
May18 |
171019 |
1600 |
1633 |
1592 |
1630 |
+34 |
2,053 |
24,315 |
-377 |
Jul18 |
171019 |
1612 |
1645 |
1604 |
1642 |
+33 |
1,092 |
29,280 |
+148 |
Sep18 |
171019 |
1621 |
1656 |
1616 |
1652 |
+32 |
639 |
18,594 |
+69 |
Dec18 |
171019 |
1636 |
1666 |
1629 |
1662 |
+30 |
308 |
11,901 |
-6 |
Mar19 |
171019 |
1668 |
1678 |
1665 |
1675 |
+30 |
123 |
2,181 |
-57 |
Total Volume and Open Interest |
18,340 |
260,102 |
-1,177 |
London Sugar(LCE) |
Dec17 |
171019 |
372.10 |
375.10 |
369.40 |
371.80 |
+1.50 |
5,534 |
35,873 |
+261 |
Mar18 |
171019 |
374.50 |
377.00 |
371.20 |
373.70 |
+1.10 |
3,637 |
27,100 |
+373 |
May18 |
171019 |
379.70 |
382.20 |
376.90 |
379.50 |
+1.30 |
374 |
9,580 |
+60 |
Aug18 |
171019 |
384.60 |
387.00 |
382.30 |
384.40 |
+1.00 |
112 |
7,942 |
+41 |
Oct18 |
171019 |
386.70 |
391.00 |
386.60 |
388.60 |
+1.00 |
62 |
2,428 |
+19 |
Total Volume and Open Interest |
9,949 |
85,048 |
+911 |
Cotton(ICE) |
Dec17 |
171019 |
67.82 |
67.88 |
67.26 |
67.31 |
-0.32 |
14,237 |
121,276 |
-232 |
Mar18 |
171019 |
67.44 |
67.50 |
66.91 |
67.01 |
-0.32 |
6,527 |
73,653 |
+262 |
May18 |
171019 |
68.39 |
68.41 |
67.90 |
68.02 |
-0.26 |
671 |
10,581 |
+213 |
Jul18 |
171019 |
69.08 |
69.17 |
68.70 |
68.74 |
-0.21 |
426 |
7,347 |
+209 |
Oct18 |
171019 |
67.60 |
67.60 |
67.60 |
67.60 |
-0.15 |
0 |
1 |
+0 |
Dec18 |
171019 |
68.15 |
68.30 |
67.98 |
67.98 |
-0.17 |
340 |
16,388 |
+167 |
Total Volume and Open Interest |
22,203 |
229,812 |
+619 |
Lumber(CME) |
Nov17 |
171019 |
422.1 |
428.4 |
421.3 |
426.7 |
+3.0 |
446 |
3,623 |
-173 |
Jan18 |
171019 |
411.2 |
417.9 |
409.5 |
416.2 |
+4.1 |
259 |
2,777 |
+98 |
Mar18 |
171019 |
396.4 |
402.9 |
396.3 |
401.2 |
+4.4 |
39 |
305 |
+13 |
May18 |
171019 |
384.0 |
387.9 |
383.0 |
386.2 |
+2.2 |
5 |
49 |
+3 |
Total Volume and Open Interest |
749 |
6,763 |
-59 |
Crude Oil(NYM) |
Nov17 |
171019 |
52.05 |
52.17 |
51.07 |
51.29 |
-0.75 |
471,612 |
101,293 |
-64,228 |
Dec17 |
171019 |
52.26 |
52.39 |
51.28 |
51.51 |
-0.75 |
503,671 |
572,028 |
+29,749 |
Jan18 |
171019 |
52.45 |
52.58 |
51.49 |
51.73 |
-0.72 |
91,022 |
291,553 |
-1,138 |
Feb18 |
171019 |
52.58 |
52.68 |
51.62 |
51.87 |
-0.69 |
39,679 |
129,490 |
+2,228 |
Mar18 |
171019 |
52.65 |
52.75 |
51.74 |
51.97 |
-0.67 |
37,972 |
239,682 |
-1,082 |
Apr18 |
171019 |
52.74 |
52.74 |
51.77 |
52.01 |
-0.65 |
15,911 |
66,589 |
+1,561 |
May18 |
171019 |
52.68 |
52.68 |
51.78 |
52.00 |
-0.63 |
10,108 |
63,793 |
+1,701 |
Jun18 |
171019 |
52.61 |
52.61 |
51.68 |
51.94 |
-0.62 |
36,283 |
197,069 |
-317 |
Jul18 |
171019 |
52.44 |
52.44 |
51.60 |
51.84 |
-0.60 |
3,884 |
51,888 |
+1,119 |
Aug18 |
171019 |
52.21 |
52.21 |
51.58 |
51.73 |
-0.58 |
1,615 |
36,556 |
+51 |
Sep18 |
171019 |
52.16 |
52.16 |
51.44 |
51.62 |
-0.56 |
5,389 |
64,693 |
+125 |
Oct18 |
171019 |
51.96 |
52.06 |
51.29 |
51.51 |
-0.56 |
1,514 |
44,397 |
+195 |
Nov18 |
171019 |
51.27 |
51.58 |
51.27 |
51.41 |
-0.55 |
1,663 |
36,041 |
+343 |
Dec18 |
171019 |
51.90 |
51.90 |
51.12 |
51.31 |
-0.55 |
43,779 |
257,172 |
+313 |
Jan19 |
171019 |
51.17 |
51.79 |
51.17 |
51.17 |
-0.54 |
1,030 |
29,815 |
+181 |
Feb19 |
171019 |
51.05 |
51.05 |
51.05 |
51.05 |
-0.52 |
985 |
15,898 |
+245 |
Total Volume and Open Interest |
1,279,568 |
2,440,472 |
-27,910 |
e-miNY Crude Oil(NYM) |
Nov17 |
171019 |
52.075 |
52.150 |
51.050 |
51.300 |
-0.750 |
9,310 |
1,471 |
-287 |
Dec17 |
171019 |
52.250 |
52.400 |
51.275 |
51.500 |
-0.750 |
2,163 |
1,361 |
+344 |
Jan18 |
171019 |
52.500 |
52.575 |
51.500 |
51.725 |
-0.725 |
62 |
780 |
+9 |
Feb18 |
171019 |
51.875 |
52.100 |
51.875 |
51.875 |
-0.675 |
4 |
427 |
+2 |
Mar18 |
171019 |
51.975 |
52.600 |
51.975 |
51.975 |
-0.675 |
1 |
18 |
-1 |
Apr18 |
171019 |
52.000 |
52.600 |
52.000 |
52.000 |
-0.650 |
0 |
44 |
+0 |
May18 |
171019 |
52.000 |
52.600 |
52.000 |
52.000 |
-0.625 |
0 |
78 |
+0 |
Jun18 |
171019 |
51.900 |
52.125 |
51.900 |
51.950 |
-0.600 |
6 |
25 |
-1 |
Jul18 |
171019 |
51.850 |
51.850 |
51.850 |
51.850 |
-0.600 |
0 |
42 |
+0 |
Aug18 |
171019 |
51.725 |
51.725 |
51.725 |
51.725 |
-0.575 |
0 |
75 |
+0 |
Total Volume and Open Interest |
11,548 |
4,551 |
+67 |
NY Harbor ULSD(NYM) |
Nov17 |
171019 |
180.38 |
181.59 |
176.85 |
177.67 |
-2.61 |
43,483 |
69,432 |
-4,228 |
Dec17 |
171019 |
180.50 |
181.71 |
176.94 |
177.78 |
-2.59 |
32,982 |
109,122 |
+4,533 |
Jan18 |
171019 |
180.98 |
181.56 |
176.85 |
177.72 |
-2.57 |
21,246 |
71,269 |
+714 |
Feb18 |
171019 |
180.55 |
181.05 |
176.51 |
177.32 |
-2.54 |
8,892 |
32,653 |
+857 |
Mar18 |
171019 |
179.63 |
180.02 |
175.66 |
176.51 |
-2.43 |
7,979 |
46,500 |
-131 |
Apr18 |
171019 |
178.04 |
178.04 |
174.38 |
175.14 |
-2.14 |
3,950 |
29,453 |
+173 |
May18 |
171019 |
177.05 |
177.05 |
173.34 |
174.35 |
-1.79 |
2,077 |
14,046 |
+633 |
Jun18 |
171019 |
176.04 |
176.04 |
172.35 |
173.75 |
-1.54 |
6,488 |
32,602 |
-590 |
Jul18 |
171019 |
173.77 |
173.77 |
172.35 |
173.57 |
-1.41 |
515 |
3,431 |
-4 |
Aug18 |
171019 |
173.48 |
175.25 |
173.48 |
173.48 |
-1.32 |
588 |
3,292 |
+265 |
Sep18 |
171019 |
172.53 |
173.50 |
172.53 |
173.50 |
-1.31 |
433 |
6,329 |
-11 |
Oct18 |
171019 |
173.74 |
173.74 |
172.68 |
173.53 |
-1.29 |
223 |
1,560 |
+44 |
Nov18 |
171019 |
173.72 |
173.72 |
173.72 |
173.72 |
-1.29 |
230 |
1,856 |
+66 |
Dec18 |
171019 |
173.71 |
174.24 |
172.62 |
173.88 |
-1.25 |
1,591 |
24,316 |
+288 |
Total Volume and Open Interest |
130,870 |
455,118 |
+2,657 |
RBOB Gasoline(NYM) |
Nov17 |
171019 |
165.02 |
165.88 |
162.55 |
164.47 |
+0.18 |
48,714 |
73,421 |
-3,242 |
Dec17 |
171019 |
162.53 |
163.20 |
159.95 |
161.54 |
-0.36 |
48,718 |
133,916 |
+6,210 |
Jan18 |
171019 |
161.26 |
161.88 |
158.72 |
160.17 |
-0.61 |
20,770 |
68,634 |
+708 |
Feb18 |
171019 |
161.81 |
162.29 |
159.23 |
160.64 |
-0.66 |
7,766 |
21,810 |
+281 |
Mar18 |
171019 |
163.42 |
163.86 |
160.82 |
162.26 |
-0.72 |
7,563 |
40,452 |
+444 |
Apr18 |
171019 |
179.70 |
180.31 |
177.82 |
178.84 |
-0.74 |
3,859 |
21,642 |
-28 |
May18 |
171019 |
180.64 |
180.64 |
177.83 |
179.14 |
-0.77 |
2,271 |
10,210 |
+377 |
Jun18 |
171019 |
179.08 |
179.65 |
176.65 |
178.13 |
-0.82 |
3,082 |
14,502 |
+148 |
Jul18 |
171019 |
176.44 |
176.44 |
175.31 |
176.31 |
-0.86 |
952 |
9,502 |
+83 |
Aug18 |
171019 |
173.73 |
174.87 |
173.64 |
173.73 |
-0.89 |
1,192 |
3,047 |
-11 |
Total Volume and Open Interest |
145,951 |
412,479 |
+5,156 |
e-miNY RBOB Gasoline(NYM) |
Nov17 |
171019 |
164.50 |
164.50 |
163.00 |
164.50 |
+0.21 |
1 |
1 |
+0 |
Dec17 |
171019 |
161.50 |
161.54 |
161.50 |
161.50 |
-0.40 |
|
|
|
Jan18 |
171019 |
160.20 |
160.20 |
160.17 |
160.20 |
-0.58 |
|
|
|
Feb18 |
171019 |
160.60 |
160.64 |
160.60 |
160.60 |
-0.70 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Nov17 |
171019 |
2.868 |
2.910 |
2.773 |
2.873 |
+0.019 |
202,672 |
139,206 |
-22,879 |
Dec17 |
171019 |
3.081 |
3.111 |
3.012 |
3.086 |
+0.021 |
113,835 |
226,628 |
+4,092 |
Jan18 |
171019 |
3.205 |
3.239 |
3.150 |
3.218 |
+0.024 |
55,468 |
196,562 |
-675 |
Feb18 |
171019 |
3.216 |
3.247 |
3.158 |
3.227 |
+0.024 |
20,217 |
77,740 |
+269 |
Mar18 |
171019 |
3.179 |
3.207 |
3.119 |
3.188 |
+0.024 |
31,577 |
170,488 |
+1,436 |
Apr18 |
171019 |
2.950 |
2.971 |
2.921 |
2.968 |
+0.022 |
23,981 |
122,775 |
+36 |
May18 |
171019 |
2.929 |
2.947 |
2.901 |
2.947 |
+0.021 |
9,568 |
74,826 |
+1,092 |
Jun18 |
171019 |
2.960 |
2.977 |
2.930 |
2.977 |
+0.021 |
2,758 |
34,965 |
-132 |
Jul18 |
171019 |
2.990 |
3.008 |
2.961 |
3.008 |
+0.021 |
4,427 |
39,835 |
+1,701 |
Aug18 |
171019 |
2.990 |
3.011 |
2.965 |
3.011 |
+0.021 |
4,878 |
31,781 |
+942 |
Sep18 |
171019 |
2.975 |
2.992 |
2.947 |
2.992 |
+0.020 |
2,789 |
32,962 |
+338 |
Oct18 |
171019 |
2.995 |
3.015 |
2.969 |
3.015 |
+0.020 |
8,309 |
66,925 |
+1,248 |
Nov18 |
171019 |
3.047 |
3.071 |
3.028 |
3.071 |
+0.019 |
1,864 |
27,765 |
+260 |
Dec18 |
171019 |
3.187 |
3.208 |
3.163 |
3.208 |
+0.020 |
2,430 |
28,357 |
+26 |
Jan19 |
171019 |
3.275 |
3.289 |
3.245 |
3.289 |
+0.019 |
5,449 |
24,697 |
+1,873 |
Feb19 |
171019 |
3.241 |
3.257 |
3.218 |
3.257 |
+0.016 |
1,206 |
7,555 |
+141 |
Total Volume and Open Interest |
500,285 |
1,371,570 |
-10,179 |
Brent Crude Oil(ICE) |
Dec17 |
171019 |
58.24 |
58.30 |
57.02 |
57.23 |
-0.92 |
405,217 |
472,400 |
-35,182 |
Jan18 |
171019 |
57.88 |
57.96 |
56.77 |
56.98 |
-0.82 |
258,785 |
471,907 |
+20,731 |
Feb18 |
171019 |
57.56 |
57.63 |
56.52 |
56.73 |
-0.75 |
102,631 |
218,946 |
+7,003 |
Mar18 |
171019 |
57.34 |
57.42 |
56.35 |
56.57 |
-0.69 |
77,303 |
208,671 |
-1,210 |
Apr18 |
171019 |
57.18 |
57.25 |
56.23 |
56.46 |
-0.65 |
27,370 |
83,370 |
+1,668 |
May18 |
171019 |
57.06 |
57.07 |
56.12 |
56.34 |
-0.64 |
25,610 |
69,093 |
+4,251 |
Jun18 |
171019 |
56.91 |
56.97 |
55.99 |
56.20 |
-0.63 |
58,226 |
194,988 |
+4,060 |
Jul18 |
171019 |
56.79 |
56.79 |
55.88 |
56.08 |
-0.61 |
7,050 |
35,241 |
+712 |
Aug18 |
171019 |
56.57 |
56.62 |
55.75 |
55.94 |
-0.59 |
3,531 |
26,296 |
+142 |
Sep18 |
171019 |
55.70 |
55.86 |
55.70 |
55.80 |
-0.56 |
5,661 |
40,131 |
+98 |
Oct18 |
171019 |
55.53 |
55.66 |
55.53 |
55.66 |
-0.54 |
1,674 |
21,830 |
-513 |
Nov18 |
171019 |
55.54 |
55.54 |
55.54 |
55.54 |
-0.52 |
1,900 |
19,994 |
-312 |
Dec18 |
171019 |
55.97 |
56.02 |
55.26 |
55.43 |
-0.49 |
53,938 |
194,406 |
+1,850 |
Jan19 |
171019 |
55.31 |
55.31 |
55.31 |
55.31 |
-0.47 |
2,442 |
25,891 |
+687 |
Total Volume and Open Interest |
1,059,753 |
2,488,934 |
+1,016 |
Gas Oil(ICE) |
Nov17 |
171019 |
536.75 |
537.75 |
524.25 |
528.25 |
-4.75 |
63,715 |
170,918 |
-3,600 |
Dec17 |
171019 |
531.50 |
532.50 |
519.25 |
523.25 |
-4.25 |
68,950 |
236,634 |
+9,535 |
Jan18 |
171019 |
528.50 |
529.75 |
517.00 |
520.75 |
-4.00 |
24,041 |
92,441 |
-387 |
Feb18 |
171019 |
527.50 |
528.25 |
515.50 |
519.25 |
-4.00 |
12,342 |
57,194 |
+1,315 |
Mar18 |
171019 |
525.00 |
526.00 |
513.75 |
517.25 |
-3.75 |
9,953 |
64,868 |
-246 |
Apr18 |
171019 |
522.50 |
523.75 |
511.50 |
515.25 |
-3.50 |
2,934 |
28,231 |
+763 |
May18 |
171019 |
521.50 |
521.50 |
510.50 |
514.00 |
-3.00 |
896 |
14,837 |
-56 |
Jun18 |
171019 |
519.25 |
520.25 |
509.50 |
513.00 |
-2.25 |
5,402 |
45,543 |
+184 |
Jul18 |
171019 |
519.25 |
519.75 |
510.00 |
513.00 |
-1.75 |
809 |
12,757 |
+175 |
Aug18 |
171019 |
517.25 |
517.75 |
509.75 |
513.00 |
-1.50 |
431 |
10,955 |
+121 |
Total Volume and Open Interest |
198,855 |
938,169 |
+7,688 |
Ethanol(CBOT) |
Nov17 |
171019 |
1.416 |
1.422 |
1.390 |
1.392 |
-0.019 |
279 |
948 |
+55 |
Dec17 |
171019 |
1.409 |
1.410 |
1.385 |
1.387 |
-0.017 |
261 |
587 |
+78 |
Jan18 |
171019 |
1.390 |
1.394 |
1.380 |
1.380 |
-0.011 |
18 |
67 |
+7 |
Feb18 |
171019 |
1.400 |
1.400 |
1.391 |
1.391 |
-0.011 |
1 |
54 |
+0 |
Mar18 |
171019 |
1.414 |
1.414 |
1.414 |
1.414 |
-0.011 |
0 |
6 |
+0 |
Apr18 |
171019 |
1.434 |
1.434 |
1.434 |
1.434 |
-0.011 |
0 |
7 |
+0 |
May18 |
171019 |
1.437 |
1.437 |
1.437 |
1.437 |
-0.011 |
|
|
|
Jun18 |
171019 |
1.427 |
1.427 |
1.427 |
1.427 |
-0.011 |
0 |
2 |
+0 |
Total Volume and Open Interest |
559 |
1,671 |
+140 |
WTI Crude Oil(ICE) |
Nov17 |
171019 |
52.11 |
52.11 |
51.08 |
51.29 |
-0.75 |
42,466 |
34,467 |
-8,730 |
Dec17 |
171019 |
52.32 |
52.36 |
51.28 |
51.51 |
-0.75 |
75,510 |
136,297 |
-1,413 |
Jan18 |
171019 |
52.57 |
52.58 |
51.50 |
51.73 |
-0.72 |
39,524 |
67,098 |
-138 |
Feb18 |
171019 |
52.63 |
52.63 |
51.63 |
51.87 |
-0.69 |
17,210 |
29,308 |
+1,012 |
Mar18 |
171019 |
52.58 |
52.58 |
51.73 |
51.97 |
-0.67 |
10,659 |
29,757 |
+2,465 |
Apr18 |
171019 |
52.50 |
52.50 |
51.76 |
52.01 |
-0.65 |
3,019 |
7,118 |
+134 |
May18 |
171019 |
52.24 |
52.24 |
51.81 |
52.00 |
-0.63 |
1,146 |
6,194 |
-16 |
Jun18 |
171019 |
51.96 |
52.10 |
51.70 |
51.94 |
-0.62 |
9,771 |
63,277 |
+276 |
Jul18 |
171019 |
51.84 |
51.84 |
51.84 |
51.84 |
-0.60 |
408 |
7,734 |
-40 |
Aug18 |
171019 |
51.73 |
51.73 |
51.73 |
51.73 |
-0.58 |
398 |
6,199 |
-231 |
Sep18 |
171019 |
51.62 |
51.62 |
51.62 |
51.62 |
-0.56 |
387 |
10,714 |
-34 |
Oct18 |
171019 |
51.51 |
51.51 |
51.51 |
51.51 |
-0.56 |
267 |
3,081 |
+29 |
Nov18 |
171019 |
51.41 |
51.41 |
51.41 |
51.41 |
-0.55 |
125 |
6,427 |
+65 |
Dec18 |
171019 |
51.41 |
51.41 |
51.19 |
51.31 |
-0.55 |
8,369 |
124,979 |
+794 |
Jan19 |
171019 |
51.17 |
51.17 |
51.17 |
51.17 |
-0.54 |
33 |
1,741 |
-1 |
Feb19 |
171019 |
51.05 |
51.05 |
51.05 |
51.05 |
-0.52 |
6 |
709 |
+4 |
Total Volume and Open Interest |
212,110 |
618,556 |
-4,880 |
US Dollar Index(ICE) |
Dec17 |
171019 |
93.290 |
93.425 |
92.910 |
93.120 |
-0.107 |
16,907 |
44,248 |
+926 |
Mar18 |
171019 |
92.930 |
93.050 |
92.670 |
92.835 |
-0.103 |
102 |
1,838 |
+20 |
Jun18 |
171019 |
92.730 |
92.730 |
92.385 |
92.585 |
-0.103 |
12 |
525 |
+8 |
Total Volume and Open Interest |
17,024 |
46,646 |
+956 |
Australian Dollar(CME) |
Dec17 |
171019 |
78.41 |
78.79 |
78.36 |
78.57 |
+0.15 |
88,515 |
131,956 |
-2,597 |
Mar18 |
171019 |
78.58 |
78.71 |
78.38 |
78.51 |
+0.15 |
118 |
699 |
+98 |
Jun18 |
171019 |
78.46 |
78.46 |
78.46 |
78.46 |
+0.14 |
0 |
242 |
+0 |
Total Volume and Open Interest |
91,453 |
134,145 |
-2,103 |
British Pound(CME) |
Dec17 |
171019 |
132.23 |
132.50 |
131.50 |
131.78 |
-0.46 |
136,538 |
181,969 |
+3,081 |
Mar18 |
171019 |
132.68 |
132.89 |
131.97 |
132.18 |
-0.46 |
295 |
2,403 |
+175 |
Jun18 |
171019 |
132.60 |
132.60 |
132.57 |
132.57 |
-0.46 |
32 |
251 |
+7 |
Total Volume and Open Interest |
140,441 |
186,473 |
+3,723 |
Canadian Dollar(CME) |
Dec17 |
171019 |
80.27 |
80.35 |
80.07 |
80.11 |
-0.16 |
65,961 |
171,179 |
+2,048 |
Mar18 |
171019 |
80.31 |
80.39 |
80.12 |
80.16 |
-0.15 |
197 |
1,445 |
+60 |
Jun18 |
171019 |
80.28 |
80.28 |
80.19 |
80.19 |
-0.14 |
5 |
335 |
+1 |
Sep18 |
171019 |
80.21 |
80.21 |
80.21 |
80.21 |
-0.15 |
3 |
144 |
+0 |
Total Volume and Open Interest |
66,545 |
174,093 |
+2,173 |
Japanese Yen(CME) |
Dec17 |
171019 |
88.74 |
89.27 |
88.60 |
88.99 |
+0.18 |
125,106 |
247,320 |
-958 |
Mar18 |
171019 |
89.22 |
89.70 |
89.08 |
89.47 |
+0.18 |
198 |
4,064 |
+109 |
Jun18 |
171019 |
89.95 |
90.33 |
89.95 |
89.95 |
+0.18 |
2 |
98 |
+1 |
Total Volume and Open Interest |
127,454 |
257,087 |
-273 |
Swiss Franc(CME) |
Dec17 |
171019 |
102.31 |
103.07 |
102.26 |
102.78 |
+0.42 |
24,175 |
54,961 |
+1,989 |
Mar18 |
171019 |
103.21 |
103.49 |
103.21 |
103.49 |
+0.43 |
1 |
168 |
+0 |
Jun18 |
171019 |
104.18 |
104.18 |
104.18 |
104.18 |
+0.42 |
0 |
29 |
+0 |
Total Volume and Open Interest |
24,176 |
55,168 |
+1,989 |
EuroFX(CME) |
Dec17 |
171019 |
118.28 |
118.95 |
118.04 |
118.66 |
+0.25 |
181,596 |
430,712 |
-1,987 |
Mar18 |
171019 |
119.01 |
119.58 |
118.96 |
119.33 |
+0.25 |
467 |
3,240 |
-8 |
Jun18 |
171019 |
119.75 |
120.16 |
119.75 |
120.01 |
+0.24 |
26 |
1,373 |
+16 |
Total Volume and Open Interest |
186,312 |
446,338 |
-1,471 |
Mexican Peso(CME) |
Nov17 |
171019 |
530.38 |
530.38 |
527.75 |
527.75 |
-1.25 |
32 |
70 |
+23 |
Dec17 |
171019 |
524.38 |
527.63 |
523.88 |
524.63 |
-1.25 |
103,893 |
188,234 |
-1,076 |
Total Volume and Open Interest |
104,428 |
188,907 |
-563 |
Brazilian Real(CME) |
Nov17 |
171019 |
314.75 |
315.65 |
314.15 |
314.50 |
-0.65 |
3,343 |
29,406 |
+763 |
Dec17 |
171019 |
313.70 |
313.70 |
313.20 |
313.30 |
-0.70 |
31 |
3,893 |
-10 |
Jan18 |
171019 |
312.25 |
312.25 |
312.25 |
312.25 |
-0.55 |
0 |
395 |
+0 |
Feb18 |
171019 |
311.00 |
311.00 |
311.00 |
311.00 |
-0.70 |
|
|
|
Total Volume and Open Interest |
3,374 |
33,994 |
+753 |
30-Year T-Bonds(CBOT) |
Dec17 |
171019 |
152~290 |
154~020 |
152~290 |
153~170 |
+0~160 |
215,140 |
739,404 |
-99,399 |
Mar18 |
171019 |
151~280 |
152~260 |
151~280 |
152~110 |
+0~160 |
24 |
145 |
+6 |
Jun18 |
171019 |
151~300 |
151~300 |
151~300 |
151~300 |
+0~160 |
|
|
|
Total Volume and Open Interest |
215,164 |
739,549 |
-99,393 |
10-Year T-Notes(CBOT) |
Dec17 |
171019 |
125~025 |
125~160 |
125~025 |
125~085 |
+0~040 |
1,087,579 |
3,026,143 |
-33,748 |
Mar18 |
171019 |
125~020 |
125~030 |
124~280 |
124~305 |
+0~040 |
5,055 |
10,381 |
+3,269 |
Jun18 |
171019 |
124~250 |
124~260 |
124~250 |
124~250 |
+0~030 |
|
|
|
Total Volume and Open Interest |
1,092,634 |
3,036,524 |
-30,479 |
5-Year T-Notes(CBOT) |
Dec17 |
171019 |
117~056 |
117~136 |
117~054 |
117~086 |
+0~020 |
612,637 |
2,955,427 |
+18,594 |
Mar18 |
171019 |
117~052 |
117~052 |
117~020 |
117~020 |
+0~024 |
5,572 |
5,233 |
+4,973 |
Jun18 |
171019 |
117~000 |
117~000 |
117~000 |
117~000 |
+0~024 |
|
|
|
Total Volume and Open Interest |
618,209 |
2,960,660 |
+23,567 |
2 Year T-Notes(CBOT) |
Dec17 |
171019 |
107~216 |
107~244 |
107~214 |
107~226 |
+0~010 |
314,081 |
1,735,962 |
-4,178 |
Mar18 |
171019 |
107~176 |
107~176 |
107~162 |
107~176 |
+0~014 |
313 |
1,859 |
+145 |
Jun18 |
171019 |
107~176 |
107~176 |
107~176 |
107~176 |
+0~014 |
|
|
|
Total Volume and Open Interest |
314,394 |
1,737,821 |
-4,033 |
Eurodollars(CME) |
Dec17 |
171019 |
98.495 |
98.505 |
98.490 |
98.495 |
+0.005 |
241,161 |
1,915,233 |
-72,577 |
Mar18 |
171019 |
98.355 |
98.375 |
98.350 |
98.360 |
+0.010 |
218,151 |
1,328,523 |
+10,023 |
Jun18 |
171019 |
98.240 |
98.270 |
98.230 |
98.250 |
+0.015 |
194,163 |
1,234,571 |
-11,987 |
Sep18 |
171019 |
98.150 |
98.190 |
98.145 |
98.165 |
+0.020 |
203,278 |
1,057,512 |
+4,734 |
Dec18 |
171019 |
98.055 |
98.110 |
98.055 |
98.080 |
+0.025 |
382,400 |
1,658,177 |
+14,007 |
Mar19 |
171019 |
97.995 |
98.050 |
97.995 |
98.020 |
+0.025 |
195,784 |
1,048,380 |
+4,855 |
Jun19 |
171019 |
97.945 |
98.000 |
97.940 |
97.965 |
+0.020 |
211,933 |
875,639 |
-8,953 |
Sep19 |
171019 |
97.905 |
97.955 |
97.905 |
97.925 |
+0.020 |
152,856 |
703,691 |
+4,496 |
Dec19 |
171019 |
97.850 |
97.905 |
97.850 |
97.870 |
+0.020 |
222,441 |
828,722 |
-4,306 |
Mar20 |
171019 |
97.825 |
97.880 |
97.825 |
97.845 |
+0.015 |
91,741 |
445,881 |
-5,082 |
Jun20 |
171019 |
97.805 |
97.855 |
97.805 |
97.820 |
+0.015 |
87,831 |
345,268 |
-13,438 |
Sep20 |
171019 |
97.770 |
97.825 |
97.770 |
97.795 |
+0.015 |
74,212 |
278,605 |
-8,854 |
Dec20 |
171019 |
97.735 |
97.785 |
97.735 |
97.750 |
+0.015 |
60,810 |
331,499 |
+3,986 |
Mar21 |
171019 |
97.710 |
97.760 |
97.710 |
97.725 |
+0.010 |
39,518 |
218,874 |
-2,508 |
Jun21 |
171019 |
97.680 |
97.730 |
97.680 |
97.695 |
+0.010 |
40,793 |
163,774 |
+3,342 |
Sep21 |
171019 |
97.650 |
97.700 |
97.650 |
97.665 |
+0.015 |
27,996 |
94,091 |
-469 |
Dec21 |
171019 |
97.615 |
97.655 |
97.605 |
97.620 |
+0.010 |
23,182 |
130,548 |
+935 |
Mar22 |
171019 |
97.585 |
97.630 |
97.585 |
97.595 |
+0.010 |
21,363 |
71,411 |
-789 |
Total Volume and Open Interest |
2,561,555 |
12,977,507 |
-72,518 |
Ultra T-Bond(CBOT) |
Dec17 |
171019 |
165~06 |
166~25 |
165~06 |
166~02 |
+0~22 |
101,424 |
839,380 |
+3,022 |
Mar18 |
171019 |
165~15 |
165~15 |
164~31 |
165~04 |
+0~22 |
2,603 |
7,627 |
+2,492 |
Jun18 |
171019 |
164~09 |
164~09 |
164~09 |
164~09 |
+0~22 |
|
|
|
Total Volume and Open Interest |
104,027 |
847,007 |
+5,514 |
Ultra 10-Yr T-Note(CBOT) |
Dec17 |
171019 |
134~045 |
134~235 |
134~045 |
134~145 |
+0~065 |
96,425 |
426,285 |
+298 |
Mar18 |
171019 |
134~105 |
134~105 |
134~105 |
134~105 |
+0~065 |
|
|
|
Jun18 |
171019 |
134~105 |
134~105 |
134~105 |
134~105 |
+0~065 |
|
|
|
Total Volume and Open Interest |
96,425 |
426,285 |
+298 |
30 Day Federal Funds(CBOT) |
Oct17 |
171019 |
98.845 |
98.848 |
98.845 |
98.845 |
unch |
2,716 |
233,096 |
-1,059 |
Nov17 |
171019 |
98.845 |
98.845 |
98.840 |
98.840 |
-0.005 |
4,314 |
208,487 |
-442 |
Dec17 |
171019 |
98.730 |
98.735 |
98.730 |
98.735 |
+0.005 |
8,945 |
88,776 |
-1,339 |
Jan18 |
171019 |
98.640 |
98.650 |
98.640 |
98.650 |
+0.005 |
55,688 |
352,314 |
-992 |
Feb18 |
171019 |
98.630 |
98.635 |
98.630 |
98.635 |
+0.005 |
33,904 |
119,479 |
-7,165 |
Mar18 |
171019 |
98.595 |
98.605 |
98.595 |
98.600 |
+0.005 |
14,921 |
48,543 |
+223 |
Total Volume and Open Interest |
204,416 |
1,518,716 |
-25,306 |
Japanese Govt Bonds(SGX) |
Dec17 |
171018 |
150.39 |
150.40 |
150.32 |
150.33 |
-0.02 |
1,195 |
13,617 |
-41 |
Mar18 |
171018 |
150.33 |
150.33 |
150.33 |
150.33 |
-0.02 |
|
|
|
Jun18 |
171018 |
150.33 |
150.33 |
150.33 |
150.33 |
-0.02 |
|
|
|
Total Volume and Open Interest |
1,195 |
13,617 |
-41 |
Euro-Buxl(EUREX) |
Dec17 |
171019 |
165.24 |
166.14 |
165.04 |
165.44 |
+0.08 |
39,947 |
218,115 |
-13,027 |
Mar18 |
171019 |
163.66 |
163.98 |
163.62 |
163.88 |
+0.08 |
5 |
361 |
+0 |
Jun18 |
171019 |
163.88 |
163.88 |
163.88 |
163.88 |
+0.08 |
|
|
|
Total Volume and Open Interest |
39,952 |
239,453 |
+7,950 |
Euro-Bund(EUREX) |
Dec17 |
171019 |
162.14 |
162.56 |
162.04 |
162.28 |
+0.10 |
668,789 |
1,782,418 |
-199,268 |
Mar18 |
171019 |
161.69 |
162.10 |
161.61 |
161.83 |
+0.09 |
2,218 |
36,879 |
-349 |
Jun18 |
171019 |
159.05 |
159.05 |
159.05 |
159.05 |
+0.10 |
1 |
1 |
+0 |
Total Volume and Open Interest |
671,008 |
2,067,367 |
+48,452 |
Euro-Bobl(EUREX) |
Dec17 |
171019 |
131.47 |
131.62 |
131.45 |
131.56 |
+0.05 |
516,629 |
1,447,877 |
-136,940 |
Mar18 |
171019 |
132.11 |
132.16 |
132.11 |
132.16 |
+0.05 |
1,201 |
64,533 |
+0 |
Jun18 |
171019 |
132.16 |
132.16 |
132.16 |
132.16 |
+0.05 |
|
|
|
Total Volume and Open Interest |
517,830 |
1,628,968 |
-20,382 |
Euro-Schatz(EUREX) |
Dec17 |
171019 |
112.21 |
112.23 |
112.19 |
112.22 |
+0.02 |
247,381 |
1,370,911 |
-106,562 |
Mar18 |
171019 |
112.07 |
112.11 |
112.07 |
112.11 |
+0.02 |
10 |
24 |
+0 |
Jun18 |
171019 |
112.11 |
112.11 |
112.11 |
112.11 |
+0.02 |
|
|
|
Total Volume and Open Interest |
247,391 |
1,446,720 |
-30,777 |
3-Mth Euribor(EUREX) |
Dec17 |
171019 |
100.325 |
100.325 |
100.325 |
100.325 |
+0.005 |
69 |
8,255 |
+0 |
Mar18 |
171019 |
100.320 |
100.320 |
100.320 |
100.320 |
unch |
4 |
6,136 |
+0 |
Jun18 |
171019 |
100.310 |
100.310 |
100.310 |
100.310 |
+0.005 |
0 |
1,311 |
+0 |
Total Volume and Open Interest |
112 |
37,652 |
+86 |
Long Gilt(LIFFE) |
Dec17 |
171019 |
124~16 |
125~00 |
124~13 |
124~30 |
+0~14 |
243,121 |
720,361 |
+7,602 |
Mar18 |
171019 |
124~02 |
124~02 |
124~02 |
124~02 |
+0~15 |
1 |
104 |
+0 |
Total Volume and Open Interest |
243,122 |
720,465 |
+7,602 |
3-Mth Short Sterling(LIFFE) |
Dec17 |
171019 |
99.47 |
99.49 |
99.47 |
99.48 |
+0.01 |
147,167 |
559,935 |
+12,678 |
Mar18 |
171019 |
99.34 |
99.37 |
99.33 |
99.36 |
+0.02 |
151,311 |
472,537 |
+24,590 |
Jun18 |
171019 |
99.24 |
99.27 |
99.23 |
99.27 |
+0.03 |
105,661 |
415,946 |
-6,554 |
Sep18 |
171019 |
99.17 |
99.22 |
99.16 |
99.21 |
+0.04 |
98,156 |
307,752 |
-4,485 |
Dec18 |
171019 |
99.12 |
99.17 |
99.11 |
99.16 |
+0.04 |
169,412 |
400,594 |
+12,570 |
Mar19 |
171019 |
99.08 |
99.13 |
99.07 |
99.12 |
+0.04 |
90,263 |
229,305 |
+3,732 |
Total Volume and Open Interest |
1,460,020 |
3,551,936 |
+43,535 |
3-Mth Euribor(LIFFE) |
Dec17 |
171019 |
100.325 |
100.325 |
100.320 |
100.320 |
unch |
90,447 |
429,682 |
+21,265 |
Mar18 |
171019 |
100.320 |
100.320 |
100.315 |
100.315 |
unch |
43,304 |
455,098 |
-2,341 |
Jun18 |
171019 |
100.305 |
100.310 |
100.300 |
100.305 |
unch |
81,629 |
471,371 |
+14,427 |
Total Volume and Open Interest |
664,795 |
3,996,448 |
+49,612 |
3-Mth Aus T-Bills(SFE) |
Dec17 |
171019 |
98.26 |
98.27 |
98.25 |
98.26 |
unch |
6,519 |
202,689 |
-254 |
Mar18 |
171019 |
98.22 |
98.22 |
98.19 |
98.20 |
-0.02 |
34,084 |
218,736 |
+5,087 |
Jun18 |
171019 |
98.13 |
98.14 |
98.10 |
98.11 |
-0.03 |
21,316 |
209,024 |
-1,150 |
Sep18 |
171019 |
98.04 |
98.04 |
97.99 |
98.01 |
-0.03 |
23,808 |
186,738 |
-1,513 |
Dec18 |
171019 |
97.94 |
97.94 |
97.89 |
97.91 |
-0.04 |
11,267 |
112,069 |
+1,446 |
Mar19 |
171019 |
97.85 |
97.85 |
97.79 |
97.81 |
-0.04 |
8,194 |
87,158 |
+3,136 |
Jun19 |
171019 |
97.76 |
97.76 |
97.70 |
97.72 |
-0.04 |
5,844 |
57,272 |
+894 |
Sep19 |
171019 |
97.67 |
97.67 |
97.62 |
97.64 |
-0.04 |
3,682 |
32,161 |
-244 |
Dec19 |
171019 |
97.60 |
97.60 |
97.54 |
97.57 |
-0.04 |
66 |
3,079 |
-8 |
Mar20 |
171019 |
97.49 |
97.49 |
97.49 |
97.49 |
-0.06 |
51 |
2,448 |
+51 |
Total Volume and Open Interest |
115,128 |
1,113,125 |
+7,662 |
10-Year Aus T-Bonds(SFE) |
Dec17 |
171019 |
97.25 |
97.25 |
97.20 |
97.21 |
-0.04 |
167,760 |
1,046,180 |
+11,633 |
Mar18 |
171019 |
97.20 |
97.20 |
97.20 |
97.20 |
-0.04 |
0 |
702 |
+0 |
Total Volume and Open Interest |
167,760 |
1,046,882 |
+11,633 |
3-Year Aus T-Bonds(SFE) |
Dec17 |
171019 |
97.90 |
97.90 |
97.83 |
97.86 |
-0.04 |
159,555 |
1,140,811 |
+4,276 |
Mar18 |
171019 |
97.85 |
97.85 |
97.85 |
97.85 |
-0.04 |
0 |
1,017 |
+0 |
Total Volume and Open Interest |
159,555 |
1,141,828 |
+4,276 |
Gold(CMX) |
Oct17 |
171019 |
1286.4 |
1286.9 |
1285.1 |
1286.9 |
+7.0 |
571 |
502 |
+184 |
Dec17 |
171019 |
1282.8 |
1292.8 |
1277.6 |
1290.0 |
+7.0 |
342,411 |
405,082 |
-4,436 |
Feb18 |
171019 |
1287.0 |
1295.9 |
1282.0 |
1294.2 |
+7.0 |
7,295 |
66,075 |
-1,020 |
Apr18 |
171019 |
1291.5 |
1300.3 |
1287.8 |
1298.0 |
+6.8 |
2,084 |
14,260 |
+288 |
Jun18 |
171019 |
1293.3 |
1303.5 |
1290.0 |
1301.9 |
+6.7 |
2,385 |
12,487 |
+618 |
Aug18 |
171019 |
1298.4 |
1305.9 |
1294.7 |
1305.9 |
+6.7 |
766 |
9,204 |
-25 |
Oct18 |
171019 |
1309.8 |
1309.9 |
1309.8 |
1309.9 |
+6.6 |
107 |
3,333 |
+1 |
Dec18 |
171019 |
1306.3 |
1314.5 |
1306.3 |
1314.1 |
+6.6 |
429 |
10,786 |
+0 |
Feb19 |
171019 |
1318.0 |
1318.3 |
1318.0 |
1318.3 |
+6.6 |
7 |
142 |
-4 |
Apr19 |
171019 |
1322.6 |
1322.6 |
1322.6 |
1322.6 |
+6.6 |
1 |
502 |
+1 |
Jun19 |
171019 |
1327.0 |
1327.0 |
1327.0 |
1327.0 |
+6.6 |
2 |
1,018 |
+0 |
Aug19 |
171019 |
1331.6 |
1331.6 |
1331.6 |
1331.6 |
+6.6 |
0 |
4 |
+0 |
Total Volume and Open Interest |
356,833 |
528,800 |
-4,334 |
Silver(CMX) |
Dec17 |
171019 |
1701.5 |
1731.5 |
1693.0 |
1725.5 |
+25.8 |
89,382 |
144,743 |
-314 |
Mar18 |
171019 |
1711.5 |
1740.5 |
1703.5 |
1735.1 |
+25.9 |
1,529 |
28,052 |
+234 |
May18 |
171019 |
1711.0 |
1742.5 |
1711.0 |
1741.4 |
+25.8 |
1,289 |
7,093 |
-254 |
Jul18 |
171019 |
1747.5 |
1747.6 |
1747.0 |
1747.6 |
+25.6 |
429 |
4,071 |
+200 |
Sep18 |
171019 |
1753.8 |
1753.8 |
1728.5 |
1753.8 |
+25.5 |
10 |
2,486 |
+0 |
Dec18 |
171019 |
1738.5 |
1766.5 |
1735.5 |
1763.1 |
+25.4 |
145 |
3,566 |
-93 |
Mar19 |
171019 |
1773.6 |
1773.6 |
1750.5 |
1773.6 |
+25.6 |
1 |
6 |
+1 |
Total Volume and Open Interest |
93,131 |
191,928 |
-334 |
Platinum(NYMEX) |
Oct17 |
171019 |
918.6 |
923.2 |
918.6 |
923.2 |
+1.3 |
1 |
11 |
+0 |
Jan18 |
171019 |
923.7 |
931.5 |
920.0 |
925.9 |
+1.3 |
15,553 |
69,013 |
-703 |
Apr18 |
171019 |
926.0 |
934.9 |
924.7 |
930.1 |
+1.3 |
340 |
5,995 |
-34 |
Jul18 |
171019 |
932.0 |
934.7 |
932.0 |
934.7 |
+1.3 |
9 |
323 |
-1 |
Total Volume and Open Interest |
15,923 |
75,448 |
-733 |
Palladium(NYMEX) |
Dec17 |
171019 |
953.10 |
962.35 |
943.10 |
952.80 |
-0.15 |
3,668 |
32,062 |
+195 |
Mar18 |
171019 |
945.00 |
951.05 |
935.35 |
944.20 |
-0.20 |
95 |
3,118 |
+24 |
Jun18 |
171019 |
936.90 |
939.10 |
936.90 |
939.10 |
+2.20 |
0 |
55 |
+0 |
Total Volume and Open Interest |
3,763 |
35,235 |
+219 |
Copper(CMX) |
Dec17 |
171019 |
317.55 |
318.65 |
313.80 |
316.75 |
-1.05 |
113,641 |
177,165 |
-47 |
Mar18 |
171019 |
319.30 |
320.50 |
315.90 |
318.70 |
-1.05 |
12,718 |
63,592 |
+439 |
May18 |
171019 |
320.30 |
320.90 |
317.85 |
319.95 |
-1.05 |
3,442 |
22,942 |
+735 |
Jul18 |
171019 |
321.15 |
321.15 |
318.05 |
320.90 |
-1.05 |
1,292 |
10,668 |
+244 |
Sep18 |
171019 |
321.45 |
321.70 |
321.15 |
321.70 |
-1.15 |
413 |
7,052 |
-124 |
Total Volume and Open Interest |
132,608 |
306,618 |
+1,292 |
E-mini DJIA Index(CBOT) |
Dec17 |
171019 |
23113 |
23124 |
22951 |
23114 |
unch |
77,237 |
156,448 |
-2,153 |
Mar18 |
171019 |
23100 |
23111 |
22948 |
23102 |
+2 |
82 |
1,384 |
+4 |
Jun18 |
171019 |
23038 |
23075 |
22969 |
23075 |
+2 |
0 |
17 |
+0 |
Sep18 |
171019 |
23038 |
23038 |
23038 |
23038 |
+2 |
|
|
|
Total Volume and Open Interest |
77,319 |
157,849 |
-2,149 |
S & P 500(CME) |
Dec17 |
171019 |
2559.60 |
2560.50 |
2542.90 |
2560.50 |
+0.40 |
896 |
53,373 |
+389 |
Mar18 |
171019 |
2560.90 |
2560.90 |
2547.50 |
2560.90 |
+0.40 |
0 |
26 |
+0 |
Jun18 |
171019 |
2561.00 |
2561.00 |
2547.60 |
2561.00 |
+0.40 |
|
|
|
Sep18 |
171019 |
2560.80 |
2560.80 |
2547.40 |
2560.80 |
+0.40 |
|
|
|
Total Volume and Open Interest |
896 |
53,399 |
+389 |
S & P 500 E-Mini(CME) |
Dec17 |
171019 |
2560.00 |
2561.50 |
2542.50 |
2560.50 |
+0.50 |
738,739 |
3,049,820 |
+3,079 |
Mar18 |
171019 |
2560.50 |
2561.50 |
2543.25 |
2561.00 |
+0.50 |
4,933 |
30,229 |
+818 |
Jun18 |
171019 |
2560.50 |
2561.00 |
2544.00 |
2561.00 |
+0.50 |
907 |
1,451 |
+617 |
Sep18 |
171019 |
2549.50 |
2560.75 |
2549.50 |
2560.75 |
+0.25 |
0 |
28 |
+0 |
Total Volume and Open Interest |
744,579 |
3,081,534 |
+4,514 |
NASDAQ 100 E-Mini(CME) |
Dec17 |
171019 |
6121.30 |
6121.80 |
6051.30 |
6097.80 |
-21.50 |
154,430 |
277,269 |
+956 |
Mar18 |
171019 |
6130.00 |
6130.00 |
6066.80 |
6110.30 |
-21.20 |
117 |
1,127 |
+16 |
Jun18 |
171019 |
6105.00 |
6120.00 |
6105.00 |
6120.00 |
-21.30 |
1 |
87 |
+1 |
Total Volume and Open Interest |
154,548 |
278,487 |
+973 |
S&P Midcap 400(CME) e-Mini |
Dec17 |
171019 |
1821.80 |
1824.90 |
1807.80 |
1823.30 |
+1.70 |
7,873 |
92,411 |
+141 |
Mar18 |
171019 |
1821.40 |
1821.40 |
1820.70 |
1821.40 |
+1.70 |
0 |
8 |
+0 |
Jun18 |
171019 |
1820.90 |
1820.90 |
1815.40 |
1820.90 |
+1.70 |
|
|
|
Total Volume and Open Interest |
7,873 |
92,419 |
+141 |
Volatility Index(CBOE) |
Oct17 |
171018 |
10.35 |
10.55 |
10.25 |
10.30 |
-0.08 |
87,305 |
120,816 |
-21,065 |
Nov17 |
171019 |
11.55 |
12.47 |
11.45 |
11.48 |
-0.10 |
111,902 |
360,668 |
+20,552 |
Dec17 |
171019 |
12.30 |
12.99 |
12.20 |
12.23 |
-0.10 |
37,800 |
117,107 |
+9,306 |
Jan18 |
171019 |
13.50 |
14.08 |
13.35 |
13.38 |
-0.15 |
25,545 |
58,730 |
+3,037 |
Total Volume and Open Interest |
295,136 |
612,062 |
-86,852 |
S & P 600(CME) |
Dec17 |
171019 |
908.80 |
908.80 |
908.80 |
908.80 |
-2.80 |
|
|
|
Mar18 |
171019 |
905.60 |
905.60 |
905.60 |
905.60 |
-2.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(ICE) |
Dec17 |
171019 |
1506.20 |
1507.50 |
1491.80 |
1503.10 |
-3.30 |
32,799 |
64,383 |
-141 |
Mar18 |
171019 |
1495.00 |
1506.60 |
1493.10 |
1503.60 |
-3.30 |
5 |
64 |
+5 |
Jun18 |
171019 |
1503.60 |
1503.60 |
1503.60 |
1503.60 |
-3.30 |
0 |
2 |
+0 |
Total Volume and Open Interest |
32,804 |
64,449 |
-136 |
Nikkei 225(CME) |
Dec17 |
171019 |
21470 |
21535 |
21240 |
21370 |
-100 |
11,388 |
40,384 |
+1,015 |
Mar18 |
171019 |
21490 |
21495 |
21375 |
21375 |
-100 |
2 |
18 |
+0 |
Total Volume and Open Interest |
11,390 |
40,402 |
+1,015 |
Nikkei 225(SGX) |
Dec17 |
171019 |
21450 |
21465 |
21250 |
21465 |
+105 |
87,772 |
190,108 |
+799 |
Mar18 |
171018 |
21330 |
21330 |
21320 |
21320 |
+10 |
36 |
512 |
-5 |
Jun18 |
171018 |
21180 |
21180 |
21180 |
21180 |
+10 |
0 |
1,096 |
+0 |
Total Volume and Open Interest |
91,104 |
199,994 |
-5,553 |
Nikkei 225 Mini(JPX) |
Dec17 |
171018 |
21350 |
21415 |
21310 |
21350 |
unch |
850,569 |
385,546 |
-6,061 |
Mar18 |
171018 |
21305 |
21365 |
21260 |
21310 |
unch |
18,386 |
22,924 |
+553 |
Jun18 |
171018 |
21125 |
21200 |
21110 |
21140 |
-10 |
272 |
1,730 |
+4 |
Total Volume and Open Interest |
903,543 |
440,561 |
-3,033 |
Nikkei 225(JPX) |
Dec17 |
171018 |
21350 |
21420 |
21310 |
21350 |
unch |
72,251 |
333,867 |
+2,126 |
Mar18 |
171018 |
21300 |
21360 |
21260 |
21310 |
unch |
1,797 |
11,789 |
+2,105 |
Jun18 |
171018 |
21090 |
21200 |
21090 |
21140 |
-10 |
19 |
10,974 |
+4 |
Total Volume and Open Interest |
74,089 |
424,008 |
+4,397 |
Nikkei 225(CME) Yen |
Dec17 |
171019 |
21440 |
21515 |
21210 |
21335 |
-115 |
35,522 |
55,883 |
+3,837 |
Mar18 |
171019 |
21425 |
21425 |
21165 |
21290 |
-115 |
0 |
15 |
+0 |
Jun18 |
171019 |
21190 |
21190 |
21190 |
21190 |
-115 |
|
|
|
Total Volume and Open Interest |
35,522 |
55,898 |
+3,837 |
Nikkei 225(CME) e-Mini Yen |
Dec17 |
171019 |
21340 |
21430 |
21340 |
21340 |
-110 |
0 |
4 |
+0 |
Mar18 |
171019 |
21290 |
21290 |
21290 |
21290 |
-110 |
|
|
|
Jun18 |
171019 |
21190 |
21190 |
21190 |
21190 |
-110 |
|
|
|
Total Volume and Open Interest |
0 |
4 |
+0 |
CAC 40(EURONEXT) |
Oct17 |
171019 |
5380.0 |
5382.5 |
5342.5 |
5368.5 |
-14.5 |
262,617 |
370,252 |
+23,804 |
Nov17 |
171019 |
5378.5 |
5380.0 |
5339.5 |
5365.5 |
-14.5 |
207,785 |
195,038 |
+130,465 |
Dec17 |
171019 |
5364.5 |
5373.0 |
5333.5 |
5359.0 |
-14.0 |
1,061 |
45,450 |
+244 |
Total Volume and Open Interest |
471,463 |
610,744 |
+154,513 |
Hang Seng Index(HKFE) |
Oct17 |
171019 |
28688 |
28775 |
28057 |
28227 |
-450 |
78,006 |
136,374 |
-1,631 |
Nov17 |
171019 |
28711 |
28765 |
28058 |
28214 |
-461 |
1,995 |
6,176 |
+1,116 |
Dec17 |
171019 |
28740 |
28796 |
28090 |
28250 |
-449 |
275 |
24,720 |
+32 |
Total Volume and Open Interest |
80,312 |
170,738 |
-459 |
DAX(EUREX) |
Dec17 |
171019 |
13039.0 |
13043.5 |
12903.0 |
12977.0 |
-52.5 |
58,186 |
121,634 |
-15,265 |
Mar18 |
171019 |
13033.0 |
13033.0 |
12899.0 |
12972.0 |
-53.0 |
30 |
891 |
-7 |
Jun18 |
171019 |
12985.5 |
13017.0 |
12950.0 |
13001.5 |
-53.5 |
2 |
442 |
+0 |
Total Volume and Open Interest |
58,218 |
141,915 |
+3,676 |
Mini-DAX(EUREX) |
Dec17 |
171019 |
13038.0 |
13043.0 |
12903.0 |
12977.0 |
-52.5 |
15,968 |
8,802 |
-1,867 |
Mar18 |
171019 |
13018.0 |
13030.0 |
12902.0 |
12972.0 |
-53.0 |
41 |
461 |
-6 |
Jun18 |
171019 |
13054.0 |
13054.0 |
12964.0 |
13001.5 |
-53.5 |
2 |
42 |
+0 |
Total Volume and Open Interest |
16,011 |
11,734 |
+556 |
DJ EuroSTOXX 50(EUREX) |
Dec17 |
171019 |
3612 |
3614 |
3578 |
3593 |
-17 |
458,557 |
3,339,860 |
+27,928 |
Mar18 |
171019 |
3598 |
3598 |
3566 |
3580 |
-17 |
5,646 |
113,668 |
+2,491 |
Jun18 |
171019 |
3508 |
3508 |
3492 |
3499 |
-17 |
6 |
136 |
+1 |
Total Volume and Open Interest |
464,209 |
3,453,664 |
+30,420 |
Swiss Market Index(EUREX) |
Dec17 |
171019 |
9291 |
9297 |
9208 |
9222 |
-70 |
23,194 |
196,162 |
-6,498 |
Mar18 |
171019 |
9185 |
9185 |
9108 |
9119 |
-70 |
13 |
646 |
+0 |
Jun18 |
171019 |
8955 |
8955 |
8955 |
8955 |
-70 |
0 |
10 |
+0 |
Total Volume and Open Interest |
23,207 |
203,036 |
-280 |
FT-SE 100(EURONEXT) |
Dec17 |
171019 |
7508.00 |
7512.00 |
7453.50 |
7489.00 |
-21.00 |
75,149 |
684,741 |
-640 |
Mar18 |
171019 |
7414.00 |
7430.00 |
7414.00 |
7430.00 |
-21.00 |
1,540 |
1,582 |
+1,510 |
Jun18 |
171019 |
7349.50 |
7349.50 |
7349.50 |
7349.50 |
-20.50 |
|
|
|
Total Volume and Open Interest |
76,689 |
686,323 |
+870 |
SPI 200(SFE) |
Dec17 |
171019 |
5870.0 |
5893.0 |
5863.0 |
5878.0 |
+8.0 |
32,379 |
267,721 |
+13 |
Mar18 |
171019 |
5824.0 |
5824.0 |
5823.0 |
5823.0 |
+9.0 |
604 |
1,509 |
-53 |
Jun18 |
171019 |
5807.0 |
5807.0 |
5807.0 |
5807.0 |
+9.0 |
0 |
3,362 |
+0 |
Total Volume and Open Interest |
34,041 |
277,434 |
+539 |
FTSE MIB(ISE) |
Dec17 |
171019 |
22305.00 |
22355.00 |
21970.00 |
22096.00 |
-199.00 |
24,120 |
30,592 |
+161 |
Mar18 |
171019 |
22225.00 |
22225.00 |
21895.00 |
22009.00 |
-194.00 |
31 |
58 |
+5 |
Jun18 |
171019 |
21549.00 |
21549.00 |
21549.00 |
21549.00 |
-194.00 |
0 |
3 |
+0 |
Total Volume and Open Interest |
24,151 |
30,655 |
+166 |
KOSPI 200(KFE) |
Dec17 |
171019 |
329.20 |
330.25 |
327.10 |
327.45 |
-1.75 |
135,286 |
250,060 |
-5,746 |
Mar18 |
171019 |
326.45 |
327.00 |
324.10 |
324.35 |
-1.70 |
178 |
14,895 |
+15 |
Jun18 |
171019 |
325.00 |
325.85 |
324.90 |
325.05 |
-1.40 |
1 |
9,640 |
+0 |
Total Volume and Open Interest |
135,467 |
298,984 |
-5,430 |
GSCI(CME) |
Nov17 |
171019 |
402.15 |
402.15 |
401.20 |
401.20 |
-2.00 |
113 |
16,297 |
+85 |
Dec17 |
171019 |
403.50 |
403.50 |
403.50 |
403.50 |
-2.00 |
|
|
|
Jan18 |
171019 |
403.60 |
403.60 |
403.60 |
403.60 |
-2.00 |
|
|
|
Total Volume and Open Interest |
113 |
16,297 |
+85 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|