|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu October 04, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov18 |
181004 |
860.00 |
868.50 |
858.50 |
859.25 |
-2.25 |
117,212 |
398,311 |
-11,285 |
Jan19 |
181004 |
874.00 |
882.00 |
872.50 |
873.00 |
-2.75 |
42,234 |
135,340 |
+1,724 |
Mar19 |
181004 |
888.25 |
895.00 |
885.25 |
886.00 |
-3.00 |
21,931 |
135,197 |
-162 |
May19 |
181004 |
900.75 |
908.00 |
898.75 |
899.50 |
-2.75 |
9,916 |
84,413 |
+911 |
Jul19 |
181004 |
911.50 |
918.75 |
910.25 |
911.00 |
-2.00 |
10,410 |
70,840 |
+1,607 |
Aug19 |
181004 |
920.25 |
923.00 |
915.25 |
915.75 |
-2.00 |
510 |
3,842 |
+70 |
Sep19 |
181004 |
924.25 |
926.00 |
918.50 |
919.00 |
-2.00 |
300 |
1,339 |
+38 |
Nov19 |
181004 |
927.50 |
934.50 |
926.00 |
927.00 |
-2.00 |
4,893 |
30,576 |
+825 |
Jan20 |
181004 |
942.50 |
945.00 |
937.50 |
938.00 |
-1.75 |
47 |
883 |
+9 |
Mar20 |
181004 |
948.50 |
950.75 |
944.75 |
944.75 |
-1.75 |
12 |
201 |
+10 |
May20 |
181004 |
952.00 |
957.00 |
951.75 |
952.00 |
-1.75 |
7 |
88 |
+0 |
Jul20 |
181004 |
963.00 |
965.50 |
959.00 |
960.00 |
-1.50 |
8 |
176 |
+3 |
Aug20 |
181004 |
960.50 |
960.50 |
960.50 |
960.50 |
-1.50 |
1 |
39 |
+0 |
Sep20 |
181004 |
954.50 |
954.50 |
954.50 |
954.50 |
-1.50 |
0 |
50 |
+0 |
Total Volume and Open Interest |
207,487 |
861,752 |
-6,249 |
Soybean Meal(CBOT) |
Oct18 |
181004 |
309.00 |
311.50 |
308.20 |
308.40 |
+0.90 |
2,411 |
2,071 |
-553 |
Dec18 |
181004 |
311.00 |
315.20 |
310.60 |
312.20 |
+1.00 |
48,973 |
223,094 |
-505 |
Jan19 |
181004 |
311.80 |
315.70 |
311.50 |
312.90 |
+0.90 |
16,673 |
77,697 |
-226 |
Mar19 |
181004 |
310.70 |
314.40 |
310.60 |
311.60 |
+0.60 |
13,188 |
67,174 |
+265 |
May19 |
181004 |
309.70 |
313.00 |
309.50 |
310.40 |
+0.40 |
9,142 |
51,430 |
+950 |
Jul19 |
181004 |
311.50 |
314.60 |
311.30 |
312.00 |
+0.40 |
4,967 |
44,340 |
+376 |
Aug19 |
181004 |
312.50 |
315.40 |
312.50 |
313.00 |
+0.30 |
895 |
7,436 |
+31 |
Sep19 |
181004 |
314.70 |
316.20 |
313.10 |
313.60 |
+0.30 |
389 |
8,931 |
+35 |
Oct19 |
181004 |
313.80 |
315.20 |
312.40 |
313.00 |
+0.30 |
199 |
7,234 |
+8 |
Dec19 |
181004 |
313.20 |
315.80 |
312.80 |
313.70 |
+0.50 |
854 |
24,255 |
-5 |
Total Volume and Open Interest |
97,909 |
515,973 |
+466 |
Soybean Oil(CBOT) |
Oct18 |
181004 |
29.55 |
29.66 |
29.28 |
29.28 |
-0.24 |
1,804 |
1,307 |
+65 |
Dec18 |
181004 |
29.84 |
30.01 |
29.56 |
29.61 |
-0.23 |
68,696 |
248,358 |
-1,687 |
Jan19 |
181004 |
30.05 |
30.25 |
29.80 |
29.85 |
-0.23 |
21,111 |
91,887 |
+637 |
Mar19 |
181004 |
30.31 |
30.50 |
30.06 |
30.11 |
-0.22 |
11,708 |
69,083 |
-395 |
May19 |
181004 |
30.57 |
30.76 |
30.33 |
30.38 |
-0.22 |
6,989 |
45,895 |
+781 |
Jul19 |
181004 |
30.81 |
31.04 |
30.61 |
30.65 |
-0.22 |
4,682 |
54,285 |
+102 |
Aug19 |
181004 |
30.97 |
31.17 |
30.78 |
30.80 |
-0.21 |
255 |
10,023 |
+8 |
Sep19 |
181004 |
31.12 |
31.27 |
30.90 |
30.91 |
-0.22 |
216 |
6,992 |
+58 |
Oct19 |
181004 |
31.15 |
31.31 |
30.94 |
30.96 |
-0.21 |
450 |
4,552 |
-34 |
Dec19 |
181004 |
31.32 |
31.48 |
31.12 |
31.13 |
-0.21 |
600 |
16,390 |
+92 |
Total Volume and Open Interest |
116,560 |
553,938 |
-363 |
Canola(WCE) |
Nov18 |
181004 |
499.2 |
502.0 |
498.1 |
499.0 |
-0.1 |
15,873 |
78,377 |
-4,126 |
Jan19 |
181004 |
503.1 |
507.2 |
503.1 |
504.7 |
+0.7 |
5,939 |
59,476 |
-650 |
Mar19 |
181004 |
508.0 |
512.0 |
508.0 |
509.8 |
+1.0 |
1,157 |
13,991 |
+181 |
May19 |
181004 |
511.3 |
514.7 |
511.3 |
512.8 |
+1.3 |
785 |
2,106 |
-132 |
Jul19 |
181004 |
513.4 |
516.9 |
513.4 |
514.6 |
+1.2 |
423 |
1,956 |
+106 |
Total Volume and Open Interest |
24,479 |
157,383 |
-4,354 |
Corn(CBOT) |
Dec18 |
181004 |
364.75 |
368.50 |
364.75 |
367.50 |
+2.75 |
206,146 |
885,757 |
-8,457 |
Mar19 |
181004 |
377.00 |
380.25 |
376.50 |
379.25 |
+2.50 |
77,970 |
344,415 |
+3,429 |
May19 |
181004 |
384.25 |
387.50 |
384.00 |
386.50 |
+2.00 |
20,887 |
119,982 |
+149 |
Jul19 |
181004 |
389.50 |
392.75 |
389.50 |
391.75 |
+2.00 |
23,151 |
136,579 |
+1,675 |
Sep19 |
181004 |
393.75 |
396.25 |
393.50 |
395.00 |
+1.50 |
7,021 |
61,272 |
+1,936 |
Dec19 |
181004 |
398.50 |
401.25 |
398.50 |
400.25 |
+1.50 |
18,635 |
120,910 |
+275 |
Mar20 |
181004 |
408.00 |
410.25 |
408.00 |
409.25 |
+1.25 |
362 |
6,496 |
-64 |
May20 |
181004 |
413.00 |
416.25 |
413.00 |
415.50 |
+1.25 |
27 |
943 |
+18 |
Jul20 |
181004 |
418.50 |
419.50 |
418.25 |
419.00 |
+1.00 |
151 |
2,755 |
+81 |
Sep20 |
181004 |
412.75 |
412.75 |
412.75 |
412.75 |
+0.75 |
0 |
420 |
+0 |
Total Volume and Open Interest |
354,576 |
1,683,276 |
-846 |
Wheat(CBOT) |
Dec18 |
181004 |
515.75 |
520.75 |
513.75 |
518.00 |
+2.75 |
92,439 |
232,152 |
+3,450 |
Mar19 |
181004 |
535.75 |
539.50 |
533.00 |
536.75 |
+2.00 |
28,517 |
110,034 |
+1,037 |
May19 |
181004 |
546.75 |
550.25 |
544.00 |
547.50 |
+1.50 |
10,095 |
41,352 |
-853 |
Jul19 |
181004 |
552.50 |
556.00 |
550.25 |
553.75 |
+1.50 |
10,831 |
53,620 |
+962 |
Sep19 |
181004 |
566.50 |
568.50 |
563.00 |
566.75 |
+1.75 |
3,162 |
12,018 |
+1,037 |
Dec19 |
181004 |
582.00 |
584.50 |
579.00 |
583.75 |
+2.75 |
3,948 |
19,205 |
-18 |
Total Volume and Open Interest |
149,987 |
475,997 |
+5,568 |
Wheat(KCBT) |
Dec18 |
181004 |
518.75 |
525.50 |
518.00 |
522.25 |
+3.50 |
35,306 |
155,786 |
-884 |
Mar19 |
181004 |
543.25 |
548.75 |
542.00 |
545.25 |
+3.00 |
16,350 |
65,832 |
+611 |
May19 |
181004 |
556.00 |
561.25 |
554.50 |
557.25 |
+2.50 |
6,498 |
26,013 |
-35 |
Jul19 |
181004 |
561.25 |
565.25 |
559.00 |
562.00 |
+2.25 |
6,449 |
25,798 |
+1,215 |
Sep19 |
181004 |
576.25 |
579.50 |
574.00 |
576.50 |
+1.75 |
1,262 |
2,276 |
+550 |
Dec19 |
181004 |
595.75 |
598.75 |
594.25 |
596.75 |
+1.50 |
858 |
3,538 |
+18 |
Mar20 |
181004 |
611.00 |
612.75 |
608.75 |
611.00 |
+1.00 |
40 |
389 |
+4 |
Total Volume and Open Interest |
66,847 |
279,999 |
+1,512 |
Wheat(MGE) |
Dec18 |
181004 |
589.50 |
595.00 |
586.25 |
589.75 |
unch |
6,259 |
35,375 |
+245 |
Mar19 |
181004 |
601.00 |
607.25 |
599.50 |
602.75 |
+0.50 |
1,875 |
15,609 |
+487 |
May19 |
181004 |
609.25 |
613.25 |
607.50 |
610.50 |
+1.25 |
265 |
4,765 |
-72 |
Jul19 |
181004 |
616.75 |
617.25 |
614.75 |
616.25 |
+0.75 |
152 |
2,327 |
-15 |
Sep19 |
181004 |
620.00 |
623.00 |
620.00 |
620.50 |
+0.25 |
105 |
3,009 |
+8 |
Dec19 |
181004 |
626.25 |
630.00 |
625.25 |
628.00 |
+0.75 |
46 |
1,279 |
+20 |
Total Volume and Open Interest |
8,708 |
62,427 |
+674 |
Oats(CBOT) |
Dec18 |
181004 |
275.00 |
288.00 |
274.50 |
288.00 |
+13.00 |
602 |
3,331 |
+7 |
Mar19 |
181004 |
274.00 |
281.00 |
273.50 |
280.25 |
+9.25 |
55 |
975 |
-3 |
May19 |
181004 |
279.75 |
279.75 |
277.00 |
277.00 |
+5.75 |
0 |
12 |
+0 |
Jul19 |
181004 |
272.75 |
276.75 |
272.75 |
276.75 |
+4.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
657 |
4,319 |
+4 |
Rough Rice(CBOT) |
Nov18 |
181004 |
10.45 |
10.95 |
10.45 |
10.78 |
+0.29 |
615 |
6,677 |
-101 |
Jan19 |
181004 |
10.59 |
11.06 |
10.59 |
10.98 |
+0.32 |
283 |
1,740 |
+124 |
Mar19 |
181004 |
10.84 |
11.08 |
10.84 |
11.08 |
+0.29 |
78 |
591 |
+18 |
May19 |
181004 |
11.23 |
11.23 |
11.23 |
11.23 |
+0.31 |
18 |
14 |
+10 |
Total Volume and Open Interest |
994 |
9,022 |
+51 |
Live Cattle(CME) |
Oct18 |
181004 |
113.150 |
113.750 |
112.750 |
113.635 |
+0.435 |
10,288 |
31,202 |
-2,951 |
Dec18 |
181004 |
118.230 |
118.580 |
117.680 |
118.385 |
-0.015 |
26,437 |
125,871 |
+1,694 |
Feb19 |
181004 |
122.535 |
122.800 |
121.900 |
122.580 |
-0.170 |
10,260 |
68,393 |
+922 |
Apr19 |
181004 |
123.730 |
123.930 |
123.035 |
123.700 |
-0.300 |
6,036 |
57,129 |
+515 |
Jun19 |
181004 |
116.500 |
116.500 |
115.535 |
116.330 |
-0.270 |
5,063 |
41,915 |
+1,088 |
Aug19 |
181004 |
114.500 |
114.535 |
113.550 |
114.480 |
-0.020 |
1,054 |
8,641 |
+278 |
Total Volume and Open Interest |
59,699 |
336,247 |
+1,808 |
Feeder Cattle(CME) |
Oct18 |
181004 |
157.735 |
157.735 |
156.300 |
156.985 |
-0.895 |
2,029 |
6,621 |
-816 |
Nov18 |
181004 |
158.580 |
158.630 |
157.050 |
157.750 |
-1.035 |
5,237 |
21,574 |
+124 |
Jan19 |
181004 |
155.250 |
155.350 |
153.785 |
154.500 |
-1.000 |
4,007 |
16,745 |
+412 |
Mar19 |
181004 |
154.050 |
154.050 |
152.685 |
153.380 |
-0.920 |
2,058 |
7,762 |
+523 |
Apr19 |
181004 |
154.330 |
154.330 |
153.150 |
153.750 |
-0.880 |
277 |
2,403 |
+35 |
May19 |
181004 |
154.080 |
154.080 |
152.985 |
153.550 |
-0.850 |
322 |
1,817 |
+115 |
Aug19 |
181004 |
155.450 |
155.700 |
155.050 |
155.535 |
-0.595 |
165 |
416 |
+82 |
Total Volume and Open Interest |
14,109 |
57,350 |
+486 |
Lean Hogs(CME) |
Oct18 |
181004 |
66.800 |
67.950 |
66.750 |
67.500 |
+0.025 |
8,668 |
19,618 |
-1,471 |
Dec18 |
181004 |
56.450 |
56.880 |
55.180 |
55.330 |
-1.820 |
22,949 |
105,798 |
-3,512 |
Feb19 |
181004 |
65.785 |
66.000 |
64.650 |
64.725 |
-1.525 |
9,061 |
39,336 |
+716 |
Apr19 |
181004 |
70.100 |
70.300 |
69.080 |
69.250 |
-1.135 |
5,006 |
33,179 |
+171 |
May19 |
181004 |
75.050 |
75.050 |
74.150 |
74.200 |
-0.700 |
81 |
1,153 |
+43 |
Jun19 |
181004 |
80.500 |
80.785 |
80.100 |
80.385 |
-0.345 |
3,151 |
16,617 |
+821 |
Jul19 |
181004 |
80.850 |
81.400 |
80.750 |
81.150 |
-0.100 |
1,382 |
8,946 |
+702 |
Aug19 |
181004 |
79.535 |
79.930 |
79.500 |
79.750 |
-0.080 |
567 |
3,823 |
+201 |
Total Volume and Open Interest |
51,280 |
230,243 |
-2,152 |
Class III Milk(CME) |
Sep18 |
181002 |
16.12 |
16.12 |
16.11 |
16.11 |
unch |
38 |
3,740 |
-2 |
Oct18 |
181004 |
15.77 |
15.85 |
15.75 |
15.82 |
+0.01 |
336 |
4,440 |
-49 |
Nov18 |
181004 |
16.00 |
16.10 |
15.95 |
16.01 |
-0.03 |
129 |
4,312 |
+27 |
Dec18 |
181004 |
15.96 |
16.02 |
15.92 |
15.98 |
unch |
56 |
3,653 |
-8 |
Jan19 |
181004 |
15.83 |
15.90 |
15.80 |
15.86 |
-0.01 |
32 |
1,717 |
+8 |
Feb19 |
181004 |
15.77 |
15.77 |
15.73 |
15.76 |
+0.01 |
25 |
1,134 |
+14 |
Mar19 |
181004 |
15.80 |
15.82 |
15.79 |
15.79 |
-0.03 |
25 |
1,170 |
-12 |
Apr19 |
181004 |
15.91 |
15.92 |
15.90 |
15.92 |
-0.03 |
8 |
1,034 |
+7 |
May19 |
181004 |
15.94 |
15.97 |
15.92 |
15.93 |
-0.06 |
4 |
885 |
+4 |
Jun19 |
181004 |
16.03 |
16.07 |
16.00 |
16.02 |
-0.05 |
5 |
795 |
+4 |
Jul19 |
181004 |
16.26 |
16.26 |
16.20 |
16.21 |
-0.06 |
18 |
442 |
+6 |
Aug19 |
181004 |
16.45 |
16.45 |
16.43 |
16.44 |
-0.01 |
5 |
356 |
+3 |
Sep19 |
181004 |
16.55 |
16.55 |
16.54 |
16.55 |
-0.01 |
7 |
370 |
+5 |
Total Volume and Open Interest |
676 |
20,947 |
-3,735 |
Cocoa(ICE) |
Dec18 |
181004 |
2012 |
2056 |
2003 |
2010 |
-9 |
34,818 |
112,330 |
+2,037 |
Mar19 |
181004 |
2037 |
2074 |
2026 |
2034 |
-7 |
19,146 |
73,726 |
+1,030 |
May19 |
181004 |
2054 |
2090 |
2044 |
2053 |
-4 |
6,738 |
28,494 |
+213 |
Jul19 |
181004 |
2075 |
2110 |
2065 |
2074 |
-3 |
2,768 |
16,396 |
+749 |
Sep19 |
181004 |
2095 |
2126 |
2083 |
2093 |
-2 |
779 |
11,814 |
+12 |
Dec19 |
181004 |
2117 |
2148 |
2107 |
2114 |
-3 |
631 |
18,260 |
+1 |
Mar20 |
181004 |
2132 |
2134 |
2123 |
2129 |
-3 |
143 |
3,024 |
+1 |
Total Volume and Open Interest |
65,197 |
265,888 |
+4,064 |
Coffee "C"(ICE) |
Dec18 |
181004 |
106.15 |
108.80 |
104.80 |
106.95 |
+0.35 |
42,704 |
171,112 |
-5,836 |
Mar19 |
181004 |
109.50 |
112.20 |
108.25 |
110.40 |
+0.35 |
9,269 |
77,649 |
-1,734 |
May19 |
181004 |
112.40 |
114.55 |
110.70 |
112.80 |
+0.40 |
3,831 |
34,405 |
+482 |
Jul19 |
181004 |
114.15 |
116.95 |
113.10 |
115.20 |
+0.40 |
3,051 |
21,112 |
+388 |
Sep19 |
181004 |
116.65 |
119.25 |
115.40 |
117.50 |
+0.40 |
1,898 |
9,875 |
+160 |
Dec19 |
181004 |
120.15 |
122.55 |
118.75 |
120.85 |
+0.40 |
1,191 |
9,057 |
-207 |
Total Volume and Open Interest |
62,481 |
332,046 |
-6,686 |
Orange Juice(ICE) |
Nov18 |
181004 |
146.35 |
146.80 |
144.10 |
144.60 |
-1.90 |
1,027 |
9,092 |
-326 |
Jan19 |
181004 |
146.20 |
146.55 |
144.55 |
145.00 |
-1.20 |
642 |
3,371 |
+296 |
Mar19 |
181004 |
146.75 |
147.00 |
145.45 |
145.70 |
-1.10 |
176 |
966 |
-23 |
May19 |
181004 |
147.55 |
148.15 |
146.05 |
146.70 |
-1.00 |
84 |
528 |
+62 |
Jul19 |
181004 |
148.50 |
149.15 |
147.15 |
147.60 |
-0.95 |
22 |
167 |
+9 |
Sep19 |
181004 |
149.80 |
150.00 |
149.40 |
149.45 |
-0.30 |
6 |
53 |
+0 |
Total Volume and Open Interest |
1,957 |
14,177 |
+18 |
Sugar #11(ICE) |
Mar19 |
181004 |
12.23 |
12.36 |
12.05 |
12.33 |
+0.10 |
107,514 |
475,846 |
-5,977 |
May19 |
181004 |
12.36 |
12.49 |
12.19 |
12.47 |
+0.11 |
30,540 |
145,297 |
-2,426 |
Jul19 |
181004 |
12.49 |
12.63 |
12.33 |
12.61 |
+0.10 |
16,532 |
79,552 |
+3,024 |
Oct19 |
181004 |
12.78 |
12.90 |
12.62 |
12.89 |
+0.09 |
7,130 |
70,350 |
-674 |
Mar20 |
181004 |
13.36 |
13.48 |
13.23 |
13.47 |
+0.05 |
3,377 |
23,928 |
+337 |
May20 |
181004 |
13.48 |
13.53 |
13.31 |
13.52 |
-0.01 |
774 |
5,684 |
+69 |
Jul20 |
181004 |
13.57 |
13.57 |
13.37 |
13.56 |
-0.04 |
511 |
4,591 |
-60 |
Oct20 |
181004 |
13.74 |
13.74 |
13.58 |
13.72 |
-0.05 |
429 |
4,756 |
+82 |
Total Volume and Open Interest |
166,851 |
812,368 |
-5,581 |
London Cocoa(LCE) |
Dec18 |
181004 |
1498 |
1531 |
1487 |
1508 |
+10 |
12,304 |
86,237 |
+30 |
Mar19 |
181004 |
1521 |
1553 |
1515 |
1532 |
+8 |
12,330 |
64,440 |
+76 |
May19 |
181004 |
1537 |
1567 |
1532 |
1547 |
+8 |
5,107 |
39,399 |
-62 |
Jul19 |
181004 |
1555 |
1582 |
1548 |
1562 |
+7 |
4,915 |
27,285 |
+461 |
Sep19 |
181004 |
1567 |
1593 |
1559 |
1572 |
+5 |
3,019 |
29,806 |
+26 |
Dec19 |
181004 |
1584 |
1612 |
1580 |
1588 |
+3 |
2,312 |
33,762 |
-167 |
Mar20 |
181004 |
1619 |
1624 |
1596 |
1603 |
+3 |
702 |
4,955 |
+329 |
Total Volume and Open Interest |
40,792 |
288,862 |
+761 |
London Sugar(LCE) |
Dec18 |
181004 |
338.10 |
342.20 |
336.80 |
341.60 |
+2.90 |
7,556 |
44,865 |
+753 |
Mar19 |
181004 |
340.00 |
344.30 |
338.70 |
343.80 |
+3.20 |
3,922 |
33,848 |
+607 |
May19 |
181004 |
344.80 |
348.60 |
343.00 |
348.30 |
+3.00 |
641 |
12,177 |
+204 |
Aug19 |
181004 |
349.50 |
352.50 |
347.60 |
352.50 |
+3.20 |
274 |
8,201 |
+44 |
Oct19 |
181004 |
352.10 |
356.20 |
351.90 |
356.20 |
+3.00 |
63 |
3,148 |
+38 |
Total Volume and Open Interest |
12,524 |
105,073 |
+1,699 |
Cotton(ICE) |
Oct18 |
181004 |
76.39 |
76.39 |
76.39 |
76.39 |
-0.46 |
0 |
42 |
+0 |
Dec18 |
181004 |
76.55 |
76.77 |
75.63 |
76.00 |
-0.46 |
13,057 |
135,707 |
+245 |
Mar19 |
181004 |
77.27 |
77.53 |
76.55 |
76.82 |
-0.38 |
4,117 |
65,501 |
-261 |
May19 |
181004 |
78.20 |
78.31 |
77.49 |
77.69 |
-0.28 |
1,074 |
13,987 |
+325 |
Jul19 |
181004 |
78.96 |
78.96 |
78.28 |
78.46 |
-0.27 |
446 |
8,308 |
+202 |
Oct19 |
181004 |
75.89 |
75.89 |
75.89 |
75.89 |
-0.18 |
0 |
2 |
+0 |
Total Volume and Open Interest |
18,944 |
250,658 |
+438 |
Lumber(CME) |
Nov18 |
181004 |
357.1 |
365.0 |
352.1 |
361.4 |
+7.8 |
657 |
2,367 |
-101 |
Jan19 |
181004 |
374.4 |
374.7 |
360.0 |
367.7 |
+4.7 |
318 |
1,107 |
+7 |
Mar19 |
181004 |
385.0 |
385.0 |
373.7 |
378.7 |
+3.9 |
178 |
419 |
+34 |
May19 |
181004 |
374.7 |
380.0 |
374.7 |
377.0 |
-5.1 |
87 |
132 |
+39 |
Total Volume and Open Interest |
1,241 |
4,081 |
-21 |
Crude Oil(NYM) |
Nov18 |
181004 |
76.18 |
76.47 |
73.88 |
74.33 |
-2.08 |
463,615 |
388,829 |
-5,004 |
Dec18 |
181004 |
76.05 |
76.31 |
73.80 |
74.25 |
-1.99 |
115,243 |
306,039 |
-5,554 |
Jan19 |
181004 |
75.90 |
76.16 |
73.69 |
74.13 |
-1.97 |
39,354 |
165,798 |
-1,132 |
Feb19 |
181004 |
75.69 |
76.02 |
73.58 |
74.03 |
-1.93 |
20,567 |
112,507 |
+2,622 |
Mar19 |
181004 |
75.60 |
75.90 |
73.47 |
73.95 |
-1.89 |
27,170 |
156,592 |
+618 |
Apr19 |
181004 |
75.61 |
75.76 |
73.38 |
73.84 |
-1.86 |
11,181 |
74,220 |
+2,302 |
May19 |
181004 |
75.33 |
75.50 |
73.20 |
73.69 |
-1.82 |
5,060 |
55,599 |
+0 |
Jun19 |
181004 |
74.95 |
75.31 |
72.98 |
73.48 |
-1.79 |
32,801 |
188,359 |
+1,659 |
Jul19 |
181004 |
74.64 |
74.95 |
72.75 |
73.21 |
-1.74 |
2,952 |
47,955 |
+632 |
Aug19 |
181004 |
74.31 |
74.31 |
72.46 |
72.90 |
-1.70 |
2,105 |
48,339 |
-82 |
Sep19 |
181004 |
73.99 |
74.05 |
72.10 |
72.58 |
-1.65 |
4,822 |
73,847 |
-258 |
Oct19 |
181004 |
73.56 |
73.80 |
72.08 |
72.25 |
-1.59 |
2,577 |
40,721 |
+298 |
Nov19 |
181004 |
73.01 |
73.01 |
71.72 |
71.93 |
-1.53 |
1,534 |
34,729 |
-210 |
Dec19 |
181004 |
72.73 |
73.09 |
71.12 |
71.59 |
-1.48 |
38,419 |
240,340 |
+3,115 |
Jan20 |
181004 |
71.19 |
71.19 |
71.19 |
71.19 |
-1.45 |
3,005 |
30,726 |
+422 |
Feb20 |
181004 |
70.81 |
70.81 |
70.81 |
70.81 |
-1.41 |
1,604 |
14,979 |
+367 |
Total Volume and Open Interest |
799,540 |
2,245,589 |
+1,019 |
e-miNY Crude Oil(NYM) |
Nov18 |
181004 |
76.200 |
76.475 |
73.875 |
74.325 |
-2.075 |
12,742 |
2,331 |
-420 |
Dec18 |
181004 |
76.050 |
76.275 |
73.825 |
74.250 |
-2.000 |
325 |
790 |
+6 |
Jan19 |
181004 |
75.750 |
76.125 |
73.750 |
74.125 |
-1.975 |
40 |
109 |
+6 |
Feb19 |
181004 |
74.500 |
74.500 |
73.900 |
74.025 |
-1.925 |
5 |
45 |
-1 |
Mar19 |
181004 |
75.800 |
75.800 |
73.800 |
73.950 |
-1.900 |
3 |
48 |
+0 |
Apr19 |
181004 |
75.000 |
75.000 |
73.650 |
73.850 |
-1.850 |
0 |
110 |
+0 |
May19 |
181004 |
73.700 |
73.700 |
73.700 |
73.700 |
-1.800 |
0 |
124 |
+0 |
Jun19 |
181004 |
75.100 |
75.100 |
73.475 |
73.475 |
-1.800 |
4 |
84 |
+0 |
Jul19 |
181004 |
73.200 |
73.200 |
73.200 |
73.200 |
-1.750 |
0 |
3 |
+0 |
Aug19 |
181004 |
73.300 |
73.300 |
72.900 |
72.900 |
-1.700 |
0 |
46 |
+0 |
Total Volume and Open Interest |
13,126 |
3,767 |
-412 |
NY Harbor ULSD(NYM) |
Nov18 |
181004 |
243.53 |
243.98 |
238.54 |
239.97 |
-3.75 |
57,995 |
146,082 |
+1,803 |
Dec18 |
181004 |
244.10 |
244.41 |
238.93 |
240.33 |
-3.82 |
35,987 |
87,385 |
-1,978 |
Jan19 |
181004 |
243.81 |
244.73 |
239.27 |
240.62 |
-3.88 |
16,211 |
49,799 |
+216 |
Feb19 |
181004 |
243.39 |
244.48 |
239.03 |
240.35 |
-3.93 |
7,642 |
27,725 |
+564 |
Mar19 |
181004 |
243.02 |
243.50 |
238.35 |
239.67 |
-3.96 |
12,066 |
41,234 |
+728 |
Apr19 |
181004 |
242.48 |
242.48 |
237.67 |
238.64 |
-3.96 |
5,293 |
18,813 |
+528 |
May19 |
181004 |
241.01 |
241.99 |
237.02 |
237.97 |
-3.90 |
3,265 |
9,163 |
+1,077 |
Jun19 |
181004 |
240.36 |
241.41 |
236.22 |
237.47 |
-3.81 |
7,267 |
22,484 |
-102 |
Jul19 |
181004 |
240.47 |
240.61 |
236.65 |
237.64 |
-3.73 |
1,517 |
3,478 |
+270 |
Aug19 |
181004 |
240.72 |
240.88 |
236.84 |
237.96 |
-3.67 |
1,185 |
1,672 |
+43 |
Sep19 |
181004 |
241.20 |
241.37 |
237.35 |
238.45 |
-3.64 |
1,405 |
1,397 |
+103 |
Oct19 |
181004 |
241.61 |
241.86 |
237.78 |
238.90 |
-3.61 |
484 |
694 |
-98 |
Nov19 |
181004 |
239.26 |
239.26 |
239.26 |
239.26 |
-3.61 |
283 |
792 |
+25 |
Dec19 |
181004 |
242.23 |
242.68 |
238.68 |
239.52 |
-3.59 |
809 |
7,050 |
-82 |
Total Volume and Open Interest |
151,473 |
421,971 |
+3,134 |
RBOB Gasoline(NYM) |
Nov18 |
181004 |
213.54 |
213.60 |
208.25 |
210.04 |
-3.74 |
65,419 |
170,283 |
-4,664 |
Dec18 |
181004 |
213.40 |
213.40 |
207.90 |
209.65 |
-3.86 |
50,933 |
80,497 |
+809 |
Jan19 |
181004 |
212.66 |
213.33 |
208.02 |
209.71 |
-3.90 |
23,339 |
56,338 |
+363 |
Feb19 |
181004 |
213.44 |
214.25 |
208.96 |
210.59 |
-3.90 |
9,617 |
19,397 |
+510 |
Mar19 |
181004 |
215.25 |
215.91 |
210.86 |
212.38 |
-3.92 |
7,937 |
31,156 |
+579 |
Apr19 |
181004 |
233.32 |
233.39 |
228.84 |
230.22 |
-3.84 |
4,842 |
18,688 |
+451 |
May19 |
181004 |
233.05 |
233.60 |
229.22 |
230.61 |
-3.78 |
4,932 |
12,156 |
+419 |
Jun19 |
181004 |
232.34 |
232.65 |
228.09 |
229.44 |
-3.72 |
4,114 |
13,519 |
+1,192 |
Jul19 |
181004 |
230.12 |
230.12 |
226.40 |
227.40 |
-3.70 |
1,810 |
6,679 |
+259 |
Aug19 |
181004 |
227.31 |
227.36 |
225.04 |
225.04 |
-3.65 |
945 |
2,739 |
-41 |
Total Volume and Open Interest |
176,786 |
422,891 |
-158 |
e-miNY RBOB Gasoline(NYM) |
Nov18 |
181004 |
210.04 |
210.04 |
210.04 |
210.04 |
-3.74 |
0 |
1 |
+0 |
Dec18 |
181004 |
209.65 |
209.65 |
209.65 |
209.65 |
-3.86 |
|
|
|
Jan19 |
181004 |
209.71 |
209.71 |
209.71 |
209.71 |
-3.90 |
|
|
|
Feb19 |
181004 |
210.59 |
210.59 |
210.59 |
210.59 |
-3.90 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov18 |
181004 |
3.238 |
3.250 |
3.129 |
3.165 |
-0.065 |
239,367 |
313,397 |
+11,743 |
Dec18 |
181004 |
3.309 |
3.317 |
3.198 |
3.221 |
-0.076 |
85,405 |
175,684 |
+4,622 |
Jan19 |
181004 |
3.374 |
3.389 |
3.272 |
3.288 |
-0.082 |
88,039 |
200,737 |
+4,778 |
Feb19 |
181004 |
3.254 |
3.271 |
3.175 |
3.195 |
-0.057 |
41,624 |
92,738 |
-1,483 |
Mar19 |
181004 |
3.026 |
3.042 |
2.964 |
2.998 |
-0.036 |
65,008 |
212,820 |
+5,054 |
Apr19 |
181004 |
2.704 |
2.719 |
2.676 |
2.704 |
-0.008 |
49,764 |
174,353 |
+1,050 |
May19 |
181004 |
2.666 |
2.677 |
2.641 |
2.666 |
-0.005 |
14,642 |
85,264 |
-1,438 |
Jun19 |
181004 |
2.694 |
2.705 |
2.670 |
2.695 |
-0.005 |
5,153 |
45,062 |
+1,308 |
Jul19 |
181004 |
2.719 |
2.735 |
2.700 |
2.727 |
-0.004 |
4,625 |
38,549 |
+676 |
Aug19 |
181004 |
2.720 |
2.736 |
2.704 |
2.728 |
-0.003 |
2,815 |
31,304 |
+174 |
Sep19 |
181004 |
2.702 |
2.716 |
2.686 |
2.707 |
-0.004 |
1,929 |
28,602 |
+418 |
Oct19 |
181004 |
2.721 |
2.734 |
2.700 |
2.725 |
-0.004 |
15,754 |
90,150 |
+118 |
Nov19 |
181004 |
2.750 |
2.776 |
2.749 |
2.770 |
-0.003 |
3,799 |
34,574 |
+160 |
Dec19 |
181004 |
2.889 |
2.900 |
2.868 |
2.895 |
-0.002 |
4,158 |
31,184 |
+1,335 |
Jan20 |
181004 |
2.980 |
2.993 |
2.964 |
2.985 |
-0.004 |
8,592 |
32,007 |
+1,096 |
Feb20 |
181004 |
2.920 |
2.926 |
2.904 |
2.918 |
-0.004 |
1,720 |
8,825 |
-298 |
Total Volume and Open Interest |
638,342 |
1,658,072 |
+29,608 |
Brent Crude Oil(ICE) |
Dec18 |
181004 |
85.99 |
86.43 |
84.14 |
84.58 |
-1.71 |
268,609 |
564,273 |
-21,652 |
Jan19 |
181004 |
85.49 |
85.95 |
83.72 |
84.16 |
-1.67 |
95,431 |
283,013 |
+3,451 |
Feb19 |
181004 |
85.08 |
85.57 |
83.39 |
83.83 |
-1.62 |
57,811 |
155,444 |
+12,728 |
Mar19 |
181004 |
84.79 |
85.26 |
83.12 |
83.58 |
-1.56 |
49,667 |
161,848 |
+7,135 |
Apr19 |
181004 |
84.46 |
84.96 |
82.84 |
83.30 |
-1.52 |
26,985 |
84,698 |
+1,947 |
May19 |
181004 |
84.06 |
84.61 |
82.53 |
83.00 |
-1.48 |
16,910 |
77,635 |
+829 |
Jun19 |
181004 |
83.70 |
84.24 |
82.17 |
82.65 |
-1.45 |
53,310 |
155,363 |
+3,608 |
Jul19 |
181004 |
83.54 |
83.83 |
81.83 |
82.28 |
-1.43 |
5,368 |
55,020 |
+1,432 |
Aug19 |
181004 |
82.93 |
83.41 |
81.45 |
81.89 |
-1.41 |
2,839 |
40,342 |
+234 |
Sep19 |
181004 |
82.75 |
82.75 |
81.47 |
81.49 |
-1.38 |
7,070 |
45,121 |
-275 |
Oct19 |
181004 |
82.34 |
82.34 |
81.09 |
81.09 |
-1.35 |
6,121 |
42,879 |
+392 |
Nov19 |
181004 |
81.75 |
81.75 |
80.71 |
80.71 |
-1.32 |
5,091 |
47,729 |
-1,003 |
Dec19 |
181004 |
81.23 |
81.72 |
79.85 |
80.29 |
-1.29 |
42,632 |
173,628 |
+553 |
Jan20 |
181004 |
79.92 |
79.92 |
79.92 |
79.92 |
-1.26 |
1,989 |
23,073 |
+143 |
Total Volume and Open Interest |
662,926 |
2,249,878 |
+13,019 |
Gas Oil(ICE) |
Oct18 |
181004 |
746.25 |
749.50 |
733.00 |
743.25 |
+2.50 |
65,407 |
125,038 |
-20,167 |
Nov18 |
181004 |
745.75 |
751.25 |
734.25 |
744.75 |
+2.50 |
105,962 |
199,510 |
-3,717 |
Dec18 |
181004 |
745.75 |
749.00 |
731.75 |
742.50 |
+2.75 |
79,664 |
197,060 |
+2,373 |
Jan19 |
181004 |
743.75 |
747.25 |
730.25 |
741.00 |
+2.75 |
33,252 |
76,868 |
+362 |
Feb19 |
181004 |
742.75 |
746.00 |
729.50 |
740.00 |
+2.75 |
22,280 |
60,772 |
+3,473 |
Mar19 |
181004 |
741.00 |
744.50 |
728.25 |
738.25 |
+2.50 |
13,009 |
41,399 |
+161 |
Apr19 |
181004 |
740.75 |
742.00 |
725.50 |
736.25 |
+2.75 |
3,246 |
25,536 |
-588 |
May19 |
181004 |
736.75 |
740.25 |
724.50 |
734.50 |
+3.00 |
2,432 |
22,734 |
-497 |
Jun19 |
181004 |
735.75 |
739.25 |
723.75 |
733.75 |
+3.25 |
15,432 |
54,506 |
+1,286 |
Jul19 |
181004 |
737.75 |
739.25 |
726.00 |
733.75 |
+3.00 |
1,176 |
16,359 |
+121 |
Total Volume and Open Interest |
366,175 |
1,020,805 |
-17,631 |
Ethanol(CBOT) |
Nov18 |
181004 |
1.306 |
1.320 |
1.300 |
1.320 |
+0.010 |
229 |
1,635 |
-15 |
Dec18 |
181004 |
1.330 |
1.340 |
1.322 |
1.339 |
+0.010 |
137 |
466 |
+106 |
Jan19 |
181004 |
1.361 |
1.361 |
1.361 |
1.361 |
+0.010 |
0 |
120 |
+0 |
Feb19 |
181004 |
1.380 |
1.383 |
1.380 |
1.383 |
+0.010 |
6 |
7 |
+6 |
Mar19 |
181004 |
1.398 |
1.408 |
1.398 |
1.398 |
+0.010 |
|
|
|
Apr19 |
181004 |
1.415 |
1.415 |
1.415 |
1.415 |
+0.017 |
|
|
|
May19 |
181004 |
1.424 |
1.424 |
1.424 |
1.424 |
+0.017 |
|
|
|
Jun19 |
181004 |
1.458 |
1.458 |
1.458 |
1.458 |
+0.017 |
|
|
|
Total Volume and Open Interest |
420 |
2,380 |
+55 |
WTI Crude Oil(ICE) |
Nov18 |
181004 |
76.17 |
76.47 |
73.89 |
74.33 |
-2.08 |
31,816 |
60,377 |
+1,241 |
Dec18 |
181004 |
76.05 |
76.32 |
73.82 |
74.25 |
-1.99 |
49,896 |
138,815 |
+2,429 |
Jan19 |
181004 |
75.91 |
76.13 |
73.71 |
74.13 |
-1.97 |
20,625 |
51,313 |
+1,472 |
Feb19 |
181004 |
75.73 |
76.01 |
73.60 |
74.03 |
-1.93 |
15,521 |
27,276 |
+528 |
Mar19 |
181004 |
75.64 |
75.87 |
73.50 |
73.95 |
-1.89 |
13,288 |
36,229 |
+285 |
Apr19 |
181004 |
75.43 |
75.70 |
73.42 |
73.84 |
-1.86 |
8,527 |
15,659 |
+3,301 |
May19 |
181004 |
75.23 |
75.51 |
73.28 |
73.69 |
-1.82 |
1,205 |
8,875 |
-155 |
Jun19 |
181004 |
75.04 |
75.32 |
73.09 |
73.48 |
-1.79 |
8,121 |
77,659 |
+401 |
Jul19 |
181004 |
74.82 |
74.95 |
72.89 |
73.21 |
-1.74 |
532 |
7,909 |
+312 |
Aug19 |
181004 |
72.90 |
72.90 |
72.90 |
72.90 |
-1.70 |
111 |
5,655 |
+6 |
Sep19 |
181004 |
72.58 |
72.58 |
72.58 |
72.58 |
-1.65 |
392 |
14,800 |
+89 |
Oct19 |
181004 |
72.25 |
72.25 |
72.25 |
72.25 |
-1.59 |
77 |
4,451 |
+18 |
Nov19 |
181004 |
71.93 |
71.93 |
71.93 |
71.93 |
-1.53 |
2 |
4,689 |
+0 |
Dec19 |
181004 |
72.95 |
73.11 |
71.16 |
71.59 |
-1.48 |
9,208 |
92,022 |
+977 |
Jan20 |
181004 |
71.19 |
71.19 |
71.19 |
71.19 |
-1.45 |
163 |
2,598 |
+105 |
Feb20 |
181004 |
70.81 |
70.81 |
70.81 |
70.81 |
-1.41 |
18 |
2,235 |
-12 |
Total Volume and Open Interest |
165,332 |
634,538 |
+11,031 |
US Dollar Index(ICE) |
Dec18 |
181004 |
95.715 |
95.780 |
95.190 |
95.412 |
+0.007 |
26,489 |
51,461 |
+488 |
Mar19 |
181004 |
95.165 |
95.195 |
94.700 |
94.872 |
+0.002 |
230 |
1,503 |
+54 |
Jun19 |
181004 |
94.670 |
94.690 |
94.372 |
94.372 |
+0.002 |
3 |
379 |
+2 |
Total Volume and Open Interest |
26,722 |
53,364 |
+544 |
Australian Dollar(CME) |
Dec18 |
181004 |
71.12 |
71.16 |
70.70 |
70.80 |
-0.45 |
89,052 |
152,421 |
-669 |
Mar19 |
181004 |
71.04 |
71.07 |
70.85 |
70.90 |
-0.44 |
100 |
309 |
-56 |
Jun19 |
181004 |
71.02 |
71.02 |
71.02 |
71.02 |
-0.44 |
0 |
20 |
+0 |
Total Volume and Open Interest |
89,767 |
154,671 |
-644 |
British Pound(CME) |
Dec18 |
181004 |
129.90 |
130.83 |
129.63 |
130.66 |
+0.47 |
87,909 |
206,253 |
-5,414 |
Mar19 |
181004 |
130.42 |
131.31 |
130.33 |
131.29 |
+0.48 |
4 |
1,396 |
+1 |
Jun19 |
181004 |
131.90 |
131.90 |
131.90 |
131.90 |
+0.47 |
0 |
285 |
+0 |
Total Volume and Open Interest |
88,611 |
210,495 |
-5,418 |
Canadian Dollar(CME) |
Dec18 |
181004 |
77.83 |
77.89 |
77.40 |
77.48 |
-0.51 |
69,614 |
124,437 |
+1,476 |
Mar19 |
181004 |
77.89 |
77.97 |
77.60 |
77.60 |
-0.51 |
45 |
1,397 |
-8 |
Jun19 |
181004 |
77.75 |
77.75 |
77.70 |
77.72 |
-0.50 |
9 |
359 |
+3 |
Sep19 |
181004 |
77.93 |
77.93 |
77.82 |
77.82 |
-0.51 |
4 |
110 |
+2 |
Total Volume and Open Interest |
70,146 |
127,333 |
+1,812 |
Japanese Yen(CME) |
Dec18 |
181004 |
87.81 |
88.45 |
87.74 |
88.27 |
+0.35 |
122,332 |
247,360 |
+2,864 |
Mar19 |
181004 |
88.56 |
89.10 |
88.52 |
88.98 |
+0.35 |
48 |
565 |
+13 |
Jun19 |
181004 |
89.68 |
89.68 |
89.68 |
89.68 |
+0.36 |
0 |
67 |
+0 |
Total Volume and Open Interest |
123,175 |
252,277 |
+2,720 |
Swiss Franc(CME) |
Dec18 |
181004 |
101.57 |
101.72 |
101.29 |
101.49 |
-0.21 |
22,099 |
54,327 |
+229 |
Mar19 |
181004 |
102.43 |
102.67 |
102.28 |
102.45 |
-0.22 |
1 |
247 |
+1 |
Jun19 |
181004 |
103.40 |
103.40 |
103.37 |
103.40 |
-0.22 |
0 |
53 |
+0 |
Total Volume and Open Interest |
22,100 |
54,650 |
+230 |
EuroFX(CME) |
Dec18 |
181004 |
115.45 |
116.07 |
115.27 |
115.79 |
-0.05 |
262,987 |
465,755 |
+1,419 |
Mar19 |
181004 |
116.47 |
117.02 |
116.27 |
116.76 |
-0.06 |
777 |
3,124 |
+162 |
Jun19 |
181004 |
117.24 |
117.73 |
117.24 |
117.73 |
-0.06 |
54 |
1,076 |
-3 |
Total Volume and Open Interest |
274,454 |
479,644 |
+4,537 |
Mexican Peso(CME) |
Oct18 |
181004 |
522.38 |
522.38 |
522.38 |
522.38 |
-3.75 |
|
|
|
Nov18 |
181004 |
519.75 |
519.75 |
519.75 |
519.75 |
-3.50 |
0 |
3 |
+0 |
Total Volume and Open Interest |
40,348 |
217,218 |
+2,603 |
Brazilian Real(CME) |
Nov18 |
181004 |
255.80 |
257.55 |
253.40 |
256.15 |
+0.45 |
3,865 |
37,825 |
-193 |
Dec18 |
181004 |
253.80 |
256.50 |
251.75 |
255.40 |
+0.35 |
44 |
1,685 |
+15 |
Jan19 |
181004 |
254.55 |
254.55 |
253.90 |
254.55 |
+0.10 |
0 |
50 |
+0 |
Feb19 |
181004 |
253.75 |
253.75 |
253.75 |
253.75 |
+0.15 |
|
|
|
Total Volume and Open Interest |
3,909 |
39,560 |
-178 |
30-Year T-Bonds(CBOT) |
Dec18 |
181004 |
138~060 |
138~090 |
137~080 |
137~290 |
-0~190 |
392,748 |
886,106 |
-4,119 |
Mar19 |
181004 |
137~090 |
137~220 |
136~220 |
137~100 |
-0~190 |
4 |
12 |
-1 |
Jun19 |
181004 |
136~230 |
136~230 |
136~230 |
136~230 |
-0~190 |
|
|
|
Total Volume and Open Interest |
392,752 |
886,118 |
-4,120 |
10-Year T-Notes(CBOT) |
Dec18 |
181004 |
117~315 |
118~010 |
117~195 |
117~275 |
-0~085 |
1,651,670 |
3,975,213 |
-19,550 |
Mar19 |
181004 |
117~180 |
117~245 |
117~120 |
117~190 |
-0~085 |
291 |
3,614 |
+281 |
Jun19 |
181004 |
117~190 |
117~190 |
117~190 |
117~190 |
-0~085 |
|
|
|
Total Volume and Open Interest |
1,651,961 |
3,978,827 |
-19,269 |
5-Year T-Notes(CBOT) |
Dec18 |
181004 |
112~024 |
112~034 |
111~284 |
112~006 |
-0~042 |
883,391 |
4,404,273 |
-36,728 |
Mar19 |
181004 |
111~260 |
111~296 |
111~232 |
111~274 |
-0~046 |
1,290 |
1,281 |
+1,280 |
Jun19 |
181004 |
111~274 |
111~274 |
111~274 |
111~274 |
-0~046 |
|
|
|
Total Volume and Open Interest |
884,681 |
4,405,554 |
-35,448 |
2 Year T-Notes(CBOT) |
Dec18 |
181004 |
105~082 |
105~086 |
105~064 |
105~076 |
-0~012 |
448,333 |
2,184,417 |
-32,522 |
Mar19 |
181004 |
105~040 |
105~040 |
105~034 |
105~040 |
-0~012 |
|
|
|
Jun19 |
181004 |
105~040 |
105~040 |
105~040 |
105~040 |
-0~012 |
|
|
|
Total Volume and Open Interest |
448,333 |
2,184,417 |
-32,522 |
Eurodollars(CME) |
Dec18 |
181004 |
97.330 |
97.350 |
97.320 |
97.335 |
-0.005 |
435,840 |
1,759,384 |
+28,543 |
Mar19 |
181004 |
97.130 |
97.145 |
97.115 |
97.130 |
-0.020 |
312,480 |
1,310,885 |
+61,430 |
Jun19 |
181004 |
96.960 |
96.975 |
96.935 |
96.960 |
-0.020 |
275,700 |
1,357,322 |
-6,375 |
Sep19 |
181004 |
96.860 |
96.865 |
96.825 |
96.850 |
-0.030 |
230,305 |
1,254,562 |
+16,893 |
Dec19 |
181004 |
96.785 |
96.790 |
96.750 |
96.770 |
-0.040 |
317,104 |
2,028,776 |
+11,075 |
Mar20 |
181004 |
96.755 |
96.755 |
96.715 |
96.735 |
-0.045 |
243,727 |
1,050,005 |
-3,490 |
Jun20 |
181004 |
96.745 |
96.745 |
96.700 |
96.725 |
-0.050 |
169,604 |
863,705 |
+4,750 |
Sep20 |
181004 |
96.745 |
96.745 |
96.700 |
96.725 |
-0.050 |
137,718 |
946,160 |
-7,174 |
Dec20 |
181004 |
96.735 |
96.740 |
96.690 |
96.720 |
-0.045 |
147,799 |
1,016,741 |
+12,189 |
Mar21 |
181004 |
96.760 |
96.760 |
96.710 |
96.740 |
-0.045 |
69,388 |
447,546 |
+2,038 |
Jun21 |
181004 |
96.770 |
96.770 |
96.720 |
96.750 |
-0.045 |
66,253 |
373,333 |
+2,753 |
Sep21 |
181004 |
96.775 |
96.775 |
96.725 |
96.755 |
-0.045 |
69,393 |
240,189 |
-1,682 |
Dec21 |
181004 |
96.765 |
96.770 |
96.715 |
96.750 |
-0.040 |
56,427 |
339,937 |
+5,052 |
Mar22 |
181004 |
96.775 |
96.775 |
96.725 |
96.760 |
-0.040 |
38,552 |
152,607 |
+8,457 |
Jun22 |
181004 |
96.780 |
96.780 |
96.720 |
96.760 |
-0.040 |
29,672 |
133,015 |
+733 |
Sep22 |
181004 |
96.775 |
96.775 |
96.720 |
96.755 |
-0.040 |
27,653 |
73,242 |
-386 |
Dec22 |
181004 |
96.760 |
96.765 |
96.705 |
96.740 |
-0.040 |
26,264 |
106,614 |
+170 |
Mar23 |
181004 |
96.755 |
96.760 |
96.700 |
96.735 |
-0.040 |
26,739 |
71,829 |
-207 |
Total Volume and Open Interest |
2,830,135 |
14,131,125 |
+152,225 |
Ultra T-Bond(CBOT) |
Dec18 |
181004 |
150~26 |
150~28 |
149~11 |
150~08 |
-0~31 |
147,408 |
1,048,721 |
-1,441 |
Mar19 |
181004 |
150~25 |
151~04 |
150~07 |
150~31 |
-1~01 |
0 |
7 |
+0 |
Jun19 |
181004 |
151~27 |
151~27 |
151~27 |
151~27 |
-1~01 |
|
|
|
Total Volume and Open Interest |
147,408 |
1,048,728 |
-1,441 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181004 |
124~230 |
124~255 |
124~065 |
124~175 |
-0~125 |
141,804 |
619,757 |
+2,584 |
Mar19 |
181004 |
124~175 |
124~175 |
124~175 |
124~175 |
-0~125 |
|
|
|
Jun19 |
181004 |
124~175 |
124~175 |
124~175 |
124~175 |
-0~125 |
|
|
|
Total Volume and Open Interest |
141,804 |
619,757 |
+2,584 |
30 Day Federal Funds(CBOT) |
Oct18 |
181004 |
97.815 |
97.815 |
97.810 |
97.815 |
unch |
25,215 |
240,839 |
-2,101 |
Nov18 |
181004 |
97.805 |
97.810 |
97.805 |
97.810 |
unch |
19,709 |
273,422 |
-41 |
Dec18 |
181004 |
97.735 |
97.735 |
97.730 |
97.735 |
-0.005 |
13,324 |
112,729 |
+5,080 |
Jan19 |
181004 |
97.620 |
97.625 |
97.610 |
97.620 |
-0.005 |
47,141 |
276,894 |
-7,126 |
Feb19 |
181004 |
97.600 |
97.605 |
97.595 |
97.600 |
-0.010 |
24,594 |
171,618 |
+2,501 |
Mar19 |
181004 |
97.540 |
97.545 |
97.530 |
97.535 |
-0.015 |
50,373 |
80,404 |
-12,989 |
Total Volume and Open Interest |
302,454 |
1,765,958 |
+1,106 |
Japanese Govt Bonds(SGX) |
Dec18 |
181004 |
150.18 |
150.18 |
149.95 |
149.98 |
-0.19 |
1,613 |
14,811 |
+270 |
Mar19 |
181004 |
149.98 |
149.98 |
149.98 |
149.98 |
-0.19 |
|
|
|
Jun19 |
181004 |
149.98 |
149.98 |
149.98 |
149.98 |
-0.19 |
|
|
|
Total Volume and Open Interest |
1,613 |
14,811 |
+270 |
Euro-Buxl(EUREX) |
Dec18 |
181004 |
172.52 |
173.86 |
171.96 |
172.68 |
-1.52 |
50,278 |
240,340 |
+937 |
Mar19 |
181004 |
171.30 |
171.30 |
171.20 |
171.20 |
-1.52 |
387 |
1,546 |
+1,125 |
Jun19 |
181004 |
170.08 |
170.08 |
170.08 |
170.08 |
-1.52 |
|
|
|
Total Volume and Open Interest |
50,665 |
241,886 |
+2,062 |
Euro-Bund(EUREX) |
Dec18 |
181004 |
157.99 |
158.48 |
157.74 |
158.04 |
-0.89 |
901,213 |
2,060,169 |
-3,636 |
Mar19 |
181004 |
158.82 |
159.08 |
158.50 |
158.73 |
-0.95 |
403 |
77,255 |
+1,537 |
Jun19 |
181004 |
156.74 |
156.74 |
156.74 |
156.74 |
-0.89 |
|
|
|
Total Volume and Open Interest |
901,616 |
2,137,424 |
-2,099 |
Euro-Bobl(EUREX) |
Dec18 |
181004 |
130.47 |
130.63 |
130.34 |
130.46 |
-0.33 |
626,596 |
1,652,990 |
-5,890 |
Mar19 |
181004 |
130.51 |
130.51 |
130.51 |
130.51 |
-0.33 |
2 |
3 |
-1 |
Jun19 |
181004 |
130.06 |
130.06 |
130.06 |
130.06 |
-0.33 |
|
|
|
Total Volume and Open Interest |
626,598 |
1,652,993 |
-5,891 |
Euro-Schatz(EUREX) |
Dec18 |
181004 |
111.75 |
111.79 |
111.74 |
111.75 |
-0.05 |
735,196 |
2,002,499 |
-96,003 |
Mar19 |
181004 |
111.66 |
111.66 |
111.66 |
111.66 |
-0.05 |
50 |
81 |
+0 |
Jun19 |
181004 |
111.61 |
111.61 |
111.61 |
111.61 |
-0.05 |
|
|
|
Total Volume and Open Interest |
735,246 |
2,002,580 |
-96,003 |
3-Mth Euribor(EUREX) |
Dec18 |
181004 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
0 |
13,864 |
+0 |
Mar19 |
181004 |
100.280 |
100.280 |
100.280 |
100.280 |
+0.005 |
50 |
2,376 |
+0 |
Jun19 |
181004 |
100.255 |
100.255 |
100.255 |
100.255 |
unch |
50 |
1,878 |
+0 |
Total Volume and Open Interest |
200 |
27,571 |
+0 |
Long Gilt(LIFFE) |
Dec18 |
181004 |
120~18 |
120~18 |
120~00 |
120~06 |
-0~29 |
257,831 |
761,559 |
-3,352 |
Mar19 |
181004 |
119~14 |
119~14 |
119~14 |
119~14 |
-0~29 |
|
|
|
Total Volume and Open Interest |
257,831 |
761,559 |
-3,352 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181004 |
99.14 |
99.14 |
99.14 |
99.14 |
-0.01 |
34,355 |
565,975 |
-4,212 |
Mar19 |
181004 |
99.04 |
99.05 |
99.01 |
99.02 |
-0.03 |
42,578 |
418,115 |
+4,103 |
Jun19 |
181004 |
98.94 |
98.94 |
98.91 |
98.92 |
-0.03 |
70,854 |
289,857 |
+351 |
Sep19 |
181004 |
98.85 |
98.86 |
98.82 |
98.83 |
-0.04 |
90,740 |
333,544 |
+942 |
Dec19 |
181004 |
98.77 |
98.78 |
98.74 |
98.75 |
-0.04 |
119,986 |
348,621 |
-15,908 |
Mar20 |
181004 |
98.70 |
98.70 |
98.66 |
98.67 |
-0.06 |
77,084 |
201,715 |
-2,059 |
Total Volume and Open Interest |
884,820 |
3,047,252 |
-5,279 |
3-Mth Euribor(LIFFE) |
Dec18 |
181004 |
100.295 |
100.300 |
100.295 |
100.300 |
unch |
97,048 |
560,210 |
+7,357 |
Mar19 |
181004 |
100.275 |
100.280 |
100.275 |
100.280 |
+0.005 |
140,999 |
464,253 |
-8,825 |
Jun19 |
181004 |
100.250 |
100.260 |
100.250 |
100.255 |
unch |
111,652 |
616,652 |
+3,676 |
Total Volume and Open Interest |
1,277,946 |
4,916,498 |
-16,447 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181004 |
98.08 |
98.09 |
98.08 |
98.09 |
unch |
25,884 |
202,467 |
-2,151 |
Mar19 |
181004 |
98.08 |
98.09 |
98.07 |
98.09 |
unch |
20,200 |
229,379 |
+6,961 |
Jun19 |
181004 |
98.06 |
98.07 |
98.03 |
98.06 |
unch |
13,135 |
184,281 |
+257 |
Sep19 |
181004 |
98.02 |
98.02 |
97.98 |
98.01 |
-0.01 |
14,801 |
151,595 |
+3,693 |
Dec19 |
181004 |
97.96 |
97.97 |
97.92 |
97.95 |
-0.02 |
9,976 |
146,775 |
+3,147 |
Mar20 |
181004 |
97.91 |
97.92 |
97.86 |
97.88 |
-0.03 |
10,204 |
101,666 |
+3,777 |
Jun20 |
181004 |
97.86 |
97.86 |
97.80 |
97.82 |
-0.04 |
6,226 |
71,651 |
-125 |
Sep20 |
181004 |
97.80 |
97.80 |
97.74 |
97.76 |
-0.04 |
2,319 |
32,338 |
+183 |
Dec20 |
181004 |
97.75 |
97.75 |
97.68 |
97.70 |
-0.05 |
300 |
11,579 |
-179 |
Mar21 |
181004 |
97.64 |
97.64 |
97.64 |
97.64 |
-0.05 |
362 |
4,309 |
-49 |
Total Volume and Open Interest |
103,554 |
1,140,035 |
+15,470 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181004 |
97.34 |
97.35 |
97.25 |
97.27 |
-0.07 |
151,973 |
1,202,109 |
+2,705 |
Mar19 |
181004 |
97.28 |
97.28 |
97.28 |
97.28 |
-0.06 |
|
|
|
Total Volume and Open Interest |
151,973 |
1,202,109 |
+2,705 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181004 |
97.94 |
97.95 |
97.89 |
97.90 |
-0.04 |
127,604 |
1,074,838 |
+9,473 |
Mar19 |
181004 |
97.92 |
97.92 |
97.92 |
97.92 |
-0.04 |
|
|
|
Total Volume and Open Interest |
127,604 |
1,074,838 |
+9,473 |
Gold(CMX) |
Oct18 |
181004 |
1199.3 |
1204.6 |
1197.1 |
1197.2 |
-1.1 |
451 |
2,720 |
-469 |
Dec18 |
181004 |
1201.4 |
1210.7 |
1199.6 |
1201.6 |
-1.3 |
365,322 |
376,541 |
+5,326 |
Feb19 |
181004 |
1207.5 |
1216.3 |
1205.3 |
1207.4 |
-1.2 |
3,735 |
43,802 |
-82 |
Apr19 |
181004 |
1213.7 |
1222.1 |
1211.0 |
1213.1 |
-1.2 |
1,418 |
12,577 |
+211 |
Jun19 |
181004 |
1219.9 |
1228.1 |
1217.4 |
1219.2 |
-1.2 |
806 |
13,738 |
+27 |
Aug19 |
181004 |
1223.9 |
1225.2 |
1223.9 |
1225.0 |
-1.3 |
211 |
2,178 |
-91 |
Oct19 |
181004 |
1231.2 |
1232.5 |
1231.1 |
1231.1 |
-1.3 |
6 |
861 |
+6 |
Dec19 |
181004 |
1239.0 |
1242.9 |
1237.5 |
1237.5 |
-1.2 |
281 |
4,682 |
-25 |
Feb20 |
181004 |
1244.1 |
1244.1 |
1244.1 |
1244.1 |
-1.2 |
4 |
43 |
+0 |
Apr20 |
181004 |
1250.1 |
1250.1 |
1250.1 |
1250.1 |
-1.2 |
|
|
|
Jun20 |
181004 |
1258.0 |
1260.1 |
1256.1 |
1256.1 |
-1.2 |
2 |
538 |
-1 |
Aug20 |
181004 |
1262.2 |
1262.2 |
1262.2 |
1262.2 |
-1.2 |
|
|
|
Total Volume and Open Interest |
373,035 |
459,776 |
+5,109 |
Silver(CMX) |
Dec18 |
181004 |
1466.5 |
1480.5 |
1456.0 |
1459.0 |
-8.0 |
106,105 |
168,703 |
-542 |
Mar19 |
181004 |
1478.0 |
1491.0 |
1467.0 |
1470.1 |
-7.8 |
1,180 |
22,738 |
+19 |
May19 |
181004 |
1486.0 |
1497.0 |
1477.0 |
1478.4 |
-7.6 |
346 |
3,401 |
+10 |
Jul19 |
181004 |
1489.0 |
1504.5 |
1486.7 |
1486.7 |
-7.6 |
209 |
2,292 |
+24 |
Sep19 |
181004 |
1494.8 |
1494.8 |
1494.8 |
1494.8 |
-7.4 |
65 |
378 |
+48 |
Dec19 |
181004 |
1508.5 |
1525.0 |
1506.5 |
1506.9 |
-7.4 |
253 |
914 |
+145 |
Mar20 |
181004 |
1518.1 |
1518.1 |
1518.1 |
1518.1 |
-7.4 |
|
|
|
Total Volume and Open Interest |
108,443 |
200,173 |
-308 |
Platinum(NYMEX) |
Oct18 |
181004 |
830.4 |
830.4 |
821.0 |
821.0 |
-11.2 |
40 |
272 |
-45 |
Jan19 |
181004 |
829.8 |
836.4 |
823.2 |
824.5 |
-11.2 |
21,724 |
70,670 |
+1,731 |
Apr19 |
181004 |
832.1 |
839.9 |
827.4 |
828.8 |
-10.9 |
263 |
1,935 |
+65 |
Jul19 |
181004 |
832.7 |
832.7 |
832.7 |
832.7 |
-7.9 |
18 |
196 |
+1 |
Total Volume and Open Interest |
22,086 |
73,139 |
+1,723 |
Palladium(NYMEX) |
Dec18 |
181004 |
1050.20 |
1056.90 |
1041.10 |
1045.50 |
-7.50 |
4,666 |
22,197 |
+452 |
Mar19 |
181004 |
1042.20 |
1047.90 |
1034.60 |
1038.50 |
-7.60 |
79 |
1,411 |
+21 |
Jun19 |
181004 |
1031.50 |
1031.50 |
1031.50 |
1031.50 |
-7.60 |
0 |
6 |
+0 |
Total Volume and Open Interest |
4,745 |
23,614 |
+473 |
Copper(CMX) |
Dec18 |
181004 |
282.30 |
286.65 |
277.15 |
277.75 |
-5.65 |
101,142 |
127,989 |
-4,464 |
Mar19 |
181004 |
284.60 |
288.70 |
279.35 |
279.95 |
-5.70 |
11,287 |
50,136 |
+399 |
May19 |
181004 |
284.45 |
289.60 |
280.65 |
280.95 |
-5.70 |
3,837 |
18,201 |
+689 |
Jul19 |
181004 |
286.05 |
289.50 |
281.75 |
281.85 |
-5.65 |
2,960 |
9,610 |
+564 |
Sep19 |
181004 |
287.20 |
290.40 |
282.10 |
282.50 |
-5.60 |
822 |
4,057 |
+241 |
Total Volume and Open Interest |
121,959 |
234,368 |
-2,689 |
E-mini DJIA Index(CBOT) |
Dec18 |
181004 |
26832 |
26832 |
26483 |
26652 |
-220 |
164,667 |
114,049 |
+3,361 |
Mar19 |
181004 |
26865 |
26874 |
26550 |
26716 |
-216 |
318 |
309 |
+37 |
Jun19 |
181004 |
26691 |
26759 |
26644 |
26759 |
-229 |
0 |
5 |
+0 |
Sep19 |
181004 |
26780 |
26802 |
26780 |
26802 |
-229 |
|
|
|
Total Volume and Open Interest |
164,985 |
114,363 |
+3,398 |
S & P 500(CME) |
Dec18 |
181004 |
2925.30 |
2925.30 |
2888.50 |
2907.70 |
-23.90 |
854 |
33,852 |
-50 |
Mar19 |
181004 |
2916.30 |
2916.30 |
2916.30 |
2916.30 |
-24.00 |
|
|
|
Jun19 |
181004 |
2925.70 |
2925.70 |
2925.70 |
2925.70 |
-24.50 |
|
|
|
Sep19 |
181004 |
2936.40 |
2936.40 |
2936.40 |
2936.40 |
-24.50 |
|
|
|
Total Volume and Open Interest |
854 |
33,852 |
-50 |
S & P 500 E-Mini(CME) |
Dec18 |
181004 |
2926.00 |
2926.25 |
2887.75 |
2907.75 |
-23.75 |
1,132,507 |
2,706,036 |
-1,607 |
Mar19 |
181004 |
2934.00 |
2934.00 |
2896.50 |
2916.25 |
-24.00 |
8,771 |
69,788 |
+4,817 |
Jun19 |
181004 |
2935.75 |
2940.50 |
2907.50 |
2925.75 |
-24.50 |
85 |
7,612 |
-1 |
Sep19 |
181004 |
2936.50 |
2936.50 |
2932.25 |
2936.50 |
-24.50 |
0 |
11 |
+0 |
Total Volume and Open Interest |
1,141,363 |
2,783,452 |
+3,209 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181004 |
7651.00 |
7651.00 |
7456.50 |
7514.25 |
-150.50 |
392,577 |
245,643 |
+2,657 |
Mar19 |
181004 |
7680.00 |
7685.25 |
7494.50 |
7552.00 |
-150.75 |
946 |
1,552 |
+84 |
Jun19 |
181004 |
1128.40 |
1142.15 |
988.40 |
1034.65 |
-151.75 |
1 |
9 |
+1 |
Total Volume and Open Interest |
393,524 |
247,207 |
+2,742 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181004 |
2005.30 |
2005.60 |
1978.50 |
1985.90 |
-22.60 |
14,857 |
85,504 |
-307 |
Mar19 |
181004 |
1985.70 |
1992.10 |
1985.70 |
1989.50 |
-22.60 |
0 |
7 |
+0 |
Jun19 |
181004 |
1992.50 |
1992.50 |
1992.50 |
1992.50 |
-22.00 |
|
|
|
Total Volume and Open Interest |
14,857 |
85,511 |
-307 |
Volatility Index(CBOE) |
Oct18 |
181004 |
14.00 |
15.70 |
13.95 |
14.88 |
+1.10 |
58,669 |
193,954 |
-4,793 |
Nov18 |
181004 |
14.86 |
15.87 |
14.85 |
15.23 |
+0.50 |
49,426 |
159,040 |
+5,418 |
Dec18 |
181004 |
15.20 |
15.95 |
15.16 |
15.43 |
+0.35 |
16,481 |
71,791 |
-77 |
Jan19 |
181004 |
15.72 |
16.45 |
15.70 |
15.93 |
+0.28 |
4,819 |
43,049 |
+358 |
Total Volume and Open Interest |
133,026 |
535,769 |
+1,353 |
S & P 600(CME) |
Dec18 |
181004 |
1032.30 |
1032.30 |
1032.30 |
1032.30 |
-13.00 |
|
|
|
Mar19 |
181004 |
1032.90 |
1032.90 |
1032.90 |
1032.90 |
-13.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181004 |
1675.70 |
1675.80 |
1645.50 |
1650.60 |
-27.70 |
147,722 |
529,300 |
-953 |
Mar19 |
181004 |
1671.00 |
1677.10 |
1653.10 |
1657.00 |
-28.20 |
222 |
642 |
+208 |
Jun19 |
181004 |
1663.20 |
1663.20 |
1663.20 |
1663.20 |
-28.30 |
|
|
|
Total Volume and Open Interest |
147,944 |
529,942 |
-745 |
Nikkei 225(CME) |
Dec18 |
181004 |
24300 |
24325 |
23650 |
23790 |
-520 |
10,388 |
33,178 |
+548 |
Mar19 |
181004 |
24150 |
24150 |
23705 |
23775 |
-510 |
0 |
9 |
+0 |
Total Volume and Open Interest |
10,388 |
33,187 |
+548 |
Nikkei 225(SGX) |
Dec18 |
181004 |
24165 |
24360 |
23910 |
23935 |
-220 |
88,939 |
162,179 |
+2,155 |
Mar19 |
181004 |
24135 |
24135 |
23890 |
23890 |
-220 |
3 |
594 |
+0 |
Jun19 |
181004 |
23715 |
23715 |
23715 |
23715 |
-225 |
0 |
688 |
+0 |
Total Volume and Open Interest |
88,944 |
176,446 |
+2,155 |
Nikkei 225 Mini(JPX) |
Dec18 |
181004 |
24170 |
24360 |
23910 |
23920 |
-220 |
1,010,354 |
357,495 |
+16,146 |
Mar19 |
181004 |
24115 |
24305 |
23860 |
23870 |
-210 |
23,970 |
13,185 |
+839 |
Jun19 |
181004 |
23920 |
24105 |
23680 |
23680 |
-220 |
397 |
914 |
+64 |
Total Volume and Open Interest |
1,097,112 |
549,204 |
+33,391 |
Nikkei 225(JPX) |
Dec18 |
181004 |
24170 |
24360 |
23910 |
23920 |
-220 |
79,297 |
321,274 |
-5,531 |
Mar19 |
181004 |
24120 |
24300 |
23870 |
23870 |
-210 |
1,415 |
11,123 |
+726 |
Jun19 |
181004 |
23900 |
23910 |
23680 |
23680 |
-220 |
37 |
5,273 |
+1 |
Total Volume and Open Interest |
80,760 |
403,555 |
-4,702 |
Nikkei 225(CME) Yen |
Dec18 |
181004 |
24270 |
24290 |
23615 |
23755 |
-525 |
39,786 |
72,085 |
+983 |
Mar19 |
181004 |
23870 |
24000 |
23575 |
23700 |
-525 |
1 |
2 |
+1 |
Jun19 |
181004 |
23470 |
23470 |
23470 |
23470 |
-510 |
|
|
|
Total Volume and Open Interest |
39,787 |
72,087 |
+984 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181004 |
23760 |
23760 |
23630 |
23760 |
-520 |
0 |
5 |
+0 |
Mar19 |
181004 |
23700 |
23700 |
23700 |
23700 |
-520 |
|
|
|
Jun19 |
181004 |
23470 |
23470 |
23470 |
23470 |
-510 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Oct18 |
181004 |
5476.5 |
5479.0 |
5385.0 |
5407.5 |
-80.0 |
78,068 |
285,489 |
+5,718 |
Nov18 |
181004 |
5458.0 |
5460.5 |
5387.0 |
5404.5 |
-80.0 |
46 |
171 |
-31 |
Dec18 |
181004 |
5423.5 |
5424.5 |
5388.0 |
5389.5 |
-80.0 |
1,525 |
40,649 |
+1,014 |
Total Volume and Open Interest |
79,639 |
346,318 |
+6,701 |
Hang Seng Index(HKFE) |
Oct18 |
181004 |
27019 |
27175 |
26490 |
26563 |
-494 |
222,295 |
106,364 |
+7,100 |
Nov18 |
181004 |
27039 |
27168 |
26518 |
26579 |
-496 |
485 |
287 |
+178 |
Dec18 |
181004 |
27095 |
27204 |
26545 |
26617 |
-501 |
1,713 |
12,745 |
+130 |
Total Volume and Open Interest |
224,572 |
126,164 |
+7,386 |
DAX(EUREX) |
Dec18 |
181004 |
12269.5 |
12337.5 |
12157.5 |
12232.5 |
-36.5 |
72,796 |
110,269 |
+937 |
Mar19 |
181004 |
12238.0 |
12322.0 |
12170.0 |
12227.0 |
-36.5 |
162 |
2,088 |
-3 |
Jun19 |
181004 |
12244.5 |
12244.5 |
12244.5 |
12244.5 |
-36.5 |
0 |
2 |
+0 |
Total Volume and Open Interest |
72,958 |
112,359 |
+934 |
Mini-DAX(EUREX) |
Dec18 |
181004 |
12263.0 |
12337.0 |
12157.0 |
12232.5 |
-36.5 |
36,565 |
9,778 |
+505 |
Mar19 |
181004 |
12261.0 |
12320.0 |
12168.0 |
12227.0 |
-36.5 |
26 |
241 |
-21 |
Jun19 |
181004 |
12244.5 |
12244.5 |
12244.5 |
12244.5 |
-36.5 |
0 |
5 |
+0 |
Total Volume and Open Interest |
36,591 |
10,024 |
+484 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181004 |
3385 |
3387 |
3348 |
3364 |
-37 |
972,026 |
3,511,033 |
-42,033 |
Mar19 |
181004 |
3368 |
3372 |
3339 |
3353 |
-36 |
2,526 |
125,370 |
+936 |
Jun19 |
181004 |
3269 |
3287 |
3268 |
3268 |
-36 |
256 |
12,111 |
+2 |
Total Volume and Open Interest |
974,808 |
3,689,839 |
-41,095 |
Swiss Market Index(EUREX) |
Dec18 |
181004 |
9118 |
9133 |
9049 |
9076 |
-76 |
37,621 |
193,887 |
-1,900 |
Mar19 |
181004 |
9024 |
9031 |
8967 |
8974 |
-76 |
11 |
646 |
+494 |
Jun19 |
181004 |
8804 |
8804 |
8804 |
8804 |
-76 |
0 |
1 |
+0 |
Total Volume and Open Interest |
37,632 |
194,534 |
-1,406 |
FT-SE 100(EURONEXT) |
Dec18 |
181004 |
7478.00 |
7500.00 |
7362.50 |
7390.00 |
-94.00 |
95,671 |
597,693 |
-2,674 |
Mar19 |
181004 |
7331.00 |
7331.00 |
7331.00 |
7331.00 |
-94.00 |
2,500 |
2,896 |
+2,500 |
Jun19 |
181004 |
7251.50 |
7251.50 |
7251.50 |
7251.50 |
-93.50 |
1 |
5 |
+0 |
Total Volume and Open Interest |
98,172 |
600,594 |
-174 |
SPI 200(SFE) |
Dec18 |
181004 |
6143.0 |
6190.0 |
6141.0 |
6177.0 |
+34.0 |
47,225 |
375,652 |
-80 |
Mar19 |
181004 |
6119.0 |
6124.0 |
6112.0 |
6124.0 |
+34.0 |
878 |
3,852 |
+869 |
Jun19 |
181004 |
6114.0 |
6114.0 |
6114.0 |
6114.0 |
+34.0 |
0 |
2,546 |
+0 |
Total Volume and Open Interest |
48,187 |
382,689 |
+785 |
FTSE MIB(ISE) |
Dec18 |
181004 |
20660.00 |
20715.00 |
20460.00 |
20574.00 |
-116.00 |
39,700 |
92,878 |
+16 |
Mar19 |
181004 |
20585.00 |
20635.00 |
20395.00 |
20489.00 |
-116.00 |
121 |
354 |
+65 |
Jun19 |
181004 |
19984.00 |
19984.00 |
19984.00 |
19984.00 |
-126.00 |
|
|
|
Total Volume and Open Interest |
39,821 |
93,232 |
+81 |
KOSPI 200(KFE) |
Dec18 |
181004 |
296.60 |
298.30 |
292.15 |
292.55 |
-5.05 |
214,792 |
289,209 |
+1,432 |
Mar19 |
181004 |
294.25 |
295.40 |
289.45 |
289.80 |
-4.95 |
268 |
8,417 |
-9 |
Jun19 |
181004 |
293.95 |
293.95 |
290.40 |
290.65 |
-6.65 |
0 |
12,741 |
+100 |
Total Volume and Open Interest |
215,060 |
330,644 |
+1,523 |
GSCI(CME) |
Oct18 |
181004 |
500.80 |
501.05 |
493.20 |
495.35 |
-7.50 |
340 |
14,587 |
-335 |
Nov18 |
181004 |
494.85 |
494.95 |
493.05 |
494.95 |
-7.40 |
360 |
645 |
+360 |
Dec18 |
181004 |
497.15 |
497.15 |
497.15 |
497.15 |
-7.40 |
|
|
|
Total Volume and Open Interest |
700 |
15,232 |
+25 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|