|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue October 02, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov18 |
181002 |
856.75 |
867.25 |
853.00 |
866.00 |
+8.25 |
143,042 |
414,800 |
-9,564 |
Jan19 |
181002 |
870.50 |
881.00 |
866.50 |
880.00 |
+8.25 |
44,772 |
131,277 |
-505 |
Mar19 |
181002 |
883.00 |
893.50 |
878.75 |
892.25 |
+8.00 |
22,143 |
132,193 |
-838 |
May19 |
181002 |
894.75 |
906.50 |
891.50 |
905.25 |
+8.00 |
9,299 |
82,922 |
+968 |
Jul19 |
181002 |
906.25 |
917.50 |
902.00 |
916.25 |
+9.00 |
7,246 |
68,892 |
+1,660 |
Aug19 |
181002 |
911.00 |
921.25 |
907.25 |
920.50 |
+8.75 |
389 |
3,571 |
+139 |
Sep19 |
181002 |
914.00 |
924.25 |
912.75 |
923.50 |
+8.75 |
181 |
1,329 |
-22 |
Nov19 |
181002 |
920.75 |
932.75 |
918.25 |
932.00 |
+9.25 |
3,223 |
29,206 |
+211 |
Jan20 |
181002 |
936.25 |
942.50 |
932.25 |
942.50 |
+9.50 |
20 |
862 |
+6 |
Mar20 |
181002 |
944.00 |
948.75 |
943.25 |
948.75 |
+9.75 |
13 |
187 |
+2 |
May20 |
181002 |
950.25 |
955.00 |
949.75 |
955.00 |
+8.50 |
6 |
88 |
+0 |
Jul20 |
181002 |
958.00 |
963.00 |
954.50 |
963.00 |
+7.50 |
37 |
181 |
+23 |
Aug20 |
181002 |
959.00 |
963.50 |
959.00 |
963.50 |
+7.75 |
0 |
39 |
+0 |
Sep20 |
181002 |
957.50 |
957.50 |
957.50 |
957.50 |
+7.75 |
0 |
50 |
+0 |
Total Volume and Open Interest |
230,422 |
866,056 |
-7,900 |
Soybean Meal(CBOT) |
Oct18 |
181002 |
310.40 |
311.80 |
307.40 |
311.20 |
+0.70 |
5,864 |
3,752 |
-2,951 |
Dec18 |
181002 |
314.30 |
315.60 |
310.90 |
315.10 |
+1.30 |
64,059 |
225,075 |
+2,879 |
Jan19 |
181002 |
314.10 |
315.80 |
311.30 |
315.50 |
+1.60 |
15,555 |
77,536 |
+151 |
Mar19 |
181002 |
312.80 |
314.60 |
310.40 |
314.40 |
+2.00 |
13,679 |
67,248 |
+384 |
May19 |
181002 |
311.60 |
313.20 |
309.10 |
313.00 |
+2.40 |
11,337 |
49,464 |
+1,418 |
Jul19 |
181002 |
312.40 |
314.90 |
310.80 |
314.50 |
+2.50 |
5,957 |
43,656 |
+667 |
Aug19 |
181002 |
313.40 |
315.60 |
311.90 |
315.40 |
+2.50 |
884 |
7,650 |
+251 |
Sep19 |
181002 |
314.00 |
315.90 |
312.40 |
315.90 |
+2.50 |
558 |
8,850 |
+122 |
Oct19 |
181002 |
313.40 |
315.40 |
311.60 |
315.20 |
+2.40 |
275 |
7,188 |
+27 |
Dec19 |
181002 |
313.90 |
315.90 |
312.20 |
315.80 |
+2.40 |
2,053 |
24,654 |
+428 |
Total Volume and Open Interest |
120,441 |
517,295 |
+3,500 |
Soybean Oil(CBOT) |
Oct18 |
181002 |
28.96 |
29.36 |
28.91 |
29.36 |
+0.35 |
1,984 |
2,103 |
-1,230 |
Dec18 |
181002 |
29.21 |
29.69 |
29.17 |
29.66 |
+0.35 |
82,310 |
255,591 |
-9,161 |
Jan19 |
181002 |
29.41 |
29.93 |
29.40 |
29.90 |
+0.36 |
21,157 |
88,598 |
-1,433 |
Mar19 |
181002 |
29.71 |
30.19 |
29.68 |
30.16 |
+0.35 |
16,032 |
70,781 |
+803 |
May19 |
181002 |
29.98 |
30.46 |
29.96 |
30.44 |
+0.35 |
10,557 |
45,328 |
-1,243 |
Jul19 |
181002 |
30.26 |
30.75 |
30.25 |
30.73 |
+0.35 |
3,906 |
55,026 |
-169 |
Aug19 |
181002 |
30.39 |
30.88 |
30.39 |
30.87 |
+0.35 |
1,291 |
9,963 |
+169 |
Sep19 |
181002 |
30.66 |
31.01 |
30.54 |
30.99 |
+0.33 |
1,032 |
6,400 |
+270 |
Oct19 |
181002 |
30.61 |
31.08 |
30.61 |
31.05 |
+0.33 |
477 |
4,344 |
-8 |
Dec19 |
181002 |
30.79 |
31.29 |
30.79 |
31.24 |
+0.35 |
1,057 |
16,545 |
-19 |
Total Volume and Open Interest |
140,062 |
559,828 |
-12,034 |
Canola(WCE) |
Nov18 |
181002 |
493.7 |
498.4 |
493.6 |
497.7 |
+3.1 |
28,439 |
83,029 |
-15,050 |
Jan19 |
181002 |
499.5 |
504.1 |
499.4 |
503.4 |
+3.0 |
4,205 |
58,945 |
+803 |
Mar19 |
181002 |
504.7 |
508.9 |
504.7 |
508.0 |
+2.2 |
812 |
13,682 |
-51 |
May19 |
181002 |
509.9 |
512.1 |
509.8 |
511.0 |
+1.0 |
254 |
2,130 |
+39 |
Jul19 |
181002 |
511.9 |
514.0 |
511.9 |
513.3 |
+1.2 |
212 |
1,853 |
-37 |
Total Volume and Open Interest |
34,186 |
160,593 |
-14,136 |
Corn(CBOT) |
Dec18 |
181002 |
365.00 |
369.00 |
363.25 |
367.50 |
+1.75 |
237,213 |
900,938 |
-13,805 |
Mar19 |
181002 |
376.75 |
381.00 |
375.25 |
379.50 |
+1.75 |
64,124 |
339,172 |
+7,777 |
May19 |
181002 |
384.25 |
388.50 |
383.00 |
387.25 |
+2.00 |
21,594 |
119,734 |
+840 |
Jul19 |
181002 |
389.75 |
393.50 |
388.00 |
392.50 |
+2.25 |
24,153 |
135,343 |
+1,128 |
Sep19 |
181002 |
393.50 |
396.25 |
392.00 |
395.75 |
+2.00 |
8,373 |
57,975 |
+334 |
Dec19 |
181002 |
398.75 |
400.75 |
397.75 |
400.50 |
+1.25 |
18,632 |
119,976 |
+436 |
Mar20 |
181002 |
408.00 |
410.25 |
407.50 |
409.50 |
+0.75 |
461 |
6,555 |
+167 |
May20 |
181002 |
415.00 |
416.00 |
414.25 |
415.50 |
+0.75 |
55 |
907 |
-7 |
Jul20 |
181002 |
419.00 |
420.00 |
418.00 |
419.00 |
+0.25 |
82 |
2,681 |
+33 |
Sep20 |
181002 |
413.00 |
413.00 |
413.00 |
413.00 |
+0.50 |
7 |
417 |
-1 |
Total Volume and Open Interest |
374,982 |
1,687,271 |
-2,967 |
Wheat(CBOT) |
Dec18 |
181002 |
510.50 |
524.75 |
505.25 |
519.25 |
+9.75 |
74,077 |
226,520 |
+4,010 |
Mar19 |
181002 |
529.00 |
543.25 |
524.75 |
538.00 |
+9.25 |
23,843 |
107,698 |
+945 |
May19 |
181002 |
541.00 |
554.50 |
537.25 |
549.00 |
+8.00 |
6,920 |
42,197 |
+4 |
Jul19 |
181002 |
545.50 |
558.00 |
541.75 |
554.50 |
+10.00 |
4,613 |
52,865 |
-420 |
Sep19 |
181002 |
557.50 |
569.50 |
553.75 |
567.00 |
+10.75 |
714 |
10,545 |
+77 |
Dec19 |
181002 |
572.50 |
585.25 |
569.75 |
583.50 |
+11.25 |
1,552 |
18,660 |
+345 |
Total Volume and Open Interest |
111,965 |
466,114 |
+4,982 |
Wheat(KCBT) |
Dec18 |
181002 |
512.50 |
526.75 |
507.50 |
522.50 |
+11.00 |
31,261 |
154,296 |
-43 |
Mar19 |
181002 |
536.75 |
550.25 |
532.25 |
546.50 |
+10.75 |
12,039 |
63,580 |
+1,841 |
May19 |
181002 |
550.25 |
563.25 |
545.75 |
559.75 |
+10.75 |
3,386 |
25,949 |
+695 |
Jul19 |
181002 |
555.00 |
566.50 |
549.50 |
563.75 |
+11.75 |
1,735 |
24,196 |
-17 |
Sep19 |
181002 |
563.25 |
580.50 |
562.50 |
577.50 |
+12.50 |
174 |
1,698 |
-38 |
Dec19 |
181002 |
587.50 |
600.00 |
582.50 |
597.50 |
+12.75 |
341 |
3,406 |
+73 |
Mar20 |
181002 |
610.00 |
612.75 |
596.25 |
609.75 |
+11.50 |
7 |
391 |
+0 |
Total Volume and Open Interest |
48,967 |
273,844 |
+2,515 |
Wheat(MGE) |
Dec18 |
181002 |
578.00 |
592.75 |
577.75 |
591.50 |
+14.25 |
5,345 |
35,056 |
+678 |
Mar19 |
181002 |
592.00 |
605.75 |
591.50 |
604.25 |
+13.00 |
1,559 |
15,053 |
+257 |
May19 |
181002 |
602.00 |
613.00 |
599.25 |
611.50 |
+12.25 |
524 |
4,826 |
+172 |
Jul19 |
181002 |
608.00 |
617.75 |
606.00 |
617.75 |
+11.75 |
341 |
2,331 |
+110 |
Sep19 |
181002 |
612.00 |
622.75 |
610.50 |
622.75 |
+11.25 |
260 |
2,999 |
+146 |
Dec19 |
181002 |
623.75 |
630.00 |
623.75 |
628.50 |
+9.00 |
31 |
1,259 |
+4 |
Total Volume and Open Interest |
8,064 |
61,586 |
+1,367 |
Oats(CBOT) |
Dec18 |
181002 |
269.75 |
274.50 |
269.00 |
273.00 |
+3.25 |
548 |
3,260 |
+74 |
Mar19 |
181002 |
269.25 |
271.00 |
268.50 |
270.25 |
+3.00 |
31 |
973 |
+12 |
May19 |
181002 |
271.00 |
271.00 |
271.00 |
271.00 |
+2.50 |
0 |
11 |
+0 |
Jul19 |
181002 |
272.75 |
272.75 |
272.75 |
272.75 |
+2.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
579 |
4,245 |
+86 |
Rough Rice(CBOT) |
Nov18 |
181002 |
10.18 |
10.31 |
10.02 |
10.27 |
+0.13 |
582 |
6,877 |
-81 |
Jan19 |
181002 |
10.33 |
10.41 |
10.15 |
10.41 |
+0.10 |
279 |
1,267 |
+170 |
Mar19 |
181002 |
10.44 |
10.56 |
10.44 |
10.54 |
+0.06 |
30 |
573 |
-6 |
May19 |
181002 |
10.76 |
10.92 |
10.76 |
10.76 |
+0.14 |
0 |
4 |
+0 |
Total Volume and Open Interest |
891 |
8,721 |
+83 |
Live Cattle(CME) |
Oct18 |
181002 |
113.700 |
114.100 |
112.950 |
113.980 |
+0.300 |
9,486 |
35,829 |
-1,468 |
Dec18 |
181002 |
118.950 |
119.550 |
118.000 |
119.480 |
+0.530 |
24,896 |
124,757 |
+1,477 |
Feb19 |
181002 |
123.200 |
123.800 |
122.300 |
123.730 |
+0.480 |
10,653 |
65,376 |
+694 |
Apr19 |
181002 |
124.385 |
124.930 |
123.580 |
124.850 |
+0.370 |
7,294 |
55,708 |
+790 |
Jun19 |
181002 |
117.250 |
117.500 |
116.300 |
117.450 |
+0.100 |
4,620 |
38,879 |
+497 |
Aug19 |
181002 |
114.800 |
115.300 |
114.250 |
115.230 |
+0.195 |
1,215 |
7,825 |
+430 |
Total Volume and Open Interest |
58,580 |
330,669 |
+2,577 |
Feeder Cattle(CME) |
Oct18 |
181002 |
158.785 |
159.100 |
157.500 |
159.080 |
+0.430 |
1,342 |
7,513 |
-178 |
Nov18 |
181002 |
159.000 |
159.650 |
157.880 |
159.580 |
+0.545 |
4,363 |
21,296 |
+7 |
Jan19 |
181002 |
155.750 |
156.580 |
154.700 |
156.450 |
+0.415 |
3,138 |
15,951 |
+426 |
Mar19 |
181002 |
154.400 |
155.500 |
153.900 |
155.435 |
+0.605 |
1,177 |
6,754 |
+371 |
Apr19 |
181002 |
154.650 |
155.700 |
154.235 |
155.600 |
+0.600 |
230 |
2,307 |
+69 |
May19 |
181002 |
154.630 |
155.350 |
153.830 |
155.285 |
+0.685 |
199 |
1,484 |
+54 |
Aug19 |
181002 |
156.400 |
157.000 |
155.235 |
156.935 |
+0.700 |
52 |
264 |
+24 |
Total Volume and Open Interest |
10,502 |
55,570 |
+774 |
Lean Hogs(CME) |
Oct18 |
181002 |
64.500 |
66.750 |
64.250 |
66.430 |
+1.680 |
8,160 |
22,593 |
-1,067 |
Dec18 |
181002 |
59.500 |
59.630 |
58.500 |
59.150 |
-0.700 |
33,772 |
107,308 |
+5,502 |
Feb19 |
181002 |
67.550 |
67.885 |
67.000 |
67.800 |
-0.030 |
8,637 |
35,025 |
+1,236 |
Apr19 |
181002 |
71.330 |
71.730 |
71.135 |
71.650 |
-0.030 |
4,118 |
31,753 |
+85 |
May19 |
181002 |
76.035 |
76.350 |
75.900 |
76.050 |
+0.720 |
75 |
1,071 |
+36 |
Jun19 |
181002 |
81.680 |
81.900 |
81.330 |
81.850 |
+0.020 |
2,019 |
14,737 |
+339 |
Jul19 |
181002 |
82.000 |
82.330 |
81.600 |
82.285 |
-0.045 |
1,044 |
7,197 |
+474 |
Aug19 |
181002 |
80.200 |
80.950 |
80.180 |
80.930 |
-0.220 |
314 |
3,497 |
+83 |
Total Volume and Open Interest |
58,275 |
224,553 |
+6,750 |
Class III Milk(CME) |
Sep18 |
181002 |
16.12 |
16.12 |
16.11 |
16.11 |
unch |
38 |
3,740 |
-2 |
Oct18 |
181002 |
15.96 |
16.06 |
15.86 |
15.94 |
+0.04 |
438 |
4,591 |
-68 |
Nov18 |
181002 |
16.36 |
16.37 |
16.24 |
16.29 |
-0.07 |
398 |
4,190 |
+191 |
Dec18 |
181002 |
16.20 |
16.22 |
16.06 |
16.13 |
-0.06 |
181 |
3,688 |
+112 |
Jan19 |
181002 |
16.03 |
16.06 |
15.93 |
16.00 |
-0.07 |
40 |
1,679 |
+29 |
Feb19 |
181002 |
15.98 |
15.98 |
15.86 |
15.87 |
-0.07 |
9 |
1,107 |
+7 |
Mar19 |
181002 |
15.96 |
15.96 |
15.91 |
15.91 |
-0.04 |
13 |
1,171 |
+13 |
Apr19 |
181002 |
16.09 |
16.09 |
16.01 |
16.04 |
-0.05 |
1 |
1,023 |
+0 |
May19 |
181002 |
16.04 |
16.10 |
16.04 |
16.04 |
-0.05 |
2 |
868 |
+1 |
Jun19 |
181002 |
16.12 |
16.12 |
16.12 |
16.12 |
-0.02 |
2 |
785 |
-1 |
Jul19 |
181002 |
16.36 |
16.36 |
16.36 |
16.36 |
+0.02 |
6 |
431 |
+2 |
Aug19 |
181002 |
16.53 |
16.53 |
16.53 |
16.53 |
+0.02 |
0 |
326 |
+0 |
Sep19 |
181002 |
16.57 |
16.59 |
16.57 |
16.59 |
unch |
0 |
358 |
+0 |
Total Volume and Open Interest |
1,137 |
24,571 |
+284 |
Cocoa(ICE) |
Dec18 |
181002 |
2004 |
2097 |
2002 |
2086 |
+96 |
28,882 |
109,625 |
+1,027 |
Mar19 |
181002 |
2026 |
2107 |
2022 |
2097 |
+85 |
20,859 |
69,832 |
+5,204 |
May19 |
181002 |
2040 |
2120 |
2036 |
2110 |
+84 |
6,596 |
28,019 |
+514 |
Jul19 |
181002 |
2060 |
2140 |
2056 |
2129 |
+83 |
2,437 |
14,924 |
+691 |
Sep19 |
181002 |
2078 |
2154 |
2075 |
2147 |
+82 |
1,160 |
11,192 |
+472 |
Dec19 |
181002 |
2101 |
2174 |
2096 |
2167 |
+81 |
1,056 |
18,006 |
+199 |
Mar20 |
181002 |
2114 |
2184 |
2107 |
2181 |
+80 |
452 |
3,041 |
+103 |
Total Volume and Open Interest |
61,810 |
256,158 |
+8,500 |
Coffee "C"(ICE) |
Dec18 |
181002 |
102.05 |
108.15 |
101.10 |
107.65 |
+5.45 |
35,269 |
180,511 |
-2,122 |
Mar19 |
181002 |
105.55 |
111.55 |
104.50 |
111.00 |
+5.40 |
9,960 |
78,643 |
+209 |
May19 |
181002 |
107.95 |
113.90 |
106.85 |
113.40 |
+5.45 |
3,760 |
33,082 |
+272 |
Jul19 |
181002 |
110.20 |
116.15 |
109.25 |
115.75 |
+5.40 |
2,491 |
20,124 |
+680 |
Sep19 |
181002 |
112.60 |
118.60 |
112.35 |
118.05 |
+5.35 |
1,115 |
9,564 |
-39 |
Dec19 |
181002 |
115.95 |
121.60 |
115.10 |
121.40 |
+5.30 |
1,180 |
9,260 |
+148 |
Total Volume and Open Interest |
54,841 |
339,974 |
-739 |
Orange Juice(ICE) |
Nov18 |
181002 |
145.75 |
149.45 |
145.50 |
146.75 |
+0.65 |
395 |
9,703 |
-126 |
Jan19 |
181002 |
146.30 |
149.40 |
145.85 |
146.85 |
+0.40 |
157 |
2,811 |
+160 |
Mar19 |
181002 |
147.05 |
149.75 |
146.85 |
147.40 |
+0.20 |
4 |
989 |
-1 |
May19 |
181002 |
148.05 |
148.45 |
147.85 |
148.45 |
+0.30 |
4 |
452 |
+4 |
Jul19 |
181002 |
148.90 |
149.10 |
148.75 |
149.10 |
+0.20 |
0 |
141 |
+0 |
Sep19 |
181002 |
150.60 |
150.60 |
150.60 |
150.60 |
+0.20 |
0 |
53 |
+0 |
Total Volume and Open Interest |
560 |
14,149 |
+37 |
Sugar #11(ICE) |
Mar19 |
181002 |
11.61 |
12.26 |
11.57 |
12.07 |
+0.46 |
60,619 |
487,422 |
+4,652 |
May19 |
181002 |
11.70 |
12.34 |
11.66 |
12.16 |
+0.47 |
16,625 |
146,193 |
+2,783 |
Jul19 |
181002 |
11.82 |
12.41 |
11.78 |
12.28 |
+0.47 |
8,271 |
76,619 |
+2,027 |
Oct19 |
181002 |
12.13 |
12.69 |
12.10 |
12.56 |
+0.44 |
3,723 |
71,193 |
+452 |
Mar20 |
181002 |
12.75 |
13.33 |
12.73 |
13.19 |
+0.44 |
1,697 |
23,339 |
+209 |
May20 |
181002 |
12.88 |
13.46 |
12.84 |
13.31 |
+0.43 |
295 |
5,553 |
+16 |
Jul20 |
181002 |
13.02 |
13.54 |
12.95 |
13.41 |
+0.43 |
151 |
4,503 |
+19 |
Oct20 |
181002 |
13.44 |
13.74 |
13.44 |
13.61 |
+0.41 |
79 |
4,640 |
+8 |
Total Volume and Open Interest |
91,463 |
821,771 |
+2,634 |
London Cocoa(LCE) |
Dec18 |
181002 |
1476 |
1549 |
1471 |
1541 |
+78 |
11,050 |
84,562 |
+303 |
Mar19 |
181002 |
1500 |
1565 |
1499 |
1559 |
+67 |
18,579 |
63,142 |
-1,427 |
May19 |
181002 |
1516 |
1577 |
1515 |
1572 |
+64 |
12,452 |
39,015 |
+766 |
Jul19 |
181002 |
1533 |
1590 |
1532 |
1587 |
+62 |
6,560 |
26,017 |
+2,233 |
Sep19 |
181002 |
1546 |
1600 |
1545 |
1597 |
+58 |
2,657 |
29,025 |
+250 |
Dec19 |
181002 |
1566 |
1616 |
1565 |
1614 |
+55 |
3,100 |
33,181 |
+1,581 |
Mar20 |
181002 |
1584 |
1629 |
1584 |
1627 |
+53 |
1,157 |
4,133 |
+702 |
Total Volume and Open Interest |
55,870 |
281,799 |
+4,552 |
London Sugar(LCE) |
Dec18 |
181002 |
326.80 |
338.80 |
324.70 |
333.50 |
+6.30 |
6,163 |
43,081 |
+521 |
Mar19 |
181002 |
325.60 |
339.10 |
324.20 |
333.90 |
+7.20 |
4,298 |
32,215 |
-108 |
May19 |
181002 |
330.40 |
343.10 |
328.40 |
338.30 |
+8.00 |
1,080 |
11,916 |
+296 |
Aug19 |
181002 |
334.40 |
345.40 |
332.60 |
342.30 |
+8.00 |
405 |
7,961 |
+146 |
Oct19 |
181002 |
336.80 |
348.90 |
336.10 |
346.30 |
+8.30 |
313 |
3,102 |
+165 |
Total Volume and Open Interest |
12,396 |
100,977 |
+1,084 |
Cotton(ICE) |
Oct18 |
181002 |
76.58 |
76.58 |
76.58 |
76.58 |
-0.12 |
0 |
42 |
+0 |
Dec18 |
181002 |
76.20 |
76.81 |
75.75 |
76.19 |
-0.12 |
19,848 |
135,863 |
-297 |
Mar19 |
181002 |
77.00 |
77.49 |
76.56 |
76.92 |
-0.13 |
7,607 |
63,716 |
+248 |
May19 |
181002 |
77.81 |
78.31 |
77.45 |
77.75 |
-0.12 |
1,695 |
13,145 |
+326 |
Jul19 |
181002 |
78.55 |
79.12 |
78.33 |
78.61 |
-0.10 |
814 |
7,931 |
+56 |
Oct19 |
181002 |
75.96 |
75.96 |
75.96 |
75.96 |
+0.24 |
0 |
2 |
+0 |
Total Volume and Open Interest |
30,470 |
247,681 |
+455 |
Lumber(CME) |
Nov18 |
181002 |
335.2 |
349.7 |
333.5 |
346.3 |
+8.9 |
647 |
2,515 |
+24 |
Jan19 |
181002 |
349.9 |
362.3 |
347.8 |
356.2 |
+5.4 |
335 |
960 |
+61 |
Mar19 |
181002 |
364.5 |
375.8 |
364.0 |
370.5 |
+6.0 |
130 |
360 |
+29 |
May19 |
181002 |
375.0 |
383.6 |
373.0 |
377.2 |
+5.6 |
18 |
93 |
+0 |
Total Volume and Open Interest |
1,134 |
3,984 |
+114 |
Crude Oil(NYM) |
Nov18 |
181002 |
75.42 |
75.91 |
74.93 |
75.23 |
-0.07 |
544,047 |
408,198 |
-7,147 |
Dec18 |
181002 |
75.12 |
75.72 |
74.78 |
75.04 |
-0.10 |
140,982 |
310,788 |
+1,842 |
Jan19 |
181002 |
75.02 |
75.55 |
74.65 |
74.90 |
-0.10 |
53,011 |
162,748 |
+1,074 |
Feb19 |
181002 |
74.88 |
75.35 |
74.52 |
74.76 |
-0.07 |
23,026 |
108,861 |
+3,791 |
Mar19 |
181002 |
74.82 |
75.22 |
74.42 |
74.65 |
-0.03 |
30,102 |
154,480 |
-526 |
Apr19 |
181002 |
74.52 |
74.96 |
74.27 |
74.51 |
+0.01 |
10,881 |
70,224 |
-32 |
May19 |
181002 |
74.24 |
74.75 |
74.11 |
74.32 |
+0.04 |
10,117 |
54,113 |
-185 |
Jun19 |
181002 |
74.07 |
74.51 |
73.83 |
74.08 |
+0.07 |
49,428 |
184,430 |
+978 |
Jul19 |
181002 |
73.72 |
74.12 |
73.54 |
73.77 |
+0.09 |
11,545 |
47,593 |
+552 |
Aug19 |
181002 |
73.17 |
73.70 |
73.17 |
73.41 |
+0.11 |
8,194 |
47,925 |
+1,739 |
Sep19 |
181002 |
72.93 |
73.34 |
72.82 |
73.04 |
+0.12 |
11,694 |
75,126 |
+642 |
Oct19 |
181002 |
72.64 |
72.68 |
72.43 |
72.65 |
+0.12 |
3,077 |
40,048 |
+186 |
Nov19 |
181002 |
72.28 |
72.28 |
72.28 |
72.28 |
+0.14 |
2,863 |
35,078 |
+50 |
Dec19 |
181002 |
71.70 |
72.16 |
71.61 |
71.90 |
+0.15 |
41,633 |
238,771 |
+3,482 |
Jan20 |
181002 |
71.40 |
71.47 |
71.39 |
71.47 |
+0.17 |
1,662 |
30,242 |
+719 |
Feb20 |
181002 |
71.05 |
71.05 |
71.05 |
71.05 |
+0.17 |
779 |
14,190 |
+12 |
Total Volume and Open Interest |
967,295 |
2,244,372 |
+12,830 |
e-miNY Crude Oil(NYM) |
Nov18 |
181002 |
75.425 |
75.900 |
74.925 |
75.225 |
-0.075 |
14,787 |
2,424 |
+327 |
Dec18 |
181002 |
75.250 |
75.700 |
74.800 |
75.050 |
-0.100 |
420 |
636 |
+78 |
Jan19 |
181002 |
75.150 |
75.550 |
74.675 |
74.900 |
-0.100 |
34 |
97 |
+3 |
Feb19 |
181002 |
75.125 |
75.325 |
74.575 |
74.750 |
-0.075 |
6 |
43 |
+1 |
Mar19 |
181002 |
74.825 |
74.825 |
74.650 |
74.650 |
-0.025 |
4 |
50 |
+2 |
Apr19 |
181002 |
74.500 |
74.500 |
74.500 |
74.500 |
unch |
3 |
111 |
+1 |
May19 |
181002 |
74.325 |
74.325 |
74.325 |
74.325 |
+0.050 |
0 |
124 |
+0 |
Jun19 |
181002 |
74.000 |
74.075 |
73.750 |
74.075 |
+0.075 |
3 |
89 |
+3 |
Jul19 |
181002 |
73.775 |
73.775 |
73.775 |
73.775 |
+0.100 |
0 |
3 |
+0 |
Aug19 |
181002 |
73.400 |
73.400 |
73.400 |
73.400 |
+0.100 |
0 |
46 |
+0 |
Total Volume and Open Interest |
15,258 |
3,703 |
+414 |
NY Harbor ULSD(NYM) |
Nov18 |
181002 |
241.02 |
241.65 |
239.50 |
240.76 |
-0.03 |
56,389 |
145,116 |
+2,758 |
Dec18 |
181002 |
241.75 |
242.05 |
239.89 |
241.15 |
+0.01 |
30,750 |
87,636 |
+634 |
Jan19 |
181002 |
241.74 |
242.38 |
240.27 |
241.43 |
-0.01 |
14,869 |
48,694 |
+865 |
Feb19 |
181002 |
241.50 |
242.14 |
240.05 |
241.19 |
-0.04 |
7,839 |
26,922 |
-453 |
Mar19 |
181002 |
240.55 |
241.50 |
239.37 |
240.54 |
-0.01 |
10,309 |
39,382 |
+2,603 |
Apr19 |
181002 |
238.54 |
240.33 |
238.30 |
239.52 |
+0.07 |
2,355 |
18,769 |
+364 |
May19 |
181002 |
237.81 |
239.74 |
237.69 |
238.80 |
+0.16 |
1,168 |
7,766 |
+312 |
Jun19 |
181002 |
238.15 |
239.17 |
236.88 |
238.18 |
+0.19 |
3,454 |
22,515 |
+287 |
Jul19 |
181002 |
238.00 |
238.74 |
237.36 |
238.23 |
+0.16 |
646 |
3,138 |
+179 |
Aug19 |
181002 |
237.50 |
239.41 |
237.50 |
238.46 |
+0.10 |
315 |
1,501 |
+73 |
Sep19 |
181002 |
238.95 |
239.82 |
238.20 |
238.91 |
+0.02 |
423 |
1,209 |
-17 |
Oct19 |
181002 |
239.53 |
240.38 |
238.66 |
239.33 |
-0.05 |
249 |
749 |
-39 |
Nov19 |
181002 |
240.16 |
240.16 |
239.12 |
239.66 |
-0.07 |
199 |
777 |
+60 |
Dec19 |
181002 |
239.71 |
241.01 |
239.10 |
239.84 |
-0.12 |
785 |
7,088 |
-40 |
Total Volume and Open Interest |
130,094 |
415,304 |
+1,604 |
RBOB Gasoline(NYM) |
Nov18 |
181002 |
213.35 |
213.73 |
211.71 |
212.69 |
-0.06 |
84,430 |
178,840 |
+308 |
Dec18 |
181002 |
212.80 |
213.00 |
211.01 |
212.00 |
-0.08 |
45,560 |
77,125 |
-481 |
Jan19 |
181002 |
212.67 |
212.94 |
211.01 |
211.95 |
-0.18 |
17,344 |
53,416 |
+164 |
Feb19 |
181002 |
213.60 |
213.68 |
211.79 |
212.69 |
-0.22 |
7,658 |
18,298 |
+258 |
Mar19 |
181002 |
214.51 |
215.46 |
213.57 |
214.36 |
-0.26 |
6,882 |
29,330 |
+482 |
Apr19 |
181002 |
231.64 |
233.17 |
231.27 |
232.05 |
-0.28 |
4,492 |
17,627 |
+590 |
May19 |
181002 |
232.89 |
233.36 |
231.42 |
232.33 |
-0.23 |
2,401 |
10,880 |
+334 |
Jun19 |
181002 |
230.63 |
232.00 |
230.12 |
231.04 |
-0.16 |
1,611 |
12,257 |
-95 |
Jul19 |
181002 |
228.36 |
229.32 |
228.35 |
228.91 |
-0.13 |
589 |
6,362 |
+64 |
Aug19 |
181002 |
226.40 |
226.45 |
226.40 |
226.45 |
-0.13 |
173 |
2,839 |
-13 |
Total Volume and Open Interest |
172,690 |
418,481 |
-4,901 |
e-miNY RBOB Gasoline(NYM) |
Nov18 |
181002 |
212.69 |
212.69 |
212.69 |
212.69 |
-0.06 |
|
|
|
Dec18 |
181002 |
212.00 |
212.00 |
212.00 |
212.00 |
-0.08 |
|
|
|
Jan19 |
181002 |
211.95 |
211.95 |
211.95 |
211.95 |
-0.18 |
|
|
|
Feb19 |
181002 |
212.69 |
212.69 |
212.69 |
212.69 |
-0.22 |
|
|
|
Total Volume and Open Interest |
|
|
|
Natural Gas(NYM) |
Nov18 |
181002 |
3.114 |
3.194 |
3.109 |
3.166 |
+0.072 |
166,734 |
305,787 |
-5,331 |
Dec18 |
181002 |
3.225 |
3.268 |
3.187 |
3.239 |
+0.067 |
67,366 |
170,497 |
-3,054 |
Jan19 |
181002 |
3.269 |
3.341 |
3.258 |
3.312 |
+0.068 |
60,104 |
197,566 |
-5,704 |
Feb19 |
181002 |
3.173 |
3.234 |
3.165 |
3.215 |
+0.060 |
33,811 |
91,522 |
-2,638 |
Mar19 |
181002 |
2.979 |
3.014 |
2.967 |
3.009 |
+0.042 |
43,021 |
202,325 |
-3,276 |
Apr19 |
181002 |
2.675 |
2.697 |
2.664 |
2.697 |
+0.028 |
26,219 |
172,892 |
-73 |
May19 |
181002 |
2.634 |
2.657 |
2.626 |
2.657 |
+0.026 |
9,981 |
85,303 |
-1,473 |
Jun19 |
181002 |
2.661 |
2.686 |
2.658 |
2.686 |
+0.025 |
4,013 |
44,271 |
-609 |
Jul19 |
181002 |
2.690 |
2.719 |
2.690 |
2.719 |
+0.026 |
1,899 |
37,072 |
+406 |
Aug19 |
181002 |
2.695 |
2.720 |
2.690 |
2.720 |
+0.027 |
1,106 |
31,238 |
-5 |
Sep19 |
181002 |
2.676 |
2.701 |
2.669 |
2.701 |
+0.027 |
693 |
27,945 |
+52 |
Oct19 |
181002 |
2.695 |
2.718 |
2.688 |
2.718 |
+0.026 |
4,674 |
89,421 |
+107 |
Nov19 |
181002 |
2.733 |
2.763 |
2.728 |
2.763 |
+0.027 |
1,067 |
34,806 |
+121 |
Dec19 |
181002 |
2.853 |
2.887 |
2.851 |
2.887 |
+0.027 |
848 |
29,398 |
+22 |
Jan20 |
181002 |
2.948 |
2.980 |
2.946 |
2.980 |
+0.028 |
2,075 |
30,847 |
-230 |
Feb20 |
181002 |
2.901 |
2.920 |
2.896 |
2.920 |
+0.021 |
163 |
8,979 |
+13 |
Total Volume and Open Interest |
426,353 |
1,622,063 |
-22,269 |
Brent Crude Oil(ICE) |
Dec18 |
181002 |
84.95 |
85.38 |
84.31 |
84.80 |
-0.18 |
350,243 |
589,809 |
-860 |
Jan19 |
181002 |
84.51 |
84.90 |
83.86 |
84.35 |
-0.16 |
120,365 |
272,588 |
+533 |
Feb19 |
181002 |
84.11 |
84.50 |
83.49 |
83.98 |
-0.14 |
67,984 |
142,357 |
+817 |
Mar19 |
181002 |
83.80 |
84.16 |
83.21 |
83.69 |
-0.11 |
47,954 |
152,516 |
+101 |
Apr19 |
181002 |
83.46 |
83.84 |
82.91 |
83.39 |
-0.08 |
21,573 |
80,581 |
+3,631 |
May19 |
181002 |
83.13 |
83.51 |
82.59 |
83.07 |
-0.06 |
14,257 |
74,715 |
+1,881 |
Jun19 |
181002 |
82.73 |
83.15 |
82.22 |
82.70 |
-0.04 |
48,284 |
153,830 |
-902 |
Jul19 |
181002 |
82.28 |
82.77 |
81.92 |
82.33 |
-0.02 |
6,536 |
52,897 |
+1,261 |
Aug19 |
181002 |
82.11 |
82.36 |
81.45 |
81.93 |
-0.01 |
2,373 |
39,058 |
-337 |
Sep19 |
181002 |
81.96 |
81.96 |
80.60 |
81.51 |
unch |
4,265 |
43,700 |
+474 |
Oct19 |
181002 |
81.00 |
81.11 |
81.00 |
81.11 |
+0.02 |
3,966 |
43,243 |
+421 |
Nov19 |
181002 |
80.36 |
80.72 |
80.36 |
80.72 |
+0.03 |
4,089 |
48,716 |
+55 |
Dec19 |
181002 |
80.13 |
80.66 |
79.79 |
80.29 |
+0.04 |
47,710 |
174,007 |
+983 |
Jan20 |
181002 |
79.91 |
79.91 |
79.91 |
79.91 |
+0.05 |
1,722 |
22,987 |
-101 |
Total Volume and Open Interest |
768,581 |
2,225,165 |
-41,366 |
Gas Oil(ICE) |
Oct18 |
181002 |
739.75 |
741.50 |
734.50 |
740.75 |
+6.75 |
46,547 |
152,304 |
-5,298 |
Nov18 |
181002 |
740.50 |
742.75 |
735.75 |
742.00 |
+7.50 |
75,728 |
211,863 |
-292 |
Dec18 |
181002 |
739.00 |
740.25 |
733.25 |
739.50 |
+7.75 |
62,653 |
186,188 |
+1,589 |
Jan19 |
181002 |
736.00 |
738.75 |
732.00 |
738.00 |
+7.75 |
22,075 |
73,012 |
+2,954 |
Feb19 |
181002 |
735.75 |
738.00 |
731.00 |
737.25 |
+8.50 |
11,165 |
52,803 |
+2,708 |
Mar19 |
181002 |
734.00 |
736.25 |
729.25 |
735.75 |
+8.50 |
6,461 |
41,578 |
+394 |
Apr19 |
181002 |
731.75 |
734.25 |
727.00 |
733.50 |
+8.50 |
2,043 |
26,236 |
-94 |
May19 |
181002 |
729.75 |
732.00 |
725.75 |
731.50 |
+8.50 |
2,788 |
22,645 |
+297 |
Jun19 |
181002 |
728.25 |
731.25 |
723.75 |
730.50 |
+8.75 |
10,730 |
52,206 |
-596 |
Jul19 |
181002 |
728.50 |
730.75 |
725.25 |
730.50 |
+8.75 |
2,603 |
16,495 |
+1,032 |
Total Volume and Open Interest |
259,273 |
1,036,141 |
+3,725 |
Ethanol(CBOT) |
Oct18 |
181002 |
1.305 |
1.305 |
1.305 |
1.305 |
+0.010 |
28 |
197 |
-6 |
Nov18 |
181002 |
1.320 |
1.321 |
1.310 |
1.319 |
+0.005 |
184 |
1,661 |
-48 |
Dec18 |
181002 |
1.338 |
1.338 |
1.333 |
1.338 |
+0.009 |
17 |
349 |
+13 |
Jan19 |
181002 |
1.360 |
1.360 |
1.360 |
1.360 |
+0.011 |
0 |
120 |
+0 |
Feb19 |
181002 |
1.381 |
1.385 |
1.381 |
1.382 |
+0.011 |
0 |
1 |
+0 |
Mar19 |
181002 |
1.397 |
1.397 |
1.397 |
1.397 |
+0.011 |
|
|
|
Apr19 |
181002 |
1.407 |
1.407 |
1.407 |
1.407 |
+0.011 |
|
|
|
May19 |
181002 |
1.416 |
1.416 |
1.416 |
1.416 |
+0.011 |
|
|
|
Total Volume and Open Interest |
229 |
2,328 |
-41 |
WTI Crude Oil(ICE) |
Nov18 |
181002 |
75.52 |
75.89 |
74.94 |
75.23 |
-0.07 |
37,772 |
57,121 |
+179 |
Dec18 |
181002 |
75.30 |
75.70 |
74.79 |
75.04 |
-0.10 |
57,137 |
132,445 |
+1,145 |
Jan19 |
181002 |
75.13 |
75.54 |
74.66 |
74.90 |
-0.10 |
33,614 |
48,207 |
-2,572 |
Feb19 |
181002 |
74.94 |
75.35 |
74.53 |
74.76 |
-0.07 |
13,507 |
26,794 |
+487 |
Mar19 |
181002 |
74.83 |
75.20 |
74.42 |
74.65 |
-0.03 |
11,594 |
35,993 |
-461 |
Apr19 |
181002 |
74.62 |
74.92 |
74.27 |
74.51 |
+0.01 |
3,618 |
11,860 |
-448 |
May19 |
181002 |
74.32 |
74.70 |
74.08 |
74.32 |
+0.04 |
1,461 |
8,419 |
-267 |
Jun19 |
181002 |
74.39 |
74.42 |
73.84 |
74.08 |
+0.07 |
10,882 |
75,728 |
-1,098 |
Jul19 |
181002 |
73.71 |
73.77 |
73.52 |
73.77 |
+0.09 |
1,065 |
7,158 |
-338 |
Aug19 |
181002 |
73.41 |
73.41 |
73.41 |
73.41 |
+0.11 |
375 |
5,509 |
+2 |
Sep19 |
181002 |
73.04 |
73.04 |
73.04 |
73.04 |
+0.12 |
567 |
14,342 |
+89 |
Oct19 |
181002 |
72.65 |
72.65 |
72.65 |
72.65 |
+0.12 |
319 |
4,427 |
+113 |
Nov19 |
181002 |
72.28 |
72.28 |
72.28 |
72.28 |
+0.14 |
70 |
4,641 |
+48 |
Dec19 |
181002 |
72.09 |
72.17 |
71.61 |
71.90 |
+0.15 |
11,968 |
90,942 |
+1,221 |
Jan20 |
181002 |
71.47 |
71.47 |
71.47 |
71.47 |
+0.17 |
157 |
2,503 |
-94 |
Feb20 |
181002 |
71.05 |
71.05 |
71.05 |
71.05 |
+0.17 |
29 |
2,244 |
-12 |
Total Volume and Open Interest |
188,524 |
611,665 |
-1,217 |
US Dollar Index(ICE) |
Dec18 |
181002 |
94.920 |
95.390 |
94.895 |
95.140 |
+0.210 |
23,143 |
49,583 |
-2,728 |
Mar19 |
181002 |
94.360 |
94.815 |
94.360 |
94.610 |
+0.210 |
421 |
1,429 |
+115 |
Jun19 |
181002 |
94.240 |
94.240 |
94.000 |
94.110 |
+0.210 |
3 |
376 |
+2 |
Total Volume and Open Interest |
23,567 |
51,409 |
-2,611 |
Australian Dollar(CME) |
Dec18 |
181002 |
72.27 |
72.43 |
71.67 |
71.92 |
-0.41 |
68,867 |
154,026 |
-3,270 |
Mar19 |
181002 |
72.38 |
72.38 |
71.78 |
72.01 |
-0.41 |
102 |
365 |
-74 |
Jun19 |
181002 |
72.13 |
72.13 |
72.13 |
72.13 |
-0.41 |
2 |
20 |
+0 |
Total Volume and Open Interest |
69,543 |
156,082 |
-3,670 |
British Pound(CME) |
Dec18 |
181002 |
130.82 |
130.93 |
129.84 |
130.22 |
-0.60 |
105,180 |
212,371 |
-4,285 |
Mar19 |
181002 |
131.20 |
131.46 |
130.59 |
130.85 |
-0.60 |
93 |
1,355 |
-6 |
Jun19 |
181002 |
131.46 |
131.46 |
131.46 |
131.46 |
-0.60 |
0 |
284 |
+0 |
Total Volume and Open Interest |
107,200 |
216,786 |
-4,076 |
Canadian Dollar(CME) |
Dec18 |
181002 |
78.16 |
78.25 |
77.99 |
78.15 |
-0.18 |
82,704 |
111,122 |
+2,126 |
Mar19 |
181002 |
78.22 |
78.31 |
78.13 |
78.28 |
-0.18 |
21 |
1,398 |
+0 |
Jun19 |
181002 |
78.37 |
78.39 |
78.28 |
78.39 |
-0.18 |
14 |
340 |
+4 |
Sep19 |
181002 |
78.47 |
78.51 |
78.43 |
78.49 |
-0.20 |
4 |
109 |
+2 |
Total Volume and Open Interest |
84,692 |
113,538 |
+1,994 |
Japanese Yen(CME) |
Dec18 |
181002 |
88.20 |
88.56 |
88.18 |
88.44 |
+0.22 |
128,405 |
230,878 |
-4,723 |
Mar19 |
181002 |
89.01 |
89.27 |
88.95 |
89.16 |
+0.23 |
177 |
529 |
-8 |
Jun19 |
181002 |
89.84 |
89.84 |
89.84 |
89.84 |
+0.23 |
0 |
67 |
+0 |
Total Volume and Open Interest |
129,552 |
233,782 |
-4,667 |
Swiss Franc(CME) |
Dec18 |
181002 |
102.33 |
102.42 |
102.07 |
102.22 |
-0.09 |
41,631 |
52,976 |
-1,766 |
Mar19 |
181002 |
103.26 |
103.39 |
103.08 |
103.20 |
-0.09 |
223 |
251 |
-27 |
Jun19 |
181002 |
104.13 |
104.26 |
104.13 |
104.13 |
-0.09 |
0 |
53 |
+0 |
Total Volume and Open Interest |
41,854 |
53,303 |
-1,793 |
EuroFX(CME) |
Dec18 |
181002 |
116.45 |
116.49 |
115.73 |
116.13 |
-0.32 |
299,911 |
468,471 |
+6,735 |
Mar19 |
181002 |
117.29 |
117.35 |
116.75 |
117.11 |
-0.32 |
1,385 |
3,249 |
+507 |
Jun19 |
181002 |
118.37 |
118.37 |
117.93 |
118.07 |
-0.33 |
114 |
1,082 |
+10 |
Total Volume and Open Interest |
304,988 |
479,552 |
+7,189 |
Mexican Peso(CME) |
Oct18 |
181002 |
531.00 |
531.00 |
531.00 |
531.00 |
-1.75 |
|
|
|
Nov18 |
181002 |
528.13 |
528.13 |
528.13 |
528.13 |
-1.75 |
2 |
3 |
+0 |
Total Volume and Open Interest |
54,339 |
213,666 |
+9,138 |
Brazilian Real(CME) |
Nov18 |
181002 |
250.00 |
255.40 |
248.80 |
254.25 |
+5.50 |
5,712 |
38,157 |
-408 |
Dec18 |
181002 |
249.10 |
254.60 |
248.40 |
253.70 |
+5.60 |
1,202 |
1,669 |
-1,148 |
Jan19 |
181002 |
252.95 |
252.95 |
252.95 |
252.95 |
+5.60 |
0 |
50 |
+0 |
Feb19 |
181002 |
252.15 |
252.15 |
252.15 |
252.15 |
+5.60 |
|
|
|
Total Volume and Open Interest |
6,914 |
39,876 |
-5,704 |
30-Year T-Bonds(CBOT) |
Dec18 |
181002 |
139~270 |
140~230 |
139~270 |
140~160 |
+0~170 |
427,740 |
891,624 |
+13,662 |
Mar19 |
181002 |
139~200 |
140~000 |
139~190 |
139~270 |
+0~180 |
3 |
12 |
+0 |
Jun19 |
181002 |
139~080 |
139~080 |
139~080 |
139~080 |
+0~180 |
|
|
|
Total Volume and Open Interest |
427,743 |
891,636 |
+13,662 |
10-Year T-Notes(CBOT) |
Dec18 |
181002 |
118~200 |
118~295 |
118~195 |
118~260 |
+0~045 |
1,713,641 |
4,002,538 |
-27,732 |
Mar19 |
181002 |
118~200 |
118~210 |
118~130 |
118~185 |
+0~045 |
1,183 |
2,931 |
+1,158 |
Jun19 |
181002 |
118~185 |
118~185 |
118~185 |
118~185 |
+0~045 |
|
|
|
Total Volume and Open Interest |
1,714,824 |
4,005,469 |
-26,574 |
5-Year T-Notes(CBOT) |
Dec18 |
181002 |
112~134 |
112~190 |
112~132 |
112~166 |
+0~024 |
979,747 |
4,430,224 |
+16,635 |
Mar19 |
181002 |
112~122 |
112~130 |
112~102 |
112~122 |
+0~016 |
|
|
|
Jun19 |
181002 |
112~122 |
112~122 |
112~122 |
112~122 |
+0~016 |
|
|
|
Total Volume and Open Interest |
979,747 |
4,430,224 |
+16,119 |
2 Year T-Notes(CBOT) |
Dec18 |
181002 |
105~112 |
105~132 |
105~110 |
105~122 |
+0~006 |
373,733 |
2,213,297 |
-15,616 |
Mar19 |
181002 |
105~102 |
105~102 |
105~102 |
105~102 |
+0~006 |
|
|
|
Jun19 |
181002 |
105~102 |
105~102 |
105~102 |
105~102 |
+0~006 |
|
|
|
Total Volume and Open Interest |
373,733 |
2,213,297 |
-23,747 |
Eurodollars(CME) |
Dec18 |
181002 |
97.345 |
97.355 |
97.335 |
97.335 |
-0.005 |
254,984 |
1,744,854 |
-5,487 |
Mar19 |
181002 |
97.160 |
97.175 |
97.150 |
97.160 |
+0.005 |
222,384 |
1,240,342 |
+1,248 |
Jun19 |
181002 |
97.000 |
97.020 |
96.995 |
97.010 |
+0.010 |
267,407 |
1,362,200 |
+48,749 |
Sep19 |
181002 |
96.915 |
96.940 |
96.910 |
96.925 |
+0.010 |
281,819 |
1,236,459 |
-6,346 |
Dec19 |
181002 |
96.855 |
96.885 |
96.850 |
96.870 |
+0.015 |
470,469 |
2,050,163 |
+19,383 |
Mar20 |
181002 |
96.830 |
96.860 |
96.825 |
96.845 |
+0.015 |
249,621 |
1,058,834 |
+3,112 |
Jun20 |
181002 |
96.820 |
96.860 |
96.815 |
96.840 |
+0.015 |
180,334 |
861,250 |
+3,491 |
Sep20 |
181002 |
96.825 |
96.865 |
96.820 |
96.845 |
+0.015 |
131,757 |
952,847 |
-3,162 |
Dec20 |
181002 |
96.820 |
96.860 |
96.820 |
96.845 |
+0.020 |
178,409 |
1,001,430 |
+29,039 |
Mar21 |
181002 |
96.840 |
96.885 |
96.840 |
96.870 |
+0.025 |
103,916 |
445,055 |
+2,223 |
Jun21 |
181002 |
96.860 |
96.900 |
96.860 |
96.885 |
+0.025 |
75,596 |
369,119 |
+4,492 |
Sep21 |
181002 |
96.865 |
96.905 |
96.860 |
96.890 |
+0.020 |
75,846 |
245,034 |
-10,366 |
Dec21 |
181002 |
96.860 |
96.900 |
96.860 |
96.885 |
+0.020 |
45,521 |
334,263 |
+6,543 |
Mar22 |
181002 |
96.865 |
96.905 |
96.865 |
96.895 |
+0.025 |
35,810 |
144,569 |
+2,288 |
Jun22 |
181002 |
96.865 |
96.905 |
96.865 |
96.895 |
+0.025 |
24,576 |
132,461 |
+275 |
Sep22 |
181002 |
96.865 |
96.900 |
96.865 |
96.895 |
+0.025 |
28,553 |
72,297 |
+881 |
Dec22 |
181002 |
96.850 |
96.890 |
96.850 |
96.885 |
+0.030 |
20,981 |
108,783 |
+84 |
Mar23 |
181002 |
96.845 |
96.880 |
96.845 |
96.880 |
+0.030 |
19,260 |
70,167 |
+1,690 |
Total Volume and Open Interest |
2,785,510 |
14,027,566 |
+106,210 |
Ultra T-Bond(CBOT) |
Dec18 |
181002 |
153~09 |
154~13 |
153~07 |
154~03 |
+0~21 |
195,396 |
1,050,233 |
+5,423 |
Mar19 |
181002 |
154~28 |
154~28 |
154~06 |
154~28 |
+0~21 |
3 |
7 |
+3 |
Jun19 |
181002 |
155~24 |
155~24 |
155~24 |
155~24 |
+0~21 |
|
|
|
Total Volume and Open Interest |
195,399 |
1,050,240 |
+5,426 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181002 |
125~225 |
126~040 |
125~220 |
126~005 |
+0~075 |
169,798 |
616,620 |
+7,733 |
Mar19 |
181002 |
126~005 |
126~005 |
126~005 |
126~005 |
+0~075 |
|
|
|
Jun19 |
181002 |
126~005 |
126~005 |
126~005 |
126~005 |
+0~075 |
|
|
|
Total Volume and Open Interest |
169,798 |
616,620 |
+7,733 |
30 Day Federal Funds(CBOT) |
Oct18 |
181002 |
97.817 |
97.817 |
97.813 |
97.813 |
-0.005 |
27,527 |
243,958 |
-6,967 |
Nov18 |
181002 |
97.815 |
97.815 |
97.810 |
97.810 |
-0.005 |
9,491 |
277,436 |
-1,164 |
Dec18 |
181002 |
97.740 |
97.745 |
97.735 |
97.740 |
-0.005 |
11,481 |
108,971 |
+2,333 |
Jan19 |
181002 |
97.630 |
97.635 |
97.625 |
97.625 |
-0.005 |
35,008 |
284,023 |
+13,273 |
Feb19 |
181002 |
97.620 |
97.620 |
97.610 |
97.615 |
unch |
13,483 |
171,527 |
+1,162 |
Mar19 |
181002 |
97.560 |
97.565 |
97.555 |
97.560 |
unch |
7,621 |
92,744 |
-310 |
Total Volume and Open Interest |
145,671 |
1,766,706 |
-103,476 |
Japanese Govt Bonds(SGX) |
Dec18 |
181002 |
150.04 |
150.19 |
150.02 |
150.19 |
+0.13 |
1,350 |
14,547 |
-25 |
Mar19 |
181002 |
150.19 |
150.19 |
150.19 |
150.19 |
+0.13 |
|
|
|
Jun19 |
181002 |
150.19 |
150.19 |
150.19 |
150.19 |
+0.13 |
|
|
|
Total Volume and Open Interest |
1,350 |
14,547 |
-25 |
Euro-Buxl(EUREX) |
Dec18 |
181002 |
174.12 |
175.64 |
174.06 |
175.20 |
+1.56 |
76,493 |
240,520 |
-9,347 |
Mar19 |
181002 |
173.72 |
173.72 |
173.72 |
173.72 |
+1.56 |
36 |
34 |
-1 |
Jun19 |
181002 |
172.60 |
172.60 |
172.60 |
172.60 |
+1.56 |
|
|
|
Total Volume and Open Interest |
76,529 |
240,554 |
-9,348 |
Euro-Bund(EUREX) |
Dec18 |
181002 |
159.06 |
159.78 |
159.00 |
159.52 |
+0.75 |
1,054,065 |
1,977,786 |
-127,360 |
Mar19 |
181002 |
159.96 |
160.55 |
159.96 |
160.31 |
+0.80 |
293 |
75,489 |
+851 |
Jun19 |
181002 |
158.22 |
158.22 |
158.22 |
158.22 |
+0.75 |
|
|
|
Total Volume and Open Interest |
1,054,358 |
2,053,275 |
-126,509 |
Euro-Bobl(EUREX) |
Dec18 |
181002 |
130.86 |
131.17 |
130.84 |
131.03 |
+0.27 |
774,167 |
1,591,870 |
-114,249 |
Mar19 |
181002 |
130.95 |
131.08 |
130.95 |
131.08 |
+0.32 |
2 |
2 |
+0 |
Jun19 |
181002 |
130.63 |
130.63 |
130.63 |
130.63 |
+0.27 |
|
|
|
Total Volume and Open Interest |
774,169 |
1,591,872 |
-114,249 |
Euro-Schatz(EUREX) |
Dec18 |
181002 |
111.83 |
111.89 |
111.83 |
111.86 |
+0.05 |
764,350 |
2,022,119 |
-55,498 |
Mar19 |
181002 |
111.76 |
111.76 |
111.76 |
111.76 |
+0.05 |
0 |
31 |
+30 |
Jun19 |
181002 |
111.71 |
111.71 |
111.71 |
111.71 |
+0.04 |
|
|
|
Total Volume and Open Interest |
764,350 |
2,022,150 |
-55,468 |
3-Mth Euribor(EUREX) |
Dec18 |
181002 |
100.295 |
100.295 |
100.295 |
100.295 |
unch |
0 |
13,864 |
+0 |
Mar19 |
181002 |
100.270 |
100.270 |
100.270 |
100.270 |
-0.005 |
5 |
2,326 |
+0 |
Jun19 |
181002 |
100.255 |
100.255 |
100.255 |
100.255 |
unch |
0 |
1,828 |
+0 |
Total Volume and Open Interest |
5 |
27,471 |
+6 |
Long Gilt(LIFFE) |
Dec18 |
181002 |
121~00 |
121~15 |
121~00 |
121~10 |
+0~13 |
292,318 |
770,366 |
+4,673 |
Mar19 |
181002 |
120~19 |
120~19 |
120~19 |
120~19 |
+0~13 |
|
|
|
Total Volume and Open Interest |
292,318 |
770,366 |
+4,673 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181002 |
99.14 |
99.14 |
99.14 |
99.14 |
unch |
71,181 |
570,873 |
-9,839 |
Mar19 |
181002 |
99.04 |
99.05 |
99.03 |
99.04 |
unch |
53,339 |
413,337 |
+325 |
Jun19 |
181002 |
98.94 |
98.96 |
98.94 |
98.95 |
+0.01 |
72,588 |
290,025 |
-1,095 |
Sep19 |
181002 |
98.86 |
98.88 |
98.85 |
98.87 |
+0.02 |
77,899 |
335,357 |
-6,970 |
Dec19 |
181002 |
98.79 |
98.81 |
98.78 |
98.80 |
+0.02 |
76,828 |
360,034 |
+507 |
Mar20 |
181002 |
98.72 |
98.75 |
98.71 |
98.73 |
+0.02 |
71,691 |
206,691 |
-707 |
Total Volume and Open Interest |
719,808 |
3,037,600 |
-11,133 |
3-Mth Euribor(LIFFE) |
Dec18 |
181002 |
100.290 |
100.300 |
100.285 |
100.295 |
unch |
163,034 |
552,330 |
-5,224 |
Mar19 |
181002 |
100.270 |
100.275 |
100.260 |
100.270 |
-0.005 |
136,387 |
470,187 |
-949 |
Jun19 |
181002 |
100.250 |
100.255 |
100.245 |
100.250 |
-0.005 |
117,691 |
605,050 |
-5,446 |
Total Volume and Open Interest |
1,626,660 |
4,952,325 |
+20,303 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181002 |
98.08 |
98.09 |
98.06 |
98.09 |
+0.01 |
20,425 |
204,837 |
-8,232 |
Mar19 |
181002 |
98.08 |
98.09 |
98.07 |
98.09 |
unch |
19,350 |
222,290 |
+6,672 |
Jun19 |
181002 |
98.05 |
98.06 |
98.03 |
98.06 |
unch |
9,953 |
180,916 |
-794 |
Sep19 |
181002 |
98.01 |
98.02 |
97.99 |
98.02 |
+0.01 |
8,317 |
148,609 |
+591 |
Dec19 |
181002 |
97.95 |
97.96 |
97.93 |
97.96 |
+0.01 |
16,696 |
144,136 |
+240 |
Mar20 |
181002 |
97.89 |
97.90 |
97.87 |
97.90 |
+0.01 |
7,758 |
97,531 |
-798 |
Jun20 |
181002 |
97.83 |
97.84 |
97.82 |
97.84 |
+0.01 |
5,481 |
69,773 |
+2,065 |
Sep20 |
181002 |
97.77 |
97.78 |
97.76 |
97.78 |
+0.01 |
1,811 |
31,746 |
+555 |
Dec20 |
181002 |
97.71 |
97.72 |
97.70 |
97.72 |
+0.01 |
327 |
11,838 |
+4 |
Mar21 |
181002 |
97.65 |
97.66 |
97.65 |
97.66 |
unch |
151 |
4,546 |
+51 |
Total Volume and Open Interest |
90,355 |
1,120,173 |
+436 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181002 |
97.31 |
97.32 |
97.28 |
97.31 |
unch |
161,655 |
1,211,275 |
+5,401 |
Mar19 |
181002 |
97.31 |
97.31 |
97.31 |
97.31 |
unch |
|
|
|
Total Volume and Open Interest |
161,655 |
1,211,275 |
+5,401 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181002 |
97.91 |
97.92 |
97.89 |
97.92 |
+0.00 |
184,516 |
1,064,574 |
-4,134 |
Mar19 |
181002 |
97.93 |
97.93 |
97.93 |
97.93 |
+0.01 |
|
|
|
Total Volume and Open Interest |
184,516 |
1,064,574 |
-4,134 |
Gold(CMX) |
Oct18 |
181002 |
1193.0 |
1206.0 |
1190.3 |
1202.4 |
+15.3 |
404 |
3,997 |
-406 |
Dec18 |
181002 |
1192.7 |
1212.3 |
1192.2 |
1207.0 |
+15.3 |
307,816 |
373,442 |
-5,104 |
Feb19 |
181002 |
1198.0 |
1217.8 |
1198.0 |
1212.7 |
+15.3 |
3,690 |
43,490 |
+1,061 |
Apr19 |
181002 |
1204.5 |
1223.0 |
1204.5 |
1218.4 |
+15.4 |
545 |
12,202 |
+91 |
Jun19 |
181002 |
1210.5 |
1229.5 |
1210.5 |
1224.4 |
+15.5 |
1,829 |
13,054 |
-57 |
Aug19 |
181002 |
1217.7 |
1234.0 |
1217.7 |
1230.3 |
+15.6 |
9 |
2,273 |
+5 |
Oct19 |
181002 |
1240.0 |
1240.0 |
1236.5 |
1236.5 |
+15.7 |
46 |
844 |
-23 |
Dec19 |
181002 |
1228.1 |
1247.3 |
1228.1 |
1242.7 |
+15.7 |
183 |
4,306 |
-111 |
Feb20 |
181002 |
1248.2 |
1249.3 |
1248.2 |
1249.3 |
+15.7 |
1 |
43 |
+0 |
Apr20 |
181002 |
1255.3 |
1255.3 |
1255.3 |
1255.3 |
+15.7 |
|
|
|
Jun20 |
181002 |
1248.5 |
1261.3 |
1248.5 |
1261.3 |
+15.7 |
0 |
539 |
+0 |
Aug20 |
181002 |
1267.4 |
1267.4 |
1267.4 |
1267.4 |
+15.7 |
|
|
|
Total Volume and Open Interest |
314,938 |
456,124 |
-4,554 |
Silver(CMX) |
Dec18 |
181002 |
1453.5 |
1495.0 |
1447.0 |
1469.3 |
+18.6 |
117,067 |
172,213 |
-355 |
Mar19 |
181002 |
1463.0 |
1505.5 |
1458.0 |
1480.1 |
+18.7 |
1,863 |
22,861 |
+680 |
May19 |
181002 |
1478.5 |
1509.0 |
1478.5 |
1488.1 |
+18.7 |
382 |
3,450 |
+22 |
Jul19 |
181002 |
1505.0 |
1519.0 |
1474.5 |
1496.2 |
+18.7 |
178 |
2,133 |
+10 |
Sep19 |
181002 |
1527.0 |
1527.5 |
1504.1 |
1504.1 |
+18.7 |
0 |
374 |
+0 |
Dec19 |
181002 |
1540.5 |
1540.5 |
1516.3 |
1516.3 |
+18.8 |
4 |
768 |
-2 |
Mar20 |
181002 |
1527.5 |
1527.5 |
1527.5 |
1527.5 |
+18.8 |
|
|
|
Total Volume and Open Interest |
119,898 |
203,706 |
+350 |
Platinum(NYMEX) |
Oct18 |
181002 |
818.5 |
832.9 |
818.5 |
830.1 |
+6.1 |
430 |
370 |
-378 |
Jan19 |
181002 |
825.5 |
838.2 |
818.2 |
833.5 |
+5.6 |
16,726 |
68,758 |
-127 |
Apr19 |
181002 |
831.4 |
840.6 |
822.6 |
837.2 |
+5.3 |
178 |
1,823 |
+84 |
Jul19 |
181002 |
841.4 |
841.4 |
841.4 |
841.4 |
+4.2 |
0 |
194 |
+0 |
Total Volume and Open Interest |
17,359 |
71,246 |
-416 |
Palladium(NYMEX) |
Dec18 |
181002 |
1048.20 |
1058.40 |
1032.40 |
1050.70 |
-5.70 |
4,401 |
21,906 |
+338 |
Mar19 |
181002 |
1044.00 |
1050.10 |
1025.60 |
1043.80 |
-5.70 |
164 |
1,367 |
+117 |
Jun19 |
181002 |
1036.80 |
1036.80 |
1036.80 |
1036.80 |
-5.70 |
0 |
6 |
+0 |
Total Volume and Open Interest |
4,565 |
23,279 |
+455 |
Copper(CMX) |
Dec18 |
181002 |
278.45 |
285.25 |
276.00 |
280.65 |
+1.90 |
97,880 |
135,079 |
+267 |
Mar19 |
181002 |
280.75 |
287.30 |
278.20 |
282.80 |
+1.85 |
7,824 |
48,012 |
+734 |
May19 |
181002 |
281.95 |
288.00 |
279.75 |
283.60 |
+1.70 |
2,350 |
18,179 |
+449 |
Jul19 |
181002 |
281.00 |
288.45 |
281.00 |
284.25 |
+1.60 |
1,626 |
8,548 |
+334 |
Sep19 |
181002 |
285.05 |
287.05 |
281.20 |
284.70 |
+1.50 |
1,545 |
3,732 |
-606 |
Total Volume and Open Interest |
114,505 |
238,304 |
+1,619 |
E-mini DJIA Index(CBOT) |
Dec18 |
181002 |
26685 |
26837 |
26552 |
26807 |
+129 |
177,168 |
107,872 |
+2,777 |
Mar19 |
181002 |
26735 |
26889 |
26618 |
26870 |
+134 |
238 |
268 |
+5 |
Jun19 |
181002 |
26916 |
26916 |
26697 |
26916 |
+138 |
0 |
5 |
+0 |
Sep19 |
181002 |
26959 |
26959 |
26800 |
26959 |
+138 |
|
|
|
Total Volume and Open Interest |
177,406 |
108,145 |
+2,782 |
S & P 500(CME) |
Dec18 |
181002 |
2929.80 |
2936.00 |
2918.00 |
2928.50 |
-1.60 |
1,023 |
33,134 |
+725 |
Mar19 |
181002 |
2937.20 |
2937.20 |
2937.20 |
2937.20 |
-1.60 |
|
|
|
Jun19 |
181002 |
2947.10 |
2947.10 |
2947.10 |
2947.10 |
-1.80 |
|
|
|
Sep19 |
181002 |
2957.80 |
2957.80 |
2957.80 |
2957.80 |
-1.80 |
|
|
|
Total Volume and Open Interest |
1,023 |
33,134 |
+725 |
S & P 500 E-Mini(CME) |
Dec18 |
181002 |
2929.25 |
2936.00 |
2917.50 |
2928.50 |
-1.50 |
1,429,127 |
2,711,354 |
-4,576 |
Mar19 |
181002 |
2938.00 |
2944.50 |
2926.50 |
2937.25 |
-1.50 |
3,272 |
62,706 |
+1,675 |
Jun19 |
181002 |
2946.00 |
2952.75 |
2937.00 |
2947.00 |
-2.00 |
1 |
7,613 |
+0 |
Sep19 |
181002 |
2957.75 |
2957.75 |
2957.75 |
2957.75 |
-1.75 |
0 |
11 |
+0 |
Total Volume and Open Interest |
1,432,400 |
2,781,689 |
-2,901 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181002 |
7675.00 |
7712.75 |
7630.25 |
7652.75 |
-22.75 |
381,496 |
243,698 |
-5,665 |
Mar19 |
181002 |
7710.50 |
7750.00 |
7669.25 |
7690.00 |
-22.50 |
311 |
1,433 |
+34 |
Jun19 |
181002 |
1195.40 |
1220.40 |
1169.65 |
1172.40 |
-22.25 |
0 |
8 |
+0 |
Total Volume and Open Interest |
381,807 |
245,142 |
-5,631 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181002 |
2010.50 |
2014.90 |
1998.40 |
2001.90 |
-7.10 |
16,584 |
85,530 |
+83 |
Mar19 |
181002 |
2005.50 |
2017.20 |
2005.50 |
2005.50 |
-7.10 |
0 |
7 |
+0 |
Jun19 |
181002 |
2008.40 |
2008.40 |
2008.40 |
2008.40 |
-5.90 |
|
|
|
Total Volume and Open Interest |
16,584 |
85,537 |
+83 |
Volatility Index(CBOE) |
Oct18 |
181002 |
13.93 |
14.30 |
13.75 |
13.98 |
+0.05 |
58,624 |
209,336 |
-6,525 |
Nov18 |
181002 |
14.82 |
15.05 |
14.65 |
14.93 |
+0.05 |
43,577 |
137,635 |
+8,598 |
Dec18 |
181002 |
15.10 |
15.30 |
14.95 |
15.23 |
+0.10 |
10,496 |
73,484 |
-11 |
Jan19 |
181002 |
15.65 |
15.82 |
15.50 |
15.78 |
+0.10 |
4,252 |
43,258 |
-115 |
Total Volume and Open Interest |
119,978 |
530,327 |
+2,453 |
S & P 600(CME) |
Dec18 |
181002 |
1036.10 |
1036.10 |
1036.10 |
1036.10 |
-11.10 |
|
|
|
Mar19 |
181002 |
1036.70 |
1036.70 |
1036.70 |
1036.70 |
-11.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181002 |
1679.70 |
1680.40 |
1656.60 |
1660.50 |
-18.20 |
133,550 |
523,276 |
-2,882 |
Mar19 |
181002 |
1680.20 |
1686.00 |
1663.80 |
1667.10 |
-18.00 |
199 |
428 |
+185 |
Jun19 |
181002 |
1672.80 |
1672.80 |
1672.80 |
1672.80 |
-18.70 |
|
|
|
Total Volume and Open Interest |
133,749 |
523,704 |
-2,697 |
Nikkei 225(CME) |
Dec18 |
181002 |
24440 |
24475 |
24125 |
24255 |
-200 |
13,249 |
32,008 |
+159 |
Mar19 |
181002 |
24230 |
24435 |
24145 |
24230 |
-200 |
2 |
9 |
-1 |
Total Volume and Open Interest |
13,251 |
32,017 |
+158 |
Nikkei 225(SGX) |
Dec18 |
181002 |
24290 |
24480 |
24215 |
24265 |
-50 |
95,000 |
162,576 |
+374 |
Mar19 |
181002 |
24285 |
24285 |
24195 |
24220 |
-50 |
80 |
594 |
+219 |
Jun19 |
181002 |
24050 |
24050 |
24050 |
24050 |
-40 |
0 |
688 |
+0 |
Total Volume and Open Interest |
95,480 |
176,843 |
+1,784 |
Nikkei 225 Mini(JPX) |
Dec18 |
181002 |
24325 |
24480 |
24215 |
24280 |
-30 |
1,148,218 |
565,545 |
+258,563 |
Mar19 |
181002 |
24270 |
24425 |
24165 |
24220 |
-40 |
23,238 |
15,416 |
+5,740 |
Jun19 |
181002 |
24005 |
24225 |
23970 |
24040 |
-30 |
370 |
996 |
+170 |
Total Volume and Open Interest |
1,239,433 |
748,710 |
+300,596 |
Nikkei 225(JPX) |
Dec18 |
181002 |
24320 |
24480 |
24210 |
24280 |
-30 |
83,926 |
342,159 |
+22,054 |
Mar19 |
181002 |
24270 |
24420 |
24160 |
24220 |
-40 |
1,025 |
8,847 |
+870 |
Jun19 |
181002 |
24160 |
24200 |
23990 |
24040 |
-30 |
8 |
5,271 |
+7 |
Total Volume and Open Interest |
84,971 |
420,954 |
+23,004 |
Nikkei 225(CME) Yen |
Dec18 |
181002 |
24410 |
24445 |
24085 |
24230 |
-190 |
42,381 |
69,207 |
-36 |
Mar19 |
181002 |
24200 |
24240 |
24040 |
24175 |
-190 |
203 |
1 |
+0 |
Jun19 |
181002 |
23935 |
23935 |
23935 |
23935 |
-145 |
|
|
|
Total Volume and Open Interest |
42,584 |
69,208 |
-36 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181002 |
24230 |
24230 |
24100 |
24230 |
-190 |
1 |
4 |
+1 |
Mar19 |
181002 |
24180 |
24180 |
24180 |
24180 |
-180 |
|
|
|
Jun19 |
181002 |
23940 |
23940 |
23940 |
23940 |
-140 |
|
|
|
Total Volume and Open Interest |
1 |
4 |
+1 |
CAC 40(EURONEXT) |
Oct18 |
181002 |
5486.0 |
5486.0 |
5436.5 |
5464.0 |
-38.5 |
95,554 |
291,400 |
+15,159 |
Nov18 |
181002 |
5474.0 |
5474.0 |
5453.0 |
5461.0 |
-38.5 |
132 |
232 |
-24 |
Dec18 |
181002 |
5453.0 |
5457.5 |
5423.5 |
5446.0 |
-38.0 |
365 |
39,603 |
+138 |
Total Volume and Open Interest |
96,051 |
351,244 |
+15,273 |
Hang Seng Index(HKFE) |
Oct18 |
181002 |
27874 |
27874 |
26991 |
26994 |
-883 |
196,878 |
98,907 |
+2,925 |
Nov18 |
181002 |
27734 |
27800 |
27009 |
27009 |
-885 |
|
|
|
Dec18 |
181002 |
27911 |
27912 |
27050 |
27050 |
-883 |
592 |
12,091 |
+186 |
Total Volume and Open Interest |
239,492 |
137,373 |
-10,485 |
DAX(EUREX) |
Dec18 |
181002 |
12270.0 |
12298.0 |
12187.0 |
12269.0 |
-59.0 |
111,113 |
109,332 |
-10,423 |
Mar19 |
181002 |
12251.0 |
12270.0 |
12190.0 |
12263.5 |
-59.5 |
260 |
2,091 |
+31 |
Jun19 |
181002 |
12281.0 |
12281.0 |
12281.0 |
12281.0 |
-59.5 |
1 |
2 |
-1 |
Total Volume and Open Interest |
111,374 |
111,425 |
-10,393 |
Mini-DAX(EUREX) |
Dec18 |
181002 |
12270.0 |
12299.0 |
12188.0 |
12269.0 |
-59.0 |
58,961 |
9,273 |
-725 |
Mar19 |
181002 |
12260.0 |
12291.0 |
12185.0 |
12263.5 |
-59.5 |
73 |
262 |
-3 |
Jun19 |
181002 |
12281.0 |
12281.0 |
12281.0 |
12281.0 |
-59.5 |
0 |
5 |
+0 |
Total Volume and Open Interest |
59,034 |
9,540 |
-728 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181002 |
3386 |
3387 |
3357 |
3375 |
-26 |
1,483,555 |
3,495,759 |
-143,365 |
Mar19 |
181002 |
3370 |
3370 |
3346 |
3364 |
-26 |
146 |
121,933 |
-16 |
Jun19 |
181002 |
3277 |
3278 |
3277 |
3278 |
-26 |
31 |
11,854 |
-1 |
Total Volume and Open Interest |
1,485,832 |
3,670,871 |
-143,382 |
Swiss Market Index(EUREX) |
Dec18 |
181002 |
9086 |
9088 |
9028 |
9058 |
-51 |
41,006 |
195,960 |
-223 |
Mar19 |
181002 |
8976 |
8976 |
8929 |
8956 |
-51 |
30 |
145 |
-10 |
Jun19 |
181002 |
8786 |
8786 |
8786 |
8786 |
-51 |
1 |
1 |
+0 |
Total Volume and Open Interest |
41,037 |
196,106 |
-233 |
FT-SE 100(EURONEXT) |
Dec18 |
181002 |
7464.00 |
7464.00 |
7408.50 |
7446.50 |
-21.00 |
118,583 |
600,296 |
+810 |
Mar19 |
181002 |
7387.50 |
7387.50 |
7387.50 |
7387.50 |
-19.50 |
0 |
396 |
+0 |
Jun19 |
181002 |
7306.50 |
7306.50 |
7306.50 |
7306.50 |
-19.50 |
0 |
5 |
+0 |
Total Volume and Open Interest |
118,583 |
600,697 |
+810 |
SPI 200(SFE) |
Dec18 |
181002 |
6160.0 |
6185.0 |
6109.0 |
6117.0 |
-43.0 |
47,274 |
380,439 |
+3,681 |
Mar19 |
181002 |
6065.0 |
6065.0 |
6065.0 |
6065.0 |
-41.0 |
0 |
2,989 |
+0 |
Jun19 |
181002 |
6055.0 |
6055.0 |
6055.0 |
6055.0 |
-41.0 |
0 |
2,546 |
+0 |
Total Volume and Open Interest |
47,277 |
386,597 |
+3,679 |
FTSE MIB(ISE) |
Dec18 |
181002 |
20355.00 |
20600.00 |
20140.00 |
20507.00 |
-28.00 |
58,241 |
94,213 |
+9,874 |
Mar19 |
181002 |
20300.00 |
20465.00 |
20060.00 |
20422.00 |
-28.00 |
126 |
214 |
+59 |
Jun19 |
181002 |
19907.00 |
19907.00 |
19907.00 |
19907.00 |
-93.00 |
|
|
|
Total Volume and Open Interest |
58,367 |
94,427 |
+9,933 |
KOSPI 200(KFE) |
Dec18 |
181002 |
301.50 |
301.80 |
297.25 |
297.60 |
-3.45 |
195,441 |
287,777 |
-3,855 |
Mar19 |
181002 |
298.20 |
298.90 |
294.50 |
294.75 |
-3.50 |
396 |
8,426 |
+245 |
Jun19 |
181002 |
298.00 |
298.00 |
297.30 |
297.30 |
-1.40 |
14 |
12,641 |
-6 |
Total Volume and Open Interest |
195,953 |
329,121 |
-3,616 |
GSCI(CME) |
Oct18 |
181002 |
496.75 |
498.65 |
495.90 |
497.45 |
+1.30 |
39 |
15,154 |
-35 |
Nov18 |
181002 |
496.80 |
498.00 |
495.30 |
497.00 |
+1.50 |
35 |
35 |
+35 |
Dec18 |
181002 |
499.20 |
499.20 |
499.20 |
499.20 |
+1.50 |
|
|
|
Total Volume and Open Interest |
74 |
15,189 |
+0 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|