|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed October 03, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov18 |
181003 |
866.00 |
870.25 |
860.50 |
861.50 |
-4.50 |
152,163 |
409,596 |
-5,204 |
Jan19 |
181003 |
879.75 |
884.00 |
874.50 |
875.75 |
-4.25 |
52,878 |
133,616 |
+2,339 |
Mar19 |
181003 |
892.25 |
896.75 |
887.50 |
889.00 |
-3.25 |
27,803 |
135,359 |
+3,166 |
May19 |
181003 |
905.50 |
909.75 |
900.50 |
902.25 |
-3.00 |
9,119 |
83,502 |
+580 |
Jul19 |
181003 |
916.00 |
920.50 |
911.25 |
913.00 |
-3.25 |
6,269 |
69,233 |
+341 |
Aug19 |
181003 |
922.75 |
924.50 |
916.00 |
917.75 |
-2.75 |
415 |
3,772 |
+201 |
Sep19 |
181003 |
926.25 |
927.50 |
919.50 |
921.00 |
-2.50 |
157 |
1,301 |
-28 |
Nov19 |
181003 |
932.00 |
936.00 |
927.25 |
929.00 |
-3.00 |
3,691 |
29,751 |
+545 |
Jan20 |
181003 |
939.50 |
945.75 |
938.25 |
939.75 |
-2.75 |
65 |
874 |
+12 |
Mar20 |
181003 |
946.00 |
950.75 |
945.50 |
946.50 |
-2.25 |
17 |
191 |
+4 |
May20 |
181003 |
953.50 |
956.50 |
952.75 |
953.75 |
-1.25 |
5 |
88 |
+0 |
Jul20 |
181003 |
960.00 |
965.75 |
959.75 |
961.50 |
-1.50 |
8 |
173 |
-8 |
Aug20 |
181003 |
962.00 |
962.00 |
962.00 |
962.00 |
-1.50 |
0 |
39 |
+0 |
Sep20 |
181003 |
956.00 |
956.00 |
956.00 |
956.00 |
-1.50 |
0 |
50 |
+0 |
Total Volume and Open Interest |
252,601 |
868,001 |
+1,945 |
Soybean Meal(CBOT) |
Oct18 |
181003 |
311.20 |
312.40 |
307.50 |
307.50 |
-3.70 |
1,774 |
2,624 |
-1,128 |
Dec18 |
181003 |
314.90 |
316.40 |
311.00 |
311.20 |
-3.90 |
65,154 |
223,599 |
-1,476 |
Jan19 |
181003 |
315.40 |
317.00 |
311.70 |
312.00 |
-3.50 |
21,207 |
77,923 |
+387 |
Mar19 |
181003 |
314.20 |
316.10 |
310.80 |
311.00 |
-3.40 |
13,413 |
66,909 |
-339 |
May19 |
181003 |
313.20 |
315.00 |
309.70 |
310.00 |
-3.00 |
7,971 |
50,480 |
+1,016 |
Jul19 |
181003 |
314.50 |
316.60 |
311.40 |
311.60 |
-2.90 |
4,484 |
43,964 |
+308 |
Aug19 |
181003 |
316.80 |
317.10 |
312.60 |
312.70 |
-2.70 |
1,797 |
7,405 |
-245 |
Sep19 |
181003 |
317.70 |
317.70 |
313.30 |
313.30 |
-2.60 |
1,042 |
8,896 |
+46 |
Oct19 |
181003 |
315.30 |
317.20 |
312.50 |
312.70 |
-2.50 |
427 |
7,226 |
+38 |
Dec19 |
181003 |
315.50 |
318.20 |
313.00 |
313.20 |
-2.60 |
1,763 |
24,260 |
-394 |
Total Volume and Open Interest |
119,039 |
515,507 |
-1,788 |
Soybean Oil(CBOT) |
Oct18 |
181003 |
29.45 |
29.56 |
29.34 |
29.52 |
+0.16 |
1,019 |
1,242 |
-861 |
Dec18 |
181003 |
29.66 |
29.88 |
29.58 |
29.84 |
+0.18 |
79,382 |
250,045 |
-5,546 |
Jan19 |
181003 |
29.85 |
30.11 |
29.82 |
30.08 |
+0.18 |
26,263 |
91,250 |
+2,652 |
Mar19 |
181003 |
30.12 |
30.37 |
30.09 |
30.33 |
+0.17 |
19,247 |
69,478 |
-1,303 |
May19 |
181003 |
30.40 |
30.64 |
30.37 |
30.60 |
+0.16 |
10,505 |
45,114 |
-214 |
Jul19 |
181003 |
30.77 |
30.93 |
30.66 |
30.87 |
+0.14 |
5,814 |
54,183 |
-843 |
Aug19 |
181003 |
31.01 |
31.06 |
30.81 |
31.01 |
+0.14 |
1,367 |
10,015 |
+52 |
Sep19 |
181003 |
31.14 |
31.19 |
30.94 |
31.13 |
+0.14 |
1,438 |
6,934 |
+534 |
Oct19 |
181003 |
31.22 |
31.25 |
31.01 |
31.17 |
+0.12 |
548 |
4,586 |
+242 |
Dec19 |
181003 |
31.41 |
31.42 |
31.15 |
31.34 |
+0.10 |
674 |
16,298 |
-247 |
Total Volume and Open Interest |
146,294 |
554,301 |
-5,527 |
Canola(WCE) |
Nov18 |
181003 |
497.7 |
500.0 |
497.7 |
499.1 |
+1.4 |
14,081 |
82,503 |
-526 |
Jan19 |
181003 |
502.9 |
505.2 |
502.9 |
504.0 |
+0.6 |
6,040 |
60,126 |
+1,181 |
Mar19 |
181003 |
509.4 |
510.0 |
507.9 |
508.8 |
+0.8 |
519 |
13,810 |
+128 |
May19 |
181003 |
512.2 |
512.6 |
510.6 |
511.5 |
+0.5 |
358 |
2,238 |
+108 |
Jul19 |
181003 |
514.1 |
514.7 |
512.3 |
513.4 |
+0.1 |
281 |
1,850 |
-3 |
Total Volume and Open Interest |
21,642 |
161,737 |
+1,144 |
Corn(CBOT) |
Dec18 |
181003 |
367.75 |
369.00 |
364.50 |
364.75 |
-2.75 |
214,369 |
894,214 |
-6,724 |
Mar19 |
181003 |
379.75 |
380.75 |
376.25 |
376.75 |
-2.75 |
46,607 |
340,986 |
+1,814 |
May19 |
181003 |
387.50 |
388.50 |
383.75 |
384.50 |
-2.75 |
15,083 |
119,833 |
+99 |
Jul19 |
181003 |
392.25 |
393.50 |
389.25 |
389.75 |
-2.75 |
17,711 |
134,904 |
-439 |
Sep19 |
181003 |
395.75 |
396.00 |
392.75 |
393.50 |
-2.25 |
6,187 |
59,336 |
+1,361 |
Dec19 |
181003 |
400.50 |
401.00 |
398.00 |
398.75 |
-1.75 |
13,860 |
120,635 |
+659 |
Mar20 |
181003 |
409.50 |
410.00 |
407.25 |
408.00 |
-1.50 |
253 |
6,560 |
+5 |
May20 |
181003 |
415.50 |
415.75 |
413.75 |
414.25 |
-1.25 |
39 |
925 |
+18 |
Jul20 |
181003 |
419.00 |
419.75 |
417.75 |
418.00 |
-1.00 |
104 |
2,674 |
-7 |
Sep20 |
181003 |
412.00 |
412.00 |
412.00 |
412.00 |
-1.00 |
7 |
420 |
+3 |
Total Volume and Open Interest |
314,384 |
1,684,122 |
-3,149 |
Wheat(CBOT) |
Dec18 |
181003 |
521.25 |
527.25 |
514.25 |
515.25 |
-4.00 |
69,142 |
228,702 |
+2,182 |
Mar19 |
181003 |
541.00 |
545.75 |
533.00 |
534.75 |
-3.25 |
20,998 |
108,997 |
+1,299 |
May19 |
181003 |
552.00 |
556.25 |
544.00 |
546.00 |
-3.00 |
6,725 |
42,205 |
+8 |
Jul19 |
181003 |
557.75 |
561.00 |
549.25 |
552.25 |
-2.25 |
6,352 |
52,658 |
-207 |
Sep19 |
181003 |
569.50 |
572.00 |
561.25 |
565.00 |
-2.00 |
1,488 |
10,981 |
+436 |
Dec19 |
181003 |
585.75 |
587.50 |
577.25 |
581.00 |
-2.50 |
1,803 |
19,223 |
+563 |
Total Volume and Open Interest |
106,893 |
470,429 |
+4,315 |
Wheat(KCBT) |
Dec18 |
181003 |
524.25 |
530.75 |
517.75 |
518.75 |
-3.75 |
24,120 |
156,670 |
+2,374 |
Mar19 |
181003 |
548.50 |
554.75 |
542.00 |
542.25 |
-4.25 |
8,739 |
65,221 |
+1,641 |
May19 |
181003 |
562.50 |
567.25 |
554.50 |
554.75 |
-5.00 |
3,344 |
26,048 |
+99 |
Jul19 |
181003 |
566.00 |
571.00 |
559.50 |
559.75 |
-4.00 |
2,945 |
24,583 |
+387 |
Sep19 |
181003 |
581.25 |
583.75 |
573.25 |
574.75 |
-2.75 |
621 |
1,726 |
+28 |
Dec19 |
181003 |
600.25 |
603.75 |
593.50 |
595.25 |
-2.25 |
804 |
3,520 |
+114 |
Mar20 |
181003 |
609.00 |
613.50 |
609.00 |
610.00 |
+0.25 |
41 |
385 |
-6 |
Total Volume and Open Interest |
40,647 |
278,487 |
+4,643 |
Wheat(MGE) |
Dec18 |
181003 |
591.50 |
598.75 |
588.25 |
589.75 |
-1.75 |
4,518 |
35,130 |
+74 |
Mar19 |
181003 |
604.00 |
611.25 |
600.75 |
602.25 |
-2.00 |
604 |
15,122 |
+69 |
May19 |
181003 |
612.25 |
617.50 |
608.50 |
609.25 |
-2.25 |
118 |
4,837 |
+11 |
Jul19 |
181003 |
621.25 |
621.25 |
615.00 |
615.50 |
-2.25 |
31 |
2,342 |
+11 |
Sep19 |
181003 |
621.75 |
625.00 |
619.00 |
620.25 |
-2.50 |
40 |
3,001 |
+2 |
Dec19 |
181003 |
629.00 |
633.00 |
624.50 |
627.25 |
-1.25 |
9 |
1,259 |
+0 |
Total Volume and Open Interest |
5,320 |
61,753 |
+167 |
Oats(CBOT) |
Dec18 |
181003 |
273.75 |
278.00 |
273.25 |
275.00 |
+2.00 |
610 |
3,324 |
+64 |
Mar19 |
181003 |
271.00 |
274.50 |
271.00 |
271.00 |
+0.75 |
18 |
978 |
+5 |
May19 |
181003 |
271.25 |
271.25 |
271.25 |
271.25 |
+0.25 |
2 |
12 |
+1 |
Jul19 |
181003 |
272.00 |
272.00 |
272.00 |
272.00 |
-0.75 |
2 |
1 |
+0 |
Total Volume and Open Interest |
632 |
4,315 |
+70 |
Rough Rice(CBOT) |
Nov18 |
181003 |
10.26 |
10.50 |
10.25 |
10.49 |
+0.22 |
975 |
6,778 |
-99 |
Jan19 |
181003 |
10.41 |
10.66 |
10.40 |
10.65 |
+0.24 |
531 |
1,616 |
+349 |
Mar19 |
181003 |
10.70 |
10.79 |
10.70 |
10.79 |
+0.25 |
17 |
573 |
+0 |
May19 |
181003 |
10.92 |
10.92 |
10.92 |
10.92 |
+0.16 |
0 |
4 |
+0 |
Total Volume and Open Interest |
1,523 |
8,971 |
+250 |
Live Cattle(CME) |
Oct18 |
181003 |
113.950 |
114.035 |
113.135 |
113.200 |
-0.780 |
9,702 |
34,153 |
-1,676 |
Dec18 |
181003 |
119.450 |
119.480 |
118.285 |
118.400 |
-1.080 |
27,366 |
124,177 |
-580 |
Feb19 |
181003 |
123.680 |
123.730 |
122.635 |
122.750 |
-0.980 |
14,738 |
67,471 |
+2,095 |
Apr19 |
181003 |
124.750 |
124.850 |
123.930 |
124.000 |
-0.850 |
8,194 |
56,614 |
+906 |
Jun19 |
181003 |
117.285 |
117.300 |
116.450 |
116.600 |
-0.850 |
6,492 |
40,827 |
+1,948 |
Aug19 |
181003 |
115.080 |
115.150 |
114.400 |
114.500 |
-0.730 |
2,271 |
8,363 |
+538 |
Total Volume and Open Interest |
69,942 |
334,439 |
+3,770 |
Feeder Cattle(CME) |
Oct18 |
181003 |
158.800 |
158.800 |
157.750 |
157.880 |
-1.200 |
2,638 |
7,437 |
-76 |
Nov18 |
181003 |
159.235 |
159.435 |
158.500 |
158.785 |
-0.795 |
5,762 |
21,450 |
+154 |
Jan19 |
181003 |
156.000 |
156.350 |
155.330 |
155.500 |
-0.950 |
4,567 |
16,333 |
+382 |
Mar19 |
181003 |
155.185 |
155.285 |
154.250 |
154.300 |
-1.135 |
2,101 |
7,239 |
+485 |
Apr19 |
181003 |
155.150 |
155.550 |
154.550 |
154.630 |
-0.970 |
372 |
2,368 |
+61 |
May19 |
181003 |
155.000 |
155.200 |
154.300 |
154.400 |
-0.885 |
573 |
1,702 |
+218 |
Aug19 |
181003 |
156.735 |
156.735 |
155.900 |
156.130 |
-0.805 |
144 |
334 |
+70 |
Total Volume and Open Interest |
16,157 |
56,864 |
+1,294 |
Lean Hogs(CME) |
Oct18 |
181003 |
67.000 |
67.550 |
65.725 |
67.475 |
+1.045 |
7,130 |
21,089 |
-1,504 |
Dec18 |
181003 |
59.100 |
59.250 |
56.485 |
57.150 |
-2.000 |
29,710 |
109,310 |
+2,002 |
Feb19 |
181003 |
67.830 |
67.830 |
65.635 |
66.250 |
-1.550 |
16,509 |
38,620 |
+3,595 |
Apr19 |
181003 |
71.500 |
71.580 |
69.500 |
70.385 |
-1.265 |
8,333 |
33,008 |
+1,255 |
May19 |
181003 |
75.830 |
75.830 |
74.330 |
74.900 |
-1.150 |
135 |
1,110 |
+39 |
Jun19 |
181003 |
81.580 |
81.650 |
79.950 |
80.730 |
-1.120 |
3,898 |
15,796 |
+1,059 |
Jul19 |
181003 |
81.385 |
81.900 |
80.350 |
81.250 |
-1.035 |
2,202 |
8,244 |
+1,047 |
Aug19 |
181003 |
80.285 |
80.400 |
79.080 |
79.830 |
-1.100 |
1,278 |
3,622 |
+125 |
Total Volume and Open Interest |
69,646 |
232,395 |
+7,842 |
Class III Milk(CME) |
Sep18 |
181002 |
16.12 |
16.12 |
16.11 |
16.11 |
unch |
38 |
3,740 |
-2 |
Oct18 |
181003 |
15.93 |
15.93 |
15.76 |
15.81 |
-0.13 |
367 |
4,489 |
-102 |
Nov18 |
181003 |
16.25 |
16.28 |
16.00 |
16.04 |
-0.25 |
249 |
4,285 |
+95 |
Dec18 |
181003 |
16.07 |
16.07 |
15.92 |
15.98 |
-0.15 |
108 |
3,661 |
-27 |
Jan19 |
181003 |
15.91 |
15.92 |
15.83 |
15.87 |
-0.13 |
68 |
1,709 |
+30 |
Feb19 |
181003 |
15.83 |
15.84 |
15.73 |
15.75 |
-0.12 |
31 |
1,120 |
+13 |
Mar19 |
181003 |
15.89 |
15.89 |
15.82 |
15.82 |
-0.09 |
20 |
1,182 |
+11 |
Apr19 |
181003 |
15.94 |
15.97 |
15.92 |
15.95 |
-0.09 |
8 |
1,027 |
+4 |
May19 |
181003 |
16.01 |
16.01 |
15.95 |
15.99 |
-0.05 |
15 |
881 |
+13 |
Jun19 |
181003 |
16.09 |
16.10 |
16.05 |
16.07 |
-0.05 |
11 |
791 |
+6 |
Jul19 |
181003 |
16.32 |
16.32 |
16.27 |
16.27 |
-0.09 |
7 |
436 |
+5 |
Aug19 |
181003 |
16.45 |
16.47 |
16.45 |
16.45 |
-0.08 |
31 |
353 |
+27 |
Sep19 |
181003 |
16.55 |
16.57 |
16.50 |
16.56 |
-0.03 |
7 |
365 |
+7 |
Total Volume and Open Interest |
961 |
24,682 |
+111 |
Cocoa(ICE) |
Dec18 |
181003 |
2090 |
2096 |
2014 |
2019 |
-67 |
33,483 |
110,293 |
+668 |
Mar19 |
181003 |
2103 |
2109 |
2036 |
2041 |
-56 |
22,139 |
72,696 |
+2,864 |
May19 |
181003 |
2119 |
2122 |
2053 |
2057 |
-53 |
7,441 |
28,281 |
+262 |
Jul19 |
181003 |
2138 |
2138 |
2072 |
2077 |
-52 |
2,673 |
15,647 |
+723 |
Sep19 |
181003 |
2138 |
2147 |
2091 |
2095 |
-52 |
1,388 |
11,802 |
+610 |
Dec19 |
181003 |
2166 |
2167 |
2112 |
2117 |
-50 |
1,452 |
18,259 |
+253 |
Mar20 |
181003 |
2134 |
2137 |
2132 |
2132 |
-49 |
414 |
3,023 |
-18 |
Total Volume and Open Interest |
69,413 |
261,824 |
+5,666 |
Coffee "C"(ICE) |
Dec18 |
181003 |
107.65 |
110.80 |
106.45 |
106.60 |
-1.05 |
26,800 |
176,948 |
-3,563 |
Mar19 |
181003 |
111.30 |
114.15 |
109.85 |
110.05 |
-0.95 |
9,095 |
79,383 |
+740 |
May19 |
181003 |
113.40 |
116.45 |
112.25 |
112.40 |
-1.00 |
3,304 |
33,923 |
+841 |
Jul19 |
181003 |
115.85 |
118.80 |
114.65 |
114.80 |
-0.95 |
2,545 |
20,724 |
+600 |
Sep19 |
181003 |
118.15 |
121.05 |
117.00 |
117.10 |
-0.95 |
892 |
9,715 |
+151 |
Dec19 |
181003 |
121.35 |
124.40 |
120.35 |
120.45 |
-0.95 |
474 |
9,264 |
+4 |
Total Volume and Open Interest |
43,264 |
338,732 |
-1,242 |
Orange Juice(ICE) |
Nov18 |
181003 |
146.10 |
147.85 |
145.90 |
146.50 |
-0.25 |
823 |
9,418 |
-285 |
Jan19 |
181003 |
146.35 |
147.25 |
145.75 |
146.20 |
-0.65 |
413 |
3,075 |
+264 |
Mar19 |
181003 |
146.90 |
147.60 |
146.35 |
146.80 |
-0.60 |
52 |
989 |
+0 |
May19 |
181003 |
147.90 |
148.55 |
147.25 |
147.70 |
-0.75 |
41 |
466 |
+14 |
Jul19 |
181003 |
148.75 |
149.20 |
148.55 |
148.55 |
-0.55 |
22 |
158 |
+17 |
Sep19 |
181003 |
150.00 |
150.00 |
149.75 |
149.75 |
-0.85 |
0 |
53 |
+0 |
Total Volume and Open Interest |
1,351 |
14,159 |
+10 |
Sugar #11(ICE) |
Mar19 |
181003 |
12.09 |
12.38 |
11.91 |
12.23 |
+0.16 |
96,948 |
481,823 |
-5,599 |
May19 |
181003 |
12.20 |
12.49 |
12.01 |
12.36 |
+0.20 |
35,221 |
147,723 |
+1,530 |
Jul19 |
181003 |
12.31 |
12.61 |
12.14 |
12.51 |
+0.23 |
14,358 |
76,528 |
-91 |
Oct19 |
181003 |
12.61 |
12.90 |
12.45 |
12.80 |
+0.24 |
3,197 |
71,024 |
-169 |
Mar20 |
181003 |
13.28 |
13.51 |
13.12 |
13.42 |
+0.23 |
1,035 |
23,591 |
+252 |
May20 |
181003 |
13.38 |
13.60 |
13.38 |
13.53 |
+0.22 |
129 |
5,615 |
+62 |
Jul20 |
181003 |
13.53 |
13.65 |
13.51 |
13.60 |
+0.19 |
106 |
4,651 |
+148 |
Oct20 |
181003 |
13.74 |
13.82 |
13.70 |
13.77 |
+0.16 |
56 |
4,674 |
+34 |
Total Volume and Open Interest |
151,061 |
817,949 |
-3,822 |
London Cocoa(LCE) |
Dec18 |
181003 |
1541 |
1545 |
1494 |
1498 |
-43 |
13,306 |
86,207 |
+1,645 |
Mar19 |
181003 |
1561 |
1564 |
1519 |
1524 |
-35 |
12,621 |
64,364 |
+1,222 |
May19 |
181003 |
1574 |
1577 |
1534 |
1539 |
-33 |
4,821 |
39,461 |
+446 |
Jul19 |
181003 |
1588 |
1588 |
1549 |
1555 |
-32 |
3,198 |
26,824 |
+807 |
Sep19 |
181003 |
1597 |
1597 |
1563 |
1567 |
-30 |
2,124 |
29,780 |
+755 |
Dec19 |
181003 |
1612 |
1613 |
1581 |
1585 |
-29 |
2,419 |
33,929 |
+748 |
Mar20 |
181003 |
1615 |
1618 |
1597 |
1600 |
-27 |
682 |
4,626 |
+493 |
Total Volume and Open Interest |
39,555 |
288,101 |
+6,302 |
London Sugar(LCE) |
Dec18 |
181003 |
332.80 |
341.90 |
331.70 |
338.70 |
+5.20 |
7,868 |
44,112 |
+1,031 |
Mar19 |
181003 |
334.00 |
343.20 |
333.00 |
340.60 |
+6.70 |
5,202 |
33,241 |
+1,026 |
May19 |
181003 |
337.60 |
347.90 |
337.50 |
345.30 |
+7.00 |
1,305 |
11,973 |
+57 |
Aug19 |
181003 |
341.80 |
351.80 |
341.80 |
349.30 |
+7.00 |
734 |
8,157 |
+196 |
Oct19 |
181003 |
347.20 |
355.80 |
347.00 |
353.20 |
+6.90 |
153 |
3,110 |
+8 |
Total Volume and Open Interest |
15,518 |
103,374 |
+2,397 |
Cotton(ICE) |
Oct18 |
181003 |
76.85 |
76.85 |
76.85 |
76.85 |
+0.27 |
1 |
42 |
+0 |
Dec18 |
181003 |
76.30 |
76.86 |
76.08 |
76.46 |
+0.27 |
31,645 |
135,462 |
-401 |
Mar19 |
181003 |
77.00 |
77.57 |
76.88 |
77.20 |
+0.28 |
10,436 |
65,762 |
+2,046 |
May19 |
181003 |
77.91 |
78.32 |
77.78 |
77.97 |
+0.22 |
1,850 |
13,662 |
+517 |
Jul19 |
181003 |
78.71 |
79.10 |
78.66 |
78.73 |
+0.12 |
642 |
8,106 |
+175 |
Oct19 |
181003 |
76.07 |
76.07 |
76.07 |
76.07 |
+0.11 |
0 |
2 |
+0 |
Total Volume and Open Interest |
45,418 |
250,220 |
+2,539 |
Lumber(CME) |
Nov18 |
181003 |
342.0 |
361.3 |
338.2 |
353.6 |
+7.3 |
674 |
2,468 |
-47 |
Jan19 |
181003 |
353.1 |
371.2 |
350.0 |
363.0 |
+6.8 |
411 |
1,100 |
+140 |
Mar19 |
181003 |
373.0 |
385.5 |
373.0 |
374.8 |
+4.3 |
71 |
385 |
+25 |
May19 |
181003 |
373.0 |
384.7 |
373.0 |
382.1 |
+4.9 |
10 |
93 |
+0 |
Total Volume and Open Interest |
1,166 |
4,102 |
+118 |
Crude Oil(NYM) |
Nov18 |
181003 |
75.12 |
76.90 |
74.30 |
76.41 |
+1.18 |
601,451 |
393,833 |
-14,365 |
Dec18 |
181003 |
74.95 |
76.72 |
74.05 |
76.24 |
+1.20 |
140,265 |
311,593 |
+805 |
Jan19 |
181003 |
74.79 |
76.56 |
73.95 |
76.10 |
+1.20 |
49,700 |
166,930 |
+4,182 |
Feb19 |
181003 |
74.75 |
76.40 |
73.93 |
75.96 |
+1.20 |
25,928 |
109,885 |
+1,024 |
Mar19 |
181003 |
74.63 |
76.29 |
73.70 |
75.84 |
+1.19 |
27,899 |
155,974 |
+1,494 |
Apr19 |
181003 |
74.44 |
76.01 |
73.70 |
75.70 |
+1.19 |
16,990 |
71,918 |
+1,694 |
May19 |
181003 |
74.45 |
75.80 |
73.62 |
75.51 |
+1.19 |
14,566 |
55,599 |
+1,486 |
Jun19 |
181003 |
74.06 |
75.65 |
73.23 |
75.27 |
+1.19 |
40,490 |
186,700 |
+2,270 |
Jul19 |
181003 |
74.08 |
75.20 |
73.03 |
74.95 |
+1.18 |
4,878 |
47,323 |
-270 |
Aug19 |
181003 |
73.53 |
74.86 |
72.85 |
74.60 |
+1.19 |
4,536 |
48,421 |
+496 |
Sep19 |
181003 |
73.31 |
74.44 |
72.48 |
74.23 |
+1.19 |
7,623 |
74,105 |
-1,021 |
Oct19 |
181003 |
72.75 |
74.04 |
72.10 |
73.84 |
+1.19 |
2,378 |
40,423 |
+375 |
Nov19 |
181003 |
72.58 |
73.52 |
72.23 |
73.46 |
+1.18 |
3,739 |
34,939 |
-139 |
Dec19 |
181003 |
71.81 |
73.40 |
71.24 |
73.07 |
+1.17 |
39,809 |
237,225 |
-1,546 |
Jan20 |
181003 |
71.08 |
72.64 |
71.08 |
72.64 |
+1.17 |
1,643 |
30,304 |
+62 |
Feb20 |
181003 |
72.22 |
72.22 |
72.22 |
72.22 |
+1.17 |
1,206 |
14,612 |
+422 |
Total Volume and Open Interest |
1,004,064 |
2,244,570 |
+198 |
e-miNY Crude Oil(NYM) |
Nov18 |
181003 |
75.075 |
76.900 |
74.325 |
76.400 |
+1.175 |
16,362 |
2,751 |
+327 |
Dec18 |
181003 |
75.000 |
76.700 |
74.175 |
76.250 |
+1.200 |
621 |
784 |
+148 |
Jan19 |
181003 |
74.975 |
76.525 |
74.125 |
76.100 |
+1.200 |
84 |
103 |
+6 |
Feb19 |
181003 |
74.800 |
76.100 |
74.300 |
75.950 |
+1.200 |
6 |
46 |
+3 |
Mar19 |
181003 |
74.575 |
75.850 |
73.900 |
75.850 |
+1.200 |
10 |
48 |
-2 |
Apr19 |
181003 |
75.700 |
75.700 |
75.700 |
75.700 |
+1.200 |
1 |
110 |
-1 |
May19 |
181003 |
75.500 |
75.500 |
75.500 |
75.500 |
+1.175 |
0 |
124 |
+0 |
Jun19 |
181003 |
74.800 |
75.425 |
74.800 |
75.275 |
+1.200 |
8 |
84 |
-5 |
Jul19 |
181003 |
74.000 |
74.950 |
74.000 |
74.950 |
+1.175 |
0 |
3 |
+0 |
Aug19 |
181003 |
74.600 |
74.600 |
74.600 |
74.600 |
+1.200 |
0 |
46 |
+0 |
Total Volume and Open Interest |
17,092 |
4,179 |
+476 |
NY Harbor ULSD(NYM) |
Nov18 |
181003 |
240.75 |
245.00 |
238.97 |
243.72 |
+2.96 |
65,717 |
144,279 |
-837 |
Dec18 |
181003 |
241.40 |
245.41 |
239.40 |
244.15 |
+3.00 |
31,825 |
89,363 |
+1,727 |
Jan19 |
181003 |
241.36 |
245.69 |
239.71 |
244.50 |
+3.07 |
16,671 |
49,583 |
+889 |
Feb19 |
181003 |
241.12 |
245.43 |
239.49 |
244.28 |
+3.09 |
10,361 |
27,161 |
+239 |
Mar19 |
181003 |
240.64 |
244.76 |
238.85 |
243.63 |
+3.09 |
8,932 |
40,506 |
+1,124 |
Apr19 |
181003 |
239.79 |
243.33 |
238.04 |
242.60 |
+3.08 |
3,613 |
18,285 |
-484 |
May19 |
181003 |
239.13 |
242.57 |
237.45 |
241.87 |
+3.07 |
1,849 |
8,086 |
+320 |
Jun19 |
181003 |
238.69 |
242.40 |
236.53 |
241.28 |
+3.10 |
2,886 |
22,586 |
+71 |
Jul19 |
181003 |
238.42 |
242.06 |
236.81 |
241.37 |
+3.14 |
1,034 |
3,208 |
+70 |
Aug19 |
181003 |
238.65 |
242.62 |
237.13 |
241.63 |
+3.17 |
541 |
1,629 |
+128 |
Sep19 |
181003 |
239.09 |
243.00 |
237.56 |
242.09 |
+3.18 |
511 |
1,294 |
+85 |
Oct19 |
181003 |
239.50 |
243.28 |
237.95 |
242.51 |
+3.18 |
240 |
792 |
+43 |
Nov19 |
181003 |
241.20 |
242.87 |
240.96 |
242.87 |
+3.21 |
119 |
767 |
-10 |
Dec19 |
181003 |
240.90 |
243.80 |
238.46 |
243.11 |
+3.27 |
615 |
7,132 |
+44 |
Total Volume and Open Interest |
145,228 |
418,837 |
+3,533 |
RBOB Gasoline(NYM) |
Nov18 |
181003 |
212.73 |
215.00 |
209.73 |
213.78 |
+1.09 |
66,691 |
174,947 |
-3,893 |
Dec18 |
181003 |
212.34 |
214.64 |
209.26 |
213.51 |
+1.51 |
46,951 |
79,688 |
+2,563 |
Jan19 |
181003 |
211.90 |
214.67 |
209.29 |
213.61 |
+1.66 |
24,383 |
55,975 |
+2,559 |
Feb19 |
181003 |
213.15 |
215.54 |
210.14 |
214.49 |
+1.80 |
9,823 |
18,887 |
+589 |
Mar19 |
181003 |
214.84 |
217.30 |
211.87 |
216.30 |
+1.94 |
8,962 |
30,577 |
+1,247 |
Apr19 |
181003 |
232.82 |
234.85 |
229.98 |
234.06 |
+2.01 |
3,963 |
18,237 |
+610 |
May19 |
181003 |
233.09 |
235.33 |
229.90 |
234.39 |
+2.06 |
4,125 |
11,737 |
+857 |
Jun19 |
181003 |
231.83 |
234.13 |
228.59 |
233.16 |
+2.12 |
2,303 |
12,327 |
+70 |
Jul19 |
181003 |
229.65 |
231.63 |
226.97 |
231.10 |
+2.19 |
907 |
6,420 |
+58 |
Aug19 |
181003 |
225.73 |
228.69 |
225.73 |
228.69 |
+2.24 |
623 |
2,780 |
-59 |
Total Volume and Open Interest |
170,298 |
423,049 |
+4,568 |
e-miNY RBOB Gasoline(NYM) |
Nov18 |
181003 |
213.78 |
213.78 |
213.78 |
213.78 |
+1.09 |
1 |
1 |
+1 |
Dec18 |
181003 |
213.51 |
213.51 |
213.51 |
213.51 |
+1.51 |
|
|
|
Jan19 |
181003 |
213.61 |
213.61 |
213.61 |
213.61 |
+1.66 |
|
|
|
Feb19 |
181003 |
214.49 |
214.49 |
214.49 |
214.49 |
+1.80 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+1 |
Natural Gas(NYM) |
Nov18 |
181003 |
3.164 |
3.261 |
3.155 |
3.230 |
+0.064 |
202,839 |
301,654 |
-4,133 |
Dec18 |
181003 |
3.250 |
3.326 |
3.228 |
3.297 |
+0.058 |
90,723 |
171,062 |
+565 |
Jan19 |
181003 |
3.311 |
3.402 |
3.302 |
3.370 |
+0.058 |
84,764 |
195,959 |
-1,607 |
Feb19 |
181003 |
3.211 |
3.271 |
3.206 |
3.252 |
+0.037 |
37,546 |
94,221 |
+2,699 |
Mar19 |
181003 |
3.004 |
3.044 |
3.001 |
3.034 |
+0.025 |
58,376 |
207,766 |
+5,441 |
Apr19 |
181003 |
2.689 |
2.715 |
2.688 |
2.712 |
+0.015 |
34,070 |
173,303 |
+411 |
May19 |
181003 |
2.647 |
2.673 |
2.647 |
2.671 |
+0.014 |
13,593 |
86,702 |
+1,399 |
Jun19 |
181003 |
2.680 |
2.700 |
2.676 |
2.700 |
+0.014 |
5,997 |
43,754 |
-517 |
Jul19 |
181003 |
2.713 |
2.732 |
2.708 |
2.731 |
+0.012 |
3,836 |
37,873 |
+801 |
Aug19 |
181003 |
2.713 |
2.732 |
2.708 |
2.731 |
+0.011 |
2,124 |
31,130 |
-108 |
Sep19 |
181003 |
2.694 |
2.712 |
2.690 |
2.711 |
+0.010 |
2,871 |
28,184 |
+239 |
Oct19 |
181003 |
2.712 |
2.731 |
2.708 |
2.729 |
+0.011 |
9,238 |
90,032 |
+611 |
Nov19 |
181003 |
2.761 |
2.774 |
2.753 |
2.773 |
+0.010 |
4,224 |
34,414 |
-392 |
Dec19 |
181003 |
2.878 |
2.897 |
2.878 |
2.897 |
+0.010 |
1,588 |
29,849 |
+451 |
Jan20 |
181003 |
2.976 |
2.989 |
2.971 |
2.989 |
+0.009 |
1,958 |
30,911 |
+64 |
Feb20 |
181003 |
2.923 |
2.923 |
2.912 |
2.922 |
+0.002 |
448 |
9,123 |
+144 |
Total Volume and Open Interest |
557,048 |
1,628,464 |
+6,401 |
Brent Crude Oil(ICE) |
Dec18 |
181003 |
84.79 |
86.74 |
84.01 |
86.29 |
+1.49 |
347,526 |
585,925 |
-3,884 |
Jan19 |
181003 |
84.31 |
86.27 |
83.56 |
85.83 |
+1.48 |
126,366 |
279,562 |
+6,974 |
Feb19 |
181003 |
83.94 |
85.89 |
83.19 |
85.45 |
+1.47 |
74,938 |
142,716 |
+359 |
Mar19 |
181003 |
83.65 |
85.58 |
82.92 |
85.14 |
+1.45 |
58,123 |
154,713 |
+2,197 |
Apr19 |
181003 |
83.35 |
85.27 |
82.63 |
84.82 |
+1.43 |
30,180 |
82,751 |
+2,170 |
May19 |
181003 |
83.11 |
84.93 |
82.33 |
84.48 |
+1.41 |
27,462 |
76,806 |
+2,091 |
Jun19 |
181003 |
82.68 |
84.55 |
81.98 |
84.10 |
+1.40 |
70,984 |
151,755 |
-2,075 |
Jul19 |
181003 |
82.37 |
84.11 |
81.62 |
83.71 |
+1.38 |
7,049 |
53,588 |
+691 |
Aug19 |
181003 |
82.06 |
83.49 |
81.34 |
83.30 |
+1.37 |
4,858 |
40,108 |
+1,050 |
Sep19 |
181003 |
81.15 |
82.87 |
81.15 |
82.87 |
+1.36 |
8,847 |
45,396 |
+1,696 |
Oct19 |
181003 |
82.44 |
82.44 |
82.44 |
82.44 |
+1.33 |
6,764 |
42,487 |
-756 |
Nov19 |
181003 |
80.59 |
82.03 |
80.59 |
82.03 |
+1.31 |
8,079 |
48,732 |
+16 |
Dec19 |
181003 |
80.35 |
81.99 |
79.61 |
81.58 |
+1.29 |
56,905 |
173,075 |
-932 |
Jan20 |
181003 |
81.18 |
81.18 |
81.18 |
81.18 |
+1.27 |
1,894 |
22,930 |
-57 |
Total Volume and Open Interest |
854,506 |
2,236,859 |
+11,694 |
Gas Oil(ICE) |
Oct18 |
181003 |
738.75 |
752.25 |
733.75 |
740.75 |
unch |
53,736 |
145,205 |
-7,099 |
Nov18 |
181003 |
740.00 |
753.50 |
735.00 |
742.25 |
+0.25 |
114,252 |
203,227 |
-8,636 |
Dec18 |
181003 |
738.00 |
751.00 |
732.25 |
739.75 |
+0.25 |
97,295 |
194,687 |
+8,499 |
Jan19 |
181003 |
736.50 |
749.50 |
730.75 |
738.25 |
+0.25 |
41,632 |
76,506 |
+3,494 |
Feb19 |
181003 |
735.75 |
748.50 |
730.25 |
737.25 |
unch |
18,146 |
57,299 |
+4,496 |
Mar19 |
181003 |
734.00 |
746.00 |
728.00 |
735.75 |
unch |
8,653 |
41,238 |
-340 |
Apr19 |
181003 |
731.00 |
744.75 |
726.25 |
733.50 |
unch |
3,551 |
26,124 |
-112 |
May19 |
181003 |
730.00 |
741.50 |
724.75 |
731.50 |
unch |
4,058 |
23,231 |
+586 |
Jun19 |
181003 |
728.00 |
741.75 |
723.50 |
730.50 |
unch |
11,605 |
53,220 |
+1,014 |
Jul19 |
181003 |
728.00 |
740.25 |
726.00 |
730.75 |
+0.25 |
772 |
16,238 |
-257 |
Total Volume and Open Interest |
372,326 |
1,038,436 |
+2,295 |
Ethanol(CBOT) |
Nov18 |
181003 |
1.319 |
1.325 |
1.300 |
1.310 |
-0.009 |
88 |
1,650 |
-11 |
Dec18 |
181003 |
1.330 |
1.332 |
1.329 |
1.329 |
-0.009 |
14 |
360 |
+11 |
Jan19 |
181003 |
1.351 |
1.351 |
1.351 |
1.351 |
-0.009 |
0 |
120 |
+0 |
Feb19 |
181003 |
1.373 |
1.373 |
1.373 |
1.373 |
-0.009 |
0 |
1 |
+0 |
Mar19 |
181003 |
1.388 |
1.388 |
1.388 |
1.388 |
-0.009 |
|
|
|
Apr19 |
181003 |
1.398 |
1.398 |
1.398 |
1.398 |
-0.009 |
|
|
|
May19 |
181003 |
1.407 |
1.407 |
1.407 |
1.407 |
-0.009 |
|
|
|
Jun19 |
181003 |
1.441 |
1.441 |
1.441 |
1.441 |
-0.009 |
|
|
|
Total Volume and Open Interest |
113 |
2,325 |
-3 |
WTI Crude Oil(ICE) |
Nov18 |
181003 |
75.22 |
76.90 |
74.17 |
76.41 |
+1.18 |
36,410 |
59,136 |
+2,015 |
Dec18 |
181003 |
75.08 |
76.72 |
74.01 |
76.24 |
+1.20 |
55,506 |
136,386 |
+3,941 |
Jan19 |
181003 |
75.01 |
76.55 |
73.87 |
76.10 |
+1.20 |
30,689 |
49,841 |
+1,634 |
Feb19 |
181003 |
74.85 |
76.39 |
73.90 |
75.96 |
+1.20 |
15,417 |
26,748 |
-46 |
Mar19 |
181003 |
74.89 |
76.21 |
73.81 |
75.84 |
+1.19 |
10,748 |
35,944 |
-49 |
Apr19 |
181003 |
74.78 |
76.00 |
73.70 |
75.70 |
+1.19 |
4,945 |
12,358 |
+498 |
May19 |
181003 |
74.51 |
75.80 |
73.50 |
75.51 |
+1.19 |
3,277 |
9,030 |
+611 |
Jun19 |
181003 |
74.40 |
75.60 |
73.27 |
75.27 |
+1.19 |
10,374 |
77,258 |
+1,530 |
Jul19 |
181003 |
73.67 |
75.12 |
73.06 |
74.95 |
+1.18 |
888 |
7,597 |
+439 |
Aug19 |
181003 |
74.60 |
74.60 |
74.60 |
74.60 |
+1.19 |
400 |
5,649 |
+140 |
Sep19 |
181003 |
74.23 |
74.23 |
74.23 |
74.23 |
+1.19 |
1,299 |
14,711 |
+369 |
Oct19 |
181003 |
73.84 |
73.84 |
73.84 |
73.84 |
+1.19 |
198 |
4,433 |
+6 |
Nov19 |
181003 |
73.46 |
73.46 |
73.46 |
73.46 |
+1.18 |
87 |
4,689 |
+48 |
Dec19 |
181003 |
72.18 |
73.26 |
71.20 |
73.07 |
+1.17 |
12,672 |
91,045 |
+103 |
Jan20 |
181003 |
72.64 |
72.64 |
72.64 |
72.64 |
+1.17 |
197 |
2,493 |
-10 |
Feb20 |
181003 |
72.22 |
72.22 |
72.22 |
72.22 |
+1.17 |
5 |
2,247 |
+3 |
Total Volume and Open Interest |
187,587 |
623,507 |
+11,842 |
US Dollar Index(ICE) |
Dec18 |
181003 |
95.115 |
95.745 |
94.885 |
95.405 |
+0.265 |
14,857 |
50,973 |
+1,390 |
Mar19 |
181003 |
94.640 |
95.200 |
94.420 |
94.870 |
+0.260 |
123 |
1,449 |
+20 |
Jun19 |
181003 |
94.240 |
94.370 |
94.240 |
94.370 |
+0.260 |
2 |
377 |
+1 |
Total Volume and Open Interest |
14,982 |
52,820 |
+1,411 |
Australian Dollar(CME) |
Dec18 |
181003 |
71.94 |
72.02 |
71.06 |
71.25 |
-0.67 |
59,122 |
153,090 |
-936 |
Mar19 |
181003 |
71.90 |
71.90 |
71.25 |
71.34 |
-0.67 |
2 |
365 |
+0 |
Jun19 |
181003 |
71.46 |
71.46 |
71.46 |
71.46 |
-0.67 |
0 |
20 |
+0 |
Total Volume and Open Interest |
59,530 |
155,315 |
-767 |
British Pound(CME) |
Dec18 |
181003 |
130.23 |
130.67 |
129.67 |
130.19 |
-0.03 |
94,838 |
211,667 |
-704 |
Mar19 |
181003 |
131.09 |
131.19 |
130.73 |
130.81 |
-0.04 |
73 |
1,395 |
+40 |
Jun19 |
181003 |
131.43 |
131.43 |
131.43 |
131.43 |
-0.03 |
1 |
285 |
+1 |
Total Volume and Open Interest |
96,439 |
215,913 |
-873 |
Canadian Dollar(CME) |
Dec18 |
181003 |
78.09 |
78.20 |
77.73 |
77.99 |
-0.16 |
108,556 |
122,961 |
+11,839 |
Mar19 |
181003 |
78.20 |
78.20 |
77.88 |
78.11 |
-0.17 |
132 |
1,405 |
+7 |
Jun19 |
181003 |
78.41 |
78.41 |
78.16 |
78.22 |
-0.17 |
53 |
356 |
+16 |
Sep19 |
181003 |
78.51 |
78.51 |
78.33 |
78.33 |
-0.16 |
9 |
108 |
-1 |
Total Volume and Open Interest |
109,437 |
125,521 |
+11,983 |
Japanese Yen(CME) |
Dec18 |
181003 |
88.48 |
88.56 |
87.75 |
87.92 |
-0.52 |
102,298 |
244,496 |
+13,618 |
Mar19 |
181003 |
89.14 |
89.21 |
88.55 |
88.63 |
-0.53 |
53 |
552 |
+23 |
Jun19 |
181003 |
89.32 |
89.32 |
89.32 |
89.32 |
-0.52 |
0 |
67 |
+0 |
Total Volume and Open Interest |
107,166 |
249,557 |
+15,775 |
Swiss Franc(CME) |
Dec18 |
181003 |
102.28 |
102.37 |
101.42 |
101.70 |
-0.52 |
26,036 |
54,098 |
+1,122 |
Mar19 |
181003 |
103.05 |
103.33 |
102.45 |
102.67 |
-0.53 |
5 |
246 |
-5 |
Jun19 |
181003 |
103.62 |
104.18 |
103.55 |
103.62 |
-0.51 |
0 |
53 |
+0 |
Total Volume and Open Interest |
26,041 |
54,420 |
+1,117 |
EuroFX(CME) |
Dec18 |
181003 |
116.16 |
116.61 |
115.32 |
115.84 |
-0.29 |
220,813 |
464,336 |
-4,135 |
Mar19 |
181003 |
117.09 |
117.58 |
116.30 |
116.82 |
-0.29 |
764 |
2,962 |
-287 |
Jun19 |
181003 |
117.85 |
117.85 |
117.50 |
117.79 |
-0.28 |
6 |
1,079 |
-3 |
Total Volume and Open Interest |
223,147 |
475,107 |
-4,445 |
Mexican Peso(CME) |
Oct18 |
181003 |
526.13 |
526.13 |
526.13 |
526.13 |
-4.88 |
|
|
|
Nov18 |
181003 |
523.25 |
523.25 |
523.25 |
523.25 |
-4.88 |
2 |
3 |
+0 |
Total Volume and Open Interest |
57,924 |
214,615 |
+949 |
Brazilian Real(CME) |
Nov18 |
181003 |
253.05 |
260.95 |
253.05 |
255.70 |
+1.45 |
3,093 |
38,018 |
-139 |
Dec18 |
181003 |
255.80 |
260.30 |
253.95 |
255.05 |
+1.35 |
14 |
1,670 |
+1 |
Jan19 |
181003 |
254.45 |
258.40 |
254.45 |
254.45 |
+1.50 |
0 |
50 |
+0 |
Feb19 |
181003 |
253.60 |
253.60 |
253.60 |
253.60 |
+1.45 |
|
|
|
Total Volume and Open Interest |
3,107 |
39,738 |
-138 |
30-Year T-Bonds(CBOT) |
Dec18 |
181003 |
140~080 |
140~160 |
138~030 |
138~160 |
-2~000 |
321,589 |
890,225 |
-1,399 |
Mar19 |
181003 |
137~280 |
138~040 |
137~090 |
137~290 |
-1~300 |
4 |
13 |
+1 |
Jun19 |
181003 |
137~100 |
137~100 |
137~100 |
137~100 |
-1~300 |
|
|
|
Total Volume and Open Interest |
321,593 |
890,238 |
-1,398 |
10-Year T-Notes(CBOT) |
Dec18 |
181003 |
118~240 |
118~285 |
117~295 |
118~040 |
-0~220 |
1,262,949 |
3,994,763 |
-7,775 |
Mar19 |
181003 |
118~215 |
118~215 |
117~210 |
117~275 |
-0~230 |
421 |
3,333 |
+402 |
Jun19 |
181003 |
117~275 |
117~275 |
117~275 |
117~275 |
-0~230 |
|
|
|
Total Volume and Open Interest |
1,263,370 |
3,998,096 |
-7,373 |
5-Year T-Notes(CBOT) |
Dec18 |
181003 |
112~152 |
112~176 |
112~014 |
112~050 |
-0~116 |
663,976 |
4,441,001 |
+10,777 |
Mar19 |
181003 |
112~002 |
112~124 |
111~290 |
112~002 |
-0~120 |
2 |
1 |
+1 |
Jun19 |
181003 |
112~002 |
112~002 |
112~002 |
112~002 |
-0~120 |
|
|
|
Total Volume and Open Interest |
663,978 |
4,441,002 |
+10,778 |
2 Year T-Notes(CBOT) |
Dec18 |
181003 |
105~122 |
105~126 |
105~080 |
105~090 |
-0~032 |
296,391 |
2,216,939 |
+3,642 |
Mar19 |
181003 |
105~052 |
105~052 |
105~044 |
105~052 |
-0~050 |
|
|
|
Jun19 |
181003 |
105~052 |
105~052 |
105~052 |
105~052 |
-0~050 |
|
|
|
Total Volume and Open Interest |
296,391 |
2,216,939 |
+3,642 |
Eurodollars(CME) |
Dec18 |
181003 |
97.340 |
97.355 |
97.330 |
97.340 |
+0.005 |
347,455 |
1,730,841 |
-14,013 |
Mar19 |
181003 |
97.165 |
97.170 |
97.130 |
97.150 |
-0.010 |
177,825 |
1,249,455 |
+9,113 |
Jun19 |
181003 |
97.010 |
97.015 |
96.960 |
96.980 |
-0.030 |
202,695 |
1,363,697 |
+1,497 |
Sep19 |
181003 |
96.925 |
96.930 |
96.855 |
96.880 |
-0.045 |
150,417 |
1,237,669 |
+1,210 |
Dec19 |
181003 |
96.865 |
96.875 |
96.785 |
96.810 |
-0.060 |
316,034 |
2,017,701 |
-32,462 |
Mar20 |
181003 |
96.840 |
96.850 |
96.750 |
96.780 |
-0.065 |
206,029 |
1,053,495 |
-5,339 |
Jun20 |
181003 |
96.835 |
96.850 |
96.740 |
96.775 |
-0.065 |
126,460 |
858,955 |
-2,295 |
Sep20 |
181003 |
96.840 |
96.855 |
96.740 |
96.775 |
-0.070 |
101,626 |
953,334 |
+487 |
Dec20 |
181003 |
96.840 |
96.850 |
96.735 |
96.765 |
-0.080 |
133,929 |
1,004,552 |
+3,122 |
Mar21 |
181003 |
96.860 |
96.875 |
96.755 |
96.785 |
-0.085 |
66,654 |
445,508 |
+453 |
Jun21 |
181003 |
96.875 |
96.890 |
96.765 |
96.795 |
-0.090 |
49,826 |
370,580 |
+1,461 |
Sep21 |
181003 |
96.885 |
96.895 |
96.770 |
96.800 |
-0.090 |
48,222 |
241,871 |
-3,163 |
Dec21 |
181003 |
96.875 |
96.885 |
96.765 |
96.790 |
-0.095 |
49,795 |
334,885 |
+622 |
Mar22 |
181003 |
96.885 |
96.895 |
96.775 |
96.800 |
-0.095 |
45,333 |
144,150 |
-419 |
Jun22 |
181003 |
96.885 |
96.895 |
96.770 |
96.800 |
-0.095 |
34,052 |
132,282 |
-179 |
Sep22 |
181003 |
96.880 |
96.895 |
96.770 |
96.795 |
-0.100 |
30,786 |
73,628 |
+1,331 |
Dec22 |
181003 |
96.865 |
96.885 |
96.760 |
96.780 |
-0.105 |
42,008 |
106,444 |
-2,339 |
Mar23 |
181003 |
96.860 |
96.880 |
96.750 |
96.775 |
-0.105 |
23,719 |
72,036 |
+1,869 |
Total Volume and Open Interest |
2,277,747 |
13,978,900 |
-48,666 |
Ultra T-Bond(CBOT) |
Dec18 |
181003 |
153~24 |
154~02 |
150~20 |
151~07 |
-2~28 |
121,464 |
1,050,162 |
-71 |
Mar19 |
181003 |
152~29 |
152~31 |
151~17 |
152~00 |
-2~28 |
0 |
7 |
+0 |
Jun19 |
181003 |
152~28 |
152~28 |
152~28 |
152~28 |
-2~28 |
|
|
|
Total Volume and Open Interest |
121,464 |
1,050,169 |
-71 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181003 |
125~285 |
126~025 |
124~210 |
124~300 |
-1~025 |
114,334 |
617,173 |
+553 |
Mar19 |
181003 |
124~300 |
124~300 |
124~300 |
124~300 |
-1~025 |
|
|
|
Jun19 |
181003 |
124~300 |
124~300 |
124~300 |
124~300 |
-1~025 |
|
|
|
Total Volume and Open Interest |
114,334 |
617,173 |
+553 |
30 Day Federal Funds(CBOT) |
Oct18 |
181003 |
97.813 |
97.815 |
97.813 |
97.815 |
+0.003 |
27,968 |
242,940 |
-1,018 |
Nov18 |
181003 |
97.810 |
97.815 |
97.805 |
97.810 |
unch |
22,270 |
273,463 |
-3,973 |
Dec18 |
181003 |
97.740 |
97.740 |
97.735 |
97.740 |
unch |
14,686 |
107,649 |
-1,322 |
Jan19 |
181003 |
97.630 |
97.635 |
97.620 |
97.625 |
unch |
24,562 |
284,020 |
-3 |
Feb19 |
181003 |
97.615 |
97.620 |
97.605 |
97.610 |
-0.005 |
11,980 |
169,117 |
-2,410 |
Mar19 |
181003 |
97.560 |
97.560 |
97.540 |
97.550 |
-0.010 |
6,114 |
93,393 |
+649 |
Total Volume and Open Interest |
157,810 |
1,764,852 |
-1,854 |
Japanese Govt Bonds(SGX) |
Dec18 |
181003 |
150.18 |
150.22 |
150.14 |
150.17 |
-0.02 |
899 |
14,541 |
-6 |
Mar19 |
181003 |
150.17 |
150.17 |
150.17 |
150.17 |
-0.02 |
|
|
|
Jun19 |
181003 |
150.17 |
150.17 |
150.17 |
150.17 |
-0.02 |
|
|
|
Total Volume and Open Interest |
899 |
14,541 |
-6 |
Euro-Buxl(EUREX) |
Dec18 |
181003 |
174.52 |
175.02 |
172.92 |
174.20 |
-1.00 |
48,333 |
239,403 |
-1,117 |
Mar19 |
181003 |
172.72 |
172.72 |
172.72 |
172.72 |
-1.00 |
0 |
421 |
+387 |
Jun19 |
181003 |
171.60 |
171.60 |
171.60 |
171.60 |
-1.00 |
|
|
|
Total Volume and Open Interest |
48,333 |
239,824 |
-730 |
Euro-Bund(EUREX) |
Dec18 |
181003 |
159.17 |
159.46 |
158.21 |
158.93 |
-0.59 |
736,060 |
2,063,805 |
+86,019 |
Mar19 |
181003 |
159.83 |
160.18 |
158.95 |
159.68 |
-0.63 |
1,225 |
75,718 |
+229 |
Jun19 |
181003 |
157.63 |
157.63 |
157.63 |
157.63 |
-0.59 |
|
|
|
Total Volume and Open Interest |
737,285 |
2,139,523 |
+86,248 |
Euro-Bobl(EUREX) |
Dec18 |
181003 |
130.93 |
131.05 |
130.49 |
130.79 |
-0.24 |
513,316 |
1,658,880 |
+67,010 |
Mar19 |
181003 |
130.84 |
130.84 |
130.84 |
130.84 |
-0.24 |
0 |
4 |
+2 |
Jun19 |
181003 |
130.39 |
130.39 |
130.39 |
130.39 |
-0.24 |
|
|
|
Total Volume and Open Interest |
513,316 |
1,658,884 |
+67,012 |
Euro-Schatz(EUREX) |
Dec18 |
181003 |
111.84 |
111.85 |
111.75 |
111.81 |
-0.05 |
579,274 |
2,098,502 |
+76,383 |
Mar19 |
181003 |
111.71 |
111.71 |
111.71 |
111.71 |
-0.05 |
30 |
81 |
+50 |
Jun19 |
181003 |
111.65 |
111.65 |
111.65 |
111.65 |
-0.05 |
|
|
|
Total Volume and Open Interest |
579,304 |
2,098,583 |
+76,433 |
3-Mth Euribor(EUREX) |
Dec18 |
181003 |
100.300 |
100.300 |
100.300 |
100.300 |
+0.005 |
0 |
13,864 |
+0 |
Mar19 |
181003 |
100.275 |
100.275 |
100.275 |
100.275 |
+0.005 |
0 |
2,376 |
+50 |
Jun19 |
181003 |
100.255 |
100.255 |
100.255 |
100.255 |
unch |
0 |
1,878 |
+50 |
Total Volume and Open Interest |
11 |
27,571 |
+100 |
Long Gilt(LIFFE) |
Dec18 |
181003 |
121~04 |
121~13 |
120~27 |
121~03 |
-0~07 |
232,563 |
764,911 |
-5,455 |
Mar19 |
181003 |
120~12 |
120~12 |
120~12 |
120~12 |
-0~07 |
|
|
|
Total Volume and Open Interest |
232,563 |
764,911 |
-5,455 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181003 |
99.14 |
99.15 |
99.14 |
99.14 |
+0.01 |
93,741 |
570,187 |
-686 |
Mar19 |
181003 |
99.05 |
99.05 |
99.03 |
99.05 |
+0.01 |
41,290 |
414,012 |
+675 |
Jun19 |
181003 |
98.95 |
98.96 |
98.94 |
98.95 |
unch |
60,314 |
289,506 |
-519 |
Sep19 |
181003 |
98.87 |
98.88 |
98.85 |
98.87 |
unch |
61,860 |
332,602 |
-2,755 |
Dec19 |
181003 |
98.80 |
98.81 |
98.78 |
98.79 |
-0.01 |
110,506 |
364,529 |
+4,495 |
Mar20 |
181003 |
98.73 |
98.74 |
98.71 |
98.73 |
unch |
56,120 |
203,774 |
-2,917 |
Total Volume and Open Interest |
818,757 |
3,052,531 |
+14,931 |
3-Mth Euribor(LIFFE) |
Dec18 |
181003 |
100.295 |
100.300 |
100.295 |
100.300 |
+0.005 |
96,002 |
552,853 |
+523 |
Mar19 |
181003 |
100.270 |
100.280 |
100.270 |
100.275 |
+0.005 |
136,770 |
473,078 |
+2,891 |
Jun19 |
181003 |
100.250 |
100.260 |
100.250 |
100.255 |
+0.005 |
95,339 |
612,976 |
+7,926 |
Total Volume and Open Interest |
1,117,245 |
4,932,945 |
-19,380 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181003 |
98.08 |
98.10 |
98.08 |
98.09 |
unch |
7,909 |
204,618 |
-219 |
Mar19 |
181003 |
98.09 |
98.10 |
98.08 |
98.09 |
unch |
9,567 |
222,418 |
+128 |
Jun19 |
181003 |
98.06 |
98.08 |
98.05 |
98.06 |
unch |
11,653 |
184,024 |
+3,108 |
Sep19 |
181003 |
98.02 |
98.03 |
98.00 |
98.02 |
unch |
7,395 |
147,902 |
-707 |
Dec19 |
181003 |
97.95 |
97.97 |
97.95 |
97.97 |
+0.01 |
5,795 |
143,628 |
-508 |
Mar20 |
181003 |
97.89 |
97.92 |
97.89 |
97.91 |
+0.01 |
5,191 |
97,889 |
+358 |
Jun20 |
181003 |
97.84 |
97.86 |
97.84 |
97.86 |
+0.02 |
6,301 |
71,776 |
+2,003 |
Sep20 |
181003 |
97.78 |
97.81 |
97.78 |
97.80 |
+0.02 |
1,572 |
32,155 |
+409 |
Dec20 |
181003 |
97.75 |
97.76 |
97.74 |
97.75 |
+0.03 |
493 |
11,758 |
-80 |
Mar21 |
181003 |
97.70 |
97.70 |
97.69 |
97.69 |
+0.03 |
1,099 |
4,358 |
-188 |
Total Volume and Open Interest |
57,810 |
1,124,565 |
+4,392 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181003 |
97.31 |
97.36 |
97.30 |
97.34 |
+0.03 |
81,824 |
1,199,404 |
-11,871 |
Mar19 |
181003 |
97.34 |
97.34 |
97.34 |
97.34 |
+0.03 |
|
|
|
Total Volume and Open Interest |
81,824 |
1,199,404 |
-11,871 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181003 |
97.92 |
97.95 |
97.92 |
97.94 |
+0.03 |
83,475 |
1,065,365 |
+791 |
Mar19 |
181003 |
97.96 |
97.96 |
97.96 |
97.96 |
+0.03 |
|
|
|
Total Volume and Open Interest |
83,475 |
1,065,365 |
+791 |
Gold(CMX) |
Oct18 |
181003 |
1202.6 |
1202.6 |
1196.6 |
1198.3 |
-4.1 |
180 |
3,189 |
-808 |
Dec18 |
181003 |
1207.0 |
1212.3 |
1200.4 |
1202.9 |
-4.1 |
220,507 |
371,215 |
-2,227 |
Feb19 |
181003 |
1213.1 |
1217.5 |
1206.6 |
1208.6 |
-4.1 |
3,494 |
43,884 |
+394 |
Apr19 |
181003 |
1223.1 |
1223.1 |
1212.3 |
1214.3 |
-4.1 |
1,638 |
12,366 |
+164 |
Jun19 |
181003 |
1229.1 |
1229.1 |
1218.0 |
1220.4 |
-4.0 |
1,833 |
13,711 |
+657 |
Aug19 |
181003 |
1232.7 |
1234.7 |
1225.4 |
1226.3 |
-4.0 |
72 |
2,269 |
-4 |
Oct19 |
181003 |
1239.0 |
1240.9 |
1232.1 |
1232.4 |
-4.1 |
11 |
855 |
+11 |
Dec19 |
181003 |
1245.2 |
1245.2 |
1237.9 |
1238.7 |
-4.0 |
495 |
4,707 |
+401 |
Feb20 |
181003 |
1249.3 |
1249.3 |
1245.3 |
1245.3 |
-4.0 |
1 |
43 |
+0 |
Apr20 |
181003 |
1251.3 |
1251.3 |
1251.3 |
1251.3 |
-4.0 |
|
|
|
Jun20 |
181003 |
1257.3 |
1257.3 |
1257.3 |
1257.3 |
-4.0 |
0 |
539 |
+0 |
Aug20 |
181003 |
1263.4 |
1263.4 |
1263.4 |
1263.4 |
-4.0 |
|
|
|
Total Volume and Open Interest |
228,442 |
454,667 |
-1,457 |
Silver(CMX) |
Dec18 |
181003 |
1473.0 |
1485.5 |
1465.0 |
1467.0 |
-2.3 |
84,966 |
169,245 |
-2,968 |
Mar19 |
181003 |
1483.5 |
1495.5 |
1476.0 |
1477.9 |
-2.2 |
1,566 |
22,719 |
-142 |
May19 |
181003 |
1494.0 |
1498.5 |
1484.5 |
1486.0 |
-2.1 |
689 |
3,391 |
-59 |
Jul19 |
181003 |
1508.5 |
1508.5 |
1493.0 |
1494.3 |
-1.9 |
643 |
2,268 |
+135 |
Sep19 |
181003 |
1507.0 |
1507.0 |
1502.2 |
1502.2 |
-1.9 |
145 |
330 |
-44 |
Dec19 |
181003 |
1514.3 |
1526.5 |
1513.5 |
1514.3 |
-2.0 |
3 |
769 |
+1 |
Mar20 |
181003 |
1525.5 |
1525.5 |
1525.5 |
1525.5 |
-2.0 |
|
|
|
Total Volume and Open Interest |
88,467 |
200,481 |
-3,225 |
Platinum(NYMEX) |
Oct18 |
181003 |
832.3 |
834.8 |
827.2 |
832.2 |
+2.1 |
41 |
317 |
-53 |
Jan19 |
181003 |
834.4 |
840.0 |
828.6 |
835.7 |
+2.2 |
17,457 |
68,939 |
+181 |
Apr19 |
181003 |
838.1 |
841.7 |
834.0 |
839.7 |
+2.5 |
96 |
1,870 |
+47 |
Jul19 |
181003 |
846.7 |
846.7 |
837.9 |
840.6 |
-0.8 |
1 |
195 |
+1 |
Total Volume and Open Interest |
17,620 |
71,416 |
+170 |
Palladium(NYMEX) |
Dec18 |
181003 |
1045.00 |
1058.40 |
1038.60 |
1053.00 |
+2.30 |
5,543 |
21,745 |
-161 |
Mar19 |
181003 |
1037.50 |
1051.10 |
1033.70 |
1046.10 |
+2.30 |
98 |
1,390 |
+23 |
Jun19 |
181003 |
1039.10 |
1039.10 |
1039.10 |
1039.10 |
+2.30 |
0 |
6 |
+0 |
Total Volume and Open Interest |
5,641 |
23,141 |
-138 |
Copper(CMX) |
Dec18 |
181003 |
280.00 |
283.95 |
279.65 |
283.40 |
+2.75 |
92,437 |
132,453 |
-2,626 |
Mar19 |
181003 |
282.50 |
286.10 |
281.90 |
285.65 |
+2.85 |
15,225 |
49,737 |
+1,725 |
May19 |
181003 |
284.30 |
286.90 |
283.10 |
286.65 |
+3.05 |
5,339 |
17,512 |
-667 |
Jul19 |
181003 |
285.45 |
287.70 |
283.90 |
287.50 |
+3.25 |
2,257 |
9,046 |
+498 |
Sep19 |
181003 |
286.90 |
288.35 |
284.90 |
288.10 |
+3.40 |
946 |
3,816 |
+84 |
Total Volume and Open Interest |
118,043 |
237,057 |
-1,247 |
E-mini DJIA Index(CBOT) |
Dec18 |
181003 |
26813 |
26966 |
26776 |
26872 |
+65 |
164,208 |
110,688 |
+2,816 |
Mar19 |
181003 |
26863 |
27018 |
26844 |
26932 |
+62 |
143 |
272 |
+4 |
Jun19 |
181003 |
26988 |
27025 |
26988 |
26988 |
+72 |
0 |
5 |
+0 |
Sep19 |
181003 |
27031 |
27031 |
27031 |
27031 |
+72 |
|
|
|
Total Volume and Open Interest |
164,351 |
110,965 |
+2,820 |
S & P 500(CME) |
Dec18 |
181003 |
2933.30 |
2944.00 |
2925.20 |
2931.60 |
+3.10 |
1,263 |
33,902 |
+768 |
Mar19 |
181003 |
2940.30 |
2940.30 |
2940.30 |
2940.30 |
+3.10 |
|
|
|
Jun19 |
181003 |
2950.20 |
2950.20 |
2950.20 |
2950.20 |
+3.10 |
|
|
|
Sep19 |
181003 |
2960.90 |
2960.90 |
2960.90 |
2960.90 |
+3.10 |
|
|
|
Total Volume and Open Interest |
1,263 |
33,902 |
+768 |
S & P 500 E-Mini(CME) |
Dec18 |
181003 |
2929.00 |
2944.75 |
2924.75 |
2931.50 |
+3.00 |
1,239,963 |
2,707,643 |
-3,711 |
Mar19 |
181003 |
2938.00 |
2953.25 |
2933.75 |
2940.25 |
+3.00 |
10,553 |
64,971 |
+2,265 |
Jun19 |
181003 |
2950.25 |
2960.75 |
2944.00 |
2950.25 |
+3.25 |
6 |
7,613 |
+0 |
Sep19 |
181003 |
2961.00 |
2966.75 |
2961.00 |
2961.00 |
+3.25 |
0 |
11 |
+0 |
Total Volume and Open Interest |
1,250,522 |
2,780,243 |
-1,446 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181003 |
7656.25 |
7703.75 |
7641.50 |
7664.75 |
+12.00 |
358,159 |
242,986 |
-712 |
Mar19 |
181003 |
7694.50 |
7740.25 |
7679.75 |
7702.75 |
+12.75 |
395 |
1,468 |
+35 |
Jun19 |
181003 |
1213.40 |
1213.40 |
1178.65 |
1186.40 |
+14.00 |
0 |
8 |
+0 |
Total Volume and Open Interest |
358,554 |
244,465 |
-677 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181003 |
2001.90 |
2018.60 |
2000.10 |
2008.50 |
+6.60 |
19,827 |
85,811 |
+281 |
Mar19 |
181003 |
2012.10 |
2021.40 |
2012.10 |
2012.10 |
+6.60 |
0 |
7 |
+0 |
Jun19 |
181003 |
2014.50 |
2016.10 |
2014.50 |
2014.50 |
+6.10 |
|
|
|
Total Volume and Open Interest |
19,827 |
85,818 |
+281 |
Volatility Index(CBOE) |
Oct18 |
181003 |
14.00 |
14.06 |
13.67 |
13.78 |
-0.20 |
70,960 |
198,747 |
-10,589 |
Nov18 |
181003 |
14.91 |
14.95 |
14.65 |
14.73 |
-0.20 |
55,735 |
153,622 |
+15,987 |
Dec18 |
181003 |
15.20 |
15.25 |
14.95 |
15.08 |
-0.15 |
17,564 |
71,868 |
-1,616 |
Jan19 |
181003 |
15.75 |
15.77 |
15.53 |
15.65 |
-0.13 |
6,455 |
42,691 |
-567 |
Total Volume and Open Interest |
155,365 |
534,416 |
+4,089 |
S & P 600(CME) |
Dec18 |
181003 |
1045.30 |
1045.30 |
1045.30 |
1045.30 |
+9.20 |
|
|
|
Mar19 |
181003 |
1045.90 |
1045.90 |
1045.90 |
1045.90 |
+9.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181003 |
1660.80 |
1682.30 |
1659.10 |
1678.30 |
+17.80 |
158,271 |
530,253 |
+6,977 |
Mar19 |
181003 |
1670.50 |
1688.30 |
1667.00 |
1685.20 |
+18.10 |
23 |
434 |
+6 |
Jun19 |
181003 |
1691.50 |
1691.50 |
1691.50 |
1691.50 |
+18.70 |
|
|
|
Total Volume and Open Interest |
158,294 |
530,687 |
+6,983 |
Nikkei 225(CME) |
Dec18 |
181003 |
24265 |
24390 |
24060 |
24310 |
+55 |
8,933 |
32,630 |
+622 |
Mar19 |
181003 |
24130 |
24360 |
24095 |
24285 |
+55 |
0 |
9 |
+0 |
Total Volume and Open Interest |
8,933 |
32,639 |
+622 |
Nikkei 225(SGX) |
Dec18 |
181003 |
24265 |
24310 |
24035 |
24155 |
-110 |
76,687 |
160,024 |
-2,552 |
Mar19 |
181003 |
24155 |
24155 |
24110 |
24110 |
-110 |
50 |
594 |
+0 |
Jun19 |
181003 |
23940 |
23940 |
23940 |
23940 |
-110 |
0 |
688 |
+0 |
Total Volume and Open Interest |
76,755 |
174,291 |
-2,552 |
Nikkei 225 Mini(JPX) |
Dec18 |
181003 |
24240 |
24310 |
24035 |
24140 |
-140 |
975,132 |
341,349 |
-224,196 |
Mar19 |
181003 |
24185 |
24260 |
23985 |
24080 |
-140 |
19,498 |
12,346 |
-3,070 |
Jun19 |
181003 |
24005 |
24040 |
23800 |
23900 |
-140 |
262 |
850 |
-146 |
Total Volume and Open Interest |
1,055,691 |
515,813 |
-232,897 |
Nikkei 225(JPX) |
Dec18 |
181003 |
24240 |
24310 |
24030 |
24140 |
-140 |
67,142 |
326,805 |
-15,354 |
Mar19 |
181003 |
24190 |
24250 |
23990 |
24080 |
-140 |
1,218 |
10,397 |
+1,550 |
Jun19 |
181003 |
23990 |
24050 |
23810 |
23900 |
-140 |
8 |
5,272 |
+1 |
Total Volume and Open Interest |
68,370 |
408,257 |
-12,697 |
Nikkei 225(CME) Yen |
Dec18 |
181003 |
24220 |
24360 |
24025 |
24280 |
+50 |
33,417 |
71,102 |
+1,895 |
Mar19 |
181003 |
24185 |
24295 |
24010 |
24225 |
+50 |
0 |
1 |
+0 |
Jun19 |
181003 |
23980 |
23980 |
23980 |
23980 |
+45 |
|
|
|
Total Volume and Open Interest |
33,417 |
71,103 |
+1,895 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181003 |
24280 |
24340 |
24150 |
24280 |
+50 |
1 |
5 |
+1 |
Mar19 |
181003 |
24220 |
24220 |
24220 |
24220 |
+40 |
|
|
|
Jun19 |
181003 |
23980 |
23980 |
23980 |
23980 |
+40 |
|
|
|
Total Volume and Open Interest |
1 |
5 |
+1 |
CAC 40(EURONEXT) |
Oct18 |
181003 |
5471.0 |
5508.0 |
5464.5 |
5487.5 |
+23.5 |
54,857 |
279,771 |
-11,629 |
Nov18 |
181003 |
5472.5 |
5503.0 |
5472.5 |
5484.5 |
+23.5 |
36 |
202 |
-30 |
Dec18 |
181003 |
5463.0 |
5485.5 |
5451.0 |
5469.5 |
+23.5 |
270 |
39,635 |
+32 |
Total Volume and Open Interest |
55,163 |
339,617 |
-11,627 |
Hang Seng Index(HKFE) |
Oct18 |
181003 |
26991 |
27252 |
26871 |
27057 |
+63 |
221,516 |
99,264 |
+357 |
Nov18 |
181003 |
26914 |
27260 |
26897 |
27075 |
+66 |
207 |
109 |
+109 |
Dec18 |
181003 |
27047 |
27300 |
26938 |
27118 |
+68 |
1,495 |
12,615 |
+524 |
Total Volume and Open Interest |
223,294 |
118,778 |
-18,595 |
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 |
181003 |
3380 |
3413 |
3372 |
3401 |
+26 |
731,423 |
3,553,066 |
+57,307 |
Mar19 |
181003 |
3373 |
3400 |
3364 |
3389 |
+25 |
36 |
124,434 |
+2,501 |
Jun19 |
181003 |
3301 |
3313 |
3301 |
3304 |
+26 |
0 |
12,109 |
+255 |
Total Volume and Open Interest |
731,459 |
3,730,934 |
+60,063 |
Swiss Market Index(EUREX) |
Dec18 |
181003 |
9085 |
9176 |
9085 |
9152 |
+94 |
35,376 |
195,787 |
-173 |
Mar19 |
181003 |
8986 |
9050 |
8986 |
9050 |
+94 |
0 |
152 |
+7 |
Jun19 |
181003 |
8880 |
8880 |
8880 |
8880 |
+94 |
0 |
1 |
+0 |
Total Volume and Open Interest |
35,376 |
195,940 |
-166 |
FT-SE 100(EURONEXT) |
Dec18 |
181003 |
7449.50 |
7499.00 |
7441.00 |
7484.00 |
+37.50 |
83,843 |
600,367 |
+71 |
Mar19 |
181003 |
7425.00 |
7425.00 |
7425.00 |
7425.00 |
+37.50 |
0 |
396 |
+0 |
Jun19 |
181003 |
7345.00 |
7345.00 |
7345.00 |
7345.00 |
+38.50 |
0 |
5 |
+0 |
Total Volume and Open Interest |
83,843 |
600,768 |
+71 |
SPI 200(SFE) |
Dec18 |
181003 |
6115.0 |
6145.0 |
6106.0 |
6143.0 |
+26.0 |
29,386 |
375,732 |
-4,707 |
Mar19 |
181003 |
6061.0 |
6090.0 |
6061.0 |
6090.0 |
+25.0 |
15 |
2,983 |
-6 |
Jun19 |
181003 |
6080.0 |
6080.0 |
6080.0 |
6080.0 |
+25.0 |
0 |
2,546 |
+0 |
Total Volume and Open Interest |
29,425 |
381,904 |
-4,693 |
FTSE MIB(ISE) |
Dec18 |
181003 |
20750.00 |
20820.00 |
20510.00 |
20690.00 |
+183.00 |
35,021 |
92,862 |
-1,351 |
Mar19 |
181003 |
20650.00 |
20720.00 |
20520.00 |
20605.00 |
+183.00 |
153 |
289 |
+75 |
Jun19 |
181003 |
20110.00 |
20110.00 |
20110.00 |
20110.00 |
+203.00 |
|
|
|
Total Volume and Open Interest |
35,174 |
93,151 |
-1,276 |
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 |
181003 |
496.65 |
505.15 |
495.40 |
502.85 |
+5.40 |
316 |
14,922 |
-232 |
Nov18 |
181003 |
500.45 |
504.35 |
494.90 |
502.35 |
+5.35 |
250 |
285 |
+250 |
Dec18 |
181003 |
504.55 |
504.55 |
504.55 |
504.55 |
+5.35 |
|
|
|
Total Volume and Open Interest |
566 |
15,207 |
+18 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|