|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri October 05, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov18 |
181005 |
860.00 |
870.25 |
851.50 |
869.00 |
+9.75 |
98,123 |
390,631 |
-7,680 |
Jan19 |
181005 |
873.50 |
883.50 |
865.50 |
882.50 |
+9.50 |
34,937 |
141,122 |
+5,782 |
Mar19 |
181005 |
886.50 |
895.50 |
878.25 |
894.25 |
+8.25 |
19,708 |
136,208 |
+1,011 |
May19 |
181005 |
899.75 |
908.75 |
891.75 |
907.50 |
+8.00 |
9,590 |
86,044 |
+1,631 |
Jul19 |
181005 |
911.00 |
920.00 |
903.00 |
919.00 |
+8.00 |
10,774 |
73,546 |
+2,706 |
Aug19 |
181005 |
915.75 |
924.00 |
909.50 |
923.25 |
+7.50 |
113 |
3,892 |
+50 |
Sep19 |
181005 |
917.00 |
927.25 |
911.75 |
926.25 |
+7.25 |
58 |
1,344 |
+5 |
Nov19 |
181005 |
927.00 |
936.50 |
920.75 |
935.25 |
+8.25 |
3,221 |
31,178 |
+602 |
Jan20 |
181005 |
935.75 |
946.75 |
932.75 |
946.50 |
+8.50 |
14 |
883 |
+0 |
Mar20 |
181005 |
944.75 |
954.25 |
939.50 |
953.75 |
+9.00 |
6 |
201 |
+0 |
May20 |
181005 |
959.50 |
961.00 |
947.25 |
961.00 |
+9.00 |
2 |
88 |
+0 |
Jul20 |
181005 |
955.00 |
969.00 |
955.00 |
969.00 |
+9.00 |
7 |
174 |
-2 |
Aug20 |
181005 |
969.25 |
969.25 |
969.25 |
969.25 |
+8.75 |
0 |
39 |
+0 |
Sep20 |
181005 |
963.25 |
963.25 |
963.25 |
963.25 |
+8.75 |
0 |
50 |
+0 |
Total Volume and Open Interest |
176,557 |
865,856 |
+4,104 |
Soybean Meal(CBOT) |
Oct18 |
181005 |
308.40 |
315.60 |
306.50 |
315.60 |
+7.20 |
1,422 |
1,219 |
-852 |
Dec18 |
181005 |
312.50 |
319.90 |
310.20 |
319.60 |
+7.40 |
43,131 |
223,015 |
-79 |
Jan19 |
181005 |
313.20 |
319.80 |
310.80 |
319.60 |
+6.70 |
16,280 |
76,044 |
-1,653 |
Mar19 |
181005 |
311.70 |
318.50 |
309.50 |
318.30 |
+6.70 |
11,290 |
66,894 |
-280 |
May19 |
181005 |
310.40 |
316.40 |
308.20 |
316.30 |
+5.90 |
7,022 |
52,384 |
+954 |
Jul19 |
181005 |
312.20 |
317.80 |
310.00 |
317.70 |
+5.70 |
4,436 |
45,300 |
+960 |
Aug19 |
181005 |
313.00 |
318.50 |
311.30 |
318.50 |
+5.50 |
393 |
7,637 |
+201 |
Sep19 |
181005 |
313.60 |
318.80 |
311.90 |
318.80 |
+5.20 |
229 |
8,911 |
-20 |
Oct19 |
181005 |
313.40 |
318.10 |
311.50 |
318.00 |
+5.00 |
66 |
7,238 |
+4 |
Dec19 |
181005 |
314.70 |
318.60 |
311.80 |
318.50 |
+4.80 |
1,054 |
24,491 |
+236 |
Total Volume and Open Interest |
85,539 |
515,554 |
-419 |
Soybean Oil(CBOT) |
Oct18 |
181005 |
29.14 |
29.14 |
29.06 |
29.08 |
-0.20 |
1,004 |
997 |
-310 |
Dec18 |
181005 |
29.58 |
29.67 |
29.29 |
29.41 |
-0.20 |
56,210 |
244,420 |
-3,938 |
Jan19 |
181005 |
29.82 |
29.90 |
29.52 |
29.64 |
-0.21 |
16,751 |
91,585 |
-302 |
Mar19 |
181005 |
30.08 |
30.16 |
29.80 |
29.90 |
-0.21 |
9,683 |
68,268 |
-815 |
May19 |
181005 |
30.32 |
30.42 |
30.08 |
30.18 |
-0.20 |
5,803 |
47,726 |
+1,831 |
Jul19 |
181005 |
30.60 |
30.69 |
30.37 |
30.46 |
-0.19 |
3,792 |
54,769 |
+484 |
Aug19 |
181005 |
30.80 |
30.84 |
30.51 |
30.60 |
-0.20 |
1,272 |
10,379 |
+356 |
Sep19 |
181005 |
30.77 |
30.96 |
30.66 |
30.74 |
-0.17 |
449 |
7,076 |
+84 |
Oct19 |
181005 |
30.99 |
31.01 |
30.71 |
30.81 |
-0.15 |
212 |
4,573 |
+21 |
Dec19 |
181005 |
31.06 |
31.20 |
30.90 |
30.98 |
-0.15 |
764 |
16,462 |
+72 |
Total Volume and Open Interest |
96,754 |
551,520 |
-2,418 |
Canola(WCE) |
Nov18 |
181005 |
499.0 |
501.6 |
496.7 |
501.3 |
+2.3 |
17,765 |
76,627 |
-1,750 |
Jan19 |
181005 |
503.3 |
506.5 |
501.9 |
506.3 |
+1.6 |
6,730 |
60,728 |
+1,252 |
Mar19 |
181005 |
507.6 |
511.6 |
506.5 |
511.3 |
+1.5 |
2,313 |
14,778 |
+787 |
May19 |
181005 |
510.4 |
514.4 |
509.7 |
514.1 |
+1.3 |
217 |
2,014 |
-92 |
Jul19 |
181005 |
512.0 |
516.3 |
512.0 |
516.1 |
+1.5 |
126 |
1,956 |
+0 |
Total Volume and Open Interest |
27,246 |
157,621 |
+238 |
Corn(CBOT) |
Dec18 |
181005 |
367.50 |
369.50 |
363.00 |
368.25 |
+0.75 |
139,279 |
873,493 |
-12,264 |
Mar19 |
181005 |
379.00 |
381.00 |
374.75 |
380.00 |
+0.75 |
48,013 |
343,784 |
-631 |
May19 |
181005 |
386.00 |
388.00 |
382.00 |
387.00 |
+0.50 |
27,505 |
121,122 |
+1,140 |
Jul19 |
181005 |
391.25 |
393.00 |
387.50 |
392.25 |
+0.50 |
25,892 |
133,101 |
-3,478 |
Sep19 |
181005 |
394.75 |
396.00 |
391.50 |
395.50 |
+0.50 |
6,434 |
63,601 |
+2,329 |
Dec19 |
181005 |
399.75 |
401.25 |
397.50 |
400.50 |
+0.25 |
12,610 |
123,549 |
+2,639 |
Mar20 |
181005 |
409.00 |
409.75 |
406.50 |
409.75 |
+0.50 |
216 |
6,516 |
+20 |
May20 |
181005 |
415.00 |
415.50 |
413.25 |
415.50 |
unch |
13 |
950 |
+7 |
Jul20 |
181005 |
419.25 |
419.25 |
415.50 |
419.00 |
unch |
87 |
2,781 |
+26 |
Sep20 |
181005 |
412.50 |
412.50 |
412.50 |
412.50 |
-0.25 |
0 |
420 |
+0 |
Total Volume and Open Interest |
260,126 |
1,673,091 |
-10,185 |
Wheat(CBOT) |
Dec18 |
181005 |
518.00 |
524.50 |
517.25 |
521.00 |
+3.00 |
65,957 |
233,472 |
+1,320 |
Mar19 |
181005 |
536.75 |
543.00 |
536.25 |
540.25 |
+3.50 |
21,012 |
112,196 |
+2,162 |
May19 |
181005 |
547.75 |
553.50 |
546.50 |
550.25 |
+2.75 |
7,481 |
40,946 |
-406 |
Jul19 |
181005 |
553.75 |
557.75 |
551.00 |
555.50 |
+1.75 |
6,322 |
53,991 |
+371 |
Sep19 |
181005 |
568.25 |
570.25 |
563.75 |
568.50 |
+1.75 |
2,195 |
12,510 |
+492 |
Dec19 |
181005 |
586.00 |
586.25 |
580.50 |
585.50 |
+1.75 |
2,549 |
19,700 |
+495 |
Total Volume and Open Interest |
105,882 |
480,493 |
+4,496 |
Wheat(KCBT) |
Dec18 |
181005 |
522.00 |
528.50 |
520.25 |
524.25 |
+2.00 |
21,045 |
154,868 |
-918 |
Mar19 |
181005 |
545.25 |
551.00 |
543.50 |
546.75 |
+1.50 |
9,902 |
66,061 |
+229 |
May19 |
181005 |
558.50 |
562.75 |
555.00 |
558.25 |
+1.00 |
4,522 |
24,817 |
-1,196 |
Jul19 |
181005 |
561.25 |
566.00 |
559.25 |
563.50 |
+1.50 |
4,538 |
26,232 |
+434 |
Sep19 |
181005 |
580.00 |
580.50 |
574.00 |
578.25 |
+1.75 |
1,025 |
2,498 |
+222 |
Dec19 |
181005 |
598.75 |
600.50 |
594.00 |
599.25 |
+2.50 |
863 |
3,576 |
+38 |
Mar20 |
181005 |
610.00 |
613.50 |
609.75 |
613.50 |
+2.50 |
173 |
430 |
+41 |
Total Volume and Open Interest |
42,077 |
278,852 |
-1,147 |
Wheat(MGE) |
Dec18 |
181005 |
589.50 |
595.00 |
588.25 |
591.25 |
+1.50 |
5,028 |
34,633 |
-742 |
Mar19 |
181005 |
602.75 |
607.00 |
601.00 |
603.50 |
+0.75 |
1,052 |
15,905 |
+296 |
May19 |
181005 |
614.25 |
614.25 |
609.25 |
611.25 |
+0.75 |
333 |
4,784 |
+19 |
Jul19 |
181005 |
618.50 |
618.50 |
617.50 |
617.75 |
+1.50 |
60 |
2,317 |
-10 |
Sep19 |
181005 |
622.00 |
622.00 |
621.25 |
622.00 |
+1.50 |
83 |
3,001 |
-8 |
Dec19 |
181005 |
629.50 |
630.00 |
625.25 |
629.50 |
+1.50 |
37 |
1,287 |
+8 |
Total Volume and Open Interest |
6,593 |
61,990 |
-437 |
Oats(CBOT) |
Dec18 |
181005 |
287.50 |
294.50 |
286.25 |
287.00 |
-1.00 |
796 |
3,484 |
+153 |
Mar19 |
181005 |
280.00 |
285.25 |
278.00 |
279.00 |
-1.25 |
84 |
1,007 |
+32 |
May19 |
181005 |
273.25 |
273.25 |
273.25 |
273.25 |
-3.75 |
0 |
12 |
+0 |
Jul19 |
181005 |
273.00 |
273.00 |
273.00 |
273.00 |
-3.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
880 |
4,504 |
+185 |
Rough Rice(CBOT) |
Nov18 |
181005 |
10.73 |
11.03 |
10.65 |
10.82 |
+0.04 |
749 |
6,419 |
-258 |
Jan19 |
181005 |
10.94 |
11.23 |
10.88 |
11.03 |
+0.05 |
286 |
1,930 |
+190 |
Mar19 |
181005 |
11.10 |
11.19 |
11.10 |
11.15 |
+0.07 |
17 |
598 |
+7 |
May19 |
181005 |
11.30 |
11.30 |
11.30 |
11.30 |
+0.07 |
0 |
14 |
+0 |
Total Volume and Open Interest |
1,052 |
8,961 |
-61 |
Live Cattle(CME) |
Oct18 |
181005 |
113.550 |
114.150 |
113.350 |
113.800 |
+0.165 |
9,263 |
28,821 |
-2,381 |
Dec18 |
181005 |
118.400 |
118.950 |
117.650 |
118.150 |
-0.235 |
21,781 |
127,940 |
+2,069 |
Feb19 |
181005 |
122.580 |
123.100 |
122.100 |
122.535 |
-0.045 |
9,718 |
70,602 |
+2,209 |
Apr19 |
181005 |
123.700 |
124.100 |
123.330 |
123.600 |
-0.100 |
4,680 |
57,062 |
-67 |
Jun19 |
181005 |
116.100 |
116.800 |
116.100 |
116.650 |
+0.320 |
4,355 |
42,659 |
+744 |
Aug19 |
181005 |
114.430 |
114.830 |
114.100 |
114.680 |
+0.200 |
560 |
8,721 |
+80 |
Total Volume and Open Interest |
50,756 |
339,083 |
+2,836 |
Feeder Cattle(CME) |
Oct18 |
181005 |
157.035 |
158.185 |
156.685 |
157.785 |
+0.800 |
1,369 |
6,390 |
-231 |
Nov18 |
181005 |
157.650 |
158.785 |
157.235 |
158.235 |
+0.485 |
4,550 |
22,139 |
+565 |
Jan19 |
181005 |
154.500 |
155.535 |
153.900 |
154.380 |
-0.120 |
2,426 |
16,823 |
+78 |
Mar19 |
181005 |
153.285 |
154.200 |
152.650 |
153.450 |
+0.070 |
1,031 |
7,950 |
+188 |
Apr19 |
181005 |
153.685 |
154.550 |
153.235 |
153.985 |
+0.235 |
270 |
2,475 |
+72 |
May19 |
181005 |
153.435 |
154.185 |
153.050 |
153.850 |
+0.300 |
248 |
1,865 |
+48 |
Aug19 |
181005 |
156.000 |
156.435 |
155.100 |
156.130 |
+0.595 |
71 |
446 |
+30 |
Total Volume and Open Interest |
9,972 |
58,107 |
+757 |
Lean Hogs(CME) |
Oct18 |
181005 |
67.800 |
68.830 |
67.700 |
68.200 |
+0.700 |
9,304 |
17,739 |
-1,879 |
Dec18 |
181005 |
55.500 |
58.000 |
55.235 |
57.550 |
+2.220 |
24,309 |
103,757 |
-2,041 |
Feb19 |
181005 |
64.950 |
66.830 |
64.580 |
66.650 |
+1.925 |
8,278 |
39,404 |
+68 |
Apr19 |
181005 |
69.250 |
71.300 |
69.080 |
71.150 |
+1.900 |
4,654 |
33,152 |
-27 |
May19 |
181005 |
74.430 |
76.050 |
74.135 |
76.050 |
+1.850 |
66 |
1,163 |
+10 |
Jun19 |
181005 |
80.385 |
82.000 |
80.100 |
81.950 |
+1.565 |
2,941 |
17,053 |
+436 |
Jul19 |
181005 |
81.285 |
82.500 |
80.850 |
82.430 |
+1.280 |
1,388 |
9,551 |
+605 |
Aug19 |
181005 |
79.650 |
80.950 |
79.450 |
80.800 |
+1.050 |
463 |
3,902 |
+79 |
Total Volume and Open Interest |
51,731 |
227,583 |
-2,660 |
Class III Milk(CME) |
Oct18 |
181005 |
15.87 |
15.88 |
15.78 |
15.81 |
-0.01 |
222 |
4,380 |
-60 |
Nov18 |
181005 |
16.06 |
16.08 |
15.98 |
16.05 |
+0.04 |
301 |
4,312 |
+0 |
Dec18 |
181005 |
16.02 |
16.02 |
15.93 |
15.97 |
-0.01 |
160 |
3,657 |
+4 |
Jan19 |
181005 |
15.88 |
15.88 |
15.81 |
15.85 |
-0.01 |
66 |
1,724 |
+7 |
Feb19 |
181005 |
15.80 |
15.80 |
15.75 |
15.77 |
+0.01 |
101 |
1,184 |
+50 |
Mar19 |
181005 |
15.77 |
15.82 |
15.77 |
15.79 |
unch |
58 |
1,202 |
+32 |
Apr19 |
181005 |
15.93 |
15.95 |
15.90 |
15.95 |
+0.03 |
52 |
1,063 |
+29 |
May19 |
181005 |
15.94 |
16.00 |
15.94 |
15.97 |
+0.04 |
77 |
919 |
+34 |
Jun19 |
181005 |
16.07 |
16.07 |
16.01 |
16.07 |
+0.05 |
70 |
821 |
+26 |
Jul19 |
181005 |
16.25 |
16.25 |
16.19 |
16.21 |
unch |
46 |
475 |
+33 |
Aug19 |
181005 |
16.40 |
16.45 |
16.38 |
16.42 |
-0.02 |
34 |
371 |
+15 |
Sep19 |
181005 |
16.48 |
16.55 |
16.48 |
16.55 |
unch |
33 |
391 |
+21 |
Oct19 |
181005 |
16.40 |
16.45 |
16.40 |
16.44 |
unch |
4 |
252 |
+4 |
Total Volume and Open Interest |
1,229 |
21,147 |
+200 |
Cocoa(ICE) |
Dec18 |
181005 |
2008 |
2065 |
2008 |
2024 |
+14 |
20,658 |
112,148 |
-182 |
Mar19 |
181005 |
2035 |
2085 |
2033 |
2048 |
+14 |
10,356 |
73,851 |
+125 |
May19 |
181005 |
2053 |
2101 |
2053 |
2065 |
+12 |
2,731 |
29,203 |
+709 |
Jul19 |
181005 |
2074 |
2121 |
2074 |
2083 |
+9 |
1,181 |
16,551 |
+155 |
Sep19 |
181005 |
2092 |
2136 |
2092 |
2101 |
+8 |
709 |
12,021 |
+207 |
Dec19 |
181005 |
2126 |
2156 |
2120 |
2121 |
+7 |
648 |
18,450 |
+190 |
Mar20 |
181005 |
2149 |
2150 |
2134 |
2134 |
+5 |
50 |
3,050 |
+26 |
Total Volume and Open Interest |
36,352 |
267,115 |
+1,227 |
Coffee "C"(ICE) |
Dec18 |
181005 |
106.95 |
109.40 |
106.75 |
108.95 |
+2.00 |
43,941 |
164,975 |
-6,137 |
Mar19 |
181005 |
110.55 |
112.80 |
110.20 |
112.40 |
+2.00 |
11,809 |
76,959 |
-690 |
May19 |
181005 |
112.90 |
115.20 |
112.70 |
114.85 |
+2.05 |
3,971 |
33,521 |
-884 |
Jul19 |
181005 |
115.10 |
117.55 |
115.10 |
117.20 |
+2.00 |
2,627 |
20,929 |
-183 |
Sep19 |
181005 |
117.35 |
119.80 |
117.35 |
119.55 |
+2.05 |
1,833 |
9,950 |
+75 |
Dec19 |
181005 |
120.80 |
123.20 |
120.80 |
122.90 |
+2.05 |
1,199 |
9,227 |
+170 |
Total Volume and Open Interest |
65,987 |
324,588 |
-7,458 |
Orange Juice(ICE) |
Nov18 |
181005 |
144.25 |
144.35 |
143.05 |
143.20 |
-1.40 |
1,033 |
8,523 |
-569 |
Jan19 |
181005 |
144.55 |
144.90 |
143.50 |
143.65 |
-1.35 |
798 |
3,916 |
+545 |
Mar19 |
181005 |
145.30 |
145.30 |
144.20 |
144.40 |
-1.30 |
150 |
1,015 |
+49 |
May19 |
181005 |
146.00 |
146.00 |
145.20 |
145.50 |
-1.20 |
66 |
543 |
+15 |
Jul19 |
181005 |
147.00 |
147.00 |
146.20 |
146.60 |
-1.00 |
38 |
181 |
+14 |
Sep19 |
181005 |
148.50 |
148.50 |
148.25 |
148.25 |
-1.20 |
15 |
68 |
+15 |
Total Volume and Open Interest |
2,100 |
14,246 |
+69 |
Sugar #11(ICE) |
Mar19 |
181005 |
12.33 |
12.70 |
12.32 |
12.63 |
+0.30 |
101,918 |
461,297 |
-14,549 |
May19 |
181005 |
12.47 |
12.80 |
12.46 |
12.75 |
+0.28 |
27,901 |
140,542 |
-4,755 |
Jul19 |
181005 |
12.60 |
12.88 |
12.58 |
12.85 |
+0.24 |
15,150 |
78,228 |
-1,324 |
Oct19 |
181005 |
12.85 |
13.13 |
12.85 |
13.10 |
+0.21 |
4,547 |
70,060 |
-290 |
Mar20 |
181005 |
13.41 |
13.69 |
13.41 |
13.66 |
+0.19 |
1,993 |
24,044 |
+116 |
May20 |
181005 |
13.46 |
13.68 |
13.46 |
13.66 |
+0.14 |
476 |
5,884 |
+200 |
Jul20 |
181005 |
13.52 |
13.68 |
13.52 |
13.66 |
+0.10 |
347 |
4,661 |
+70 |
Oct20 |
181005 |
13.72 |
13.83 |
13.71 |
13.81 |
+0.09 |
152 |
4,753 |
-3 |
Total Volume and Open Interest |
152,591 |
791,913 |
-20,455 |
London Cocoa(LCE) |
Dec18 |
181005 |
1504 |
1544 |
1504 |
1527 |
+19 |
7,785 |
86,195 |
-42 |
Mar19 |
181005 |
1532 |
1565 |
1531 |
1543 |
+11 |
7,516 |
64,724 |
+284 |
May19 |
181005 |
1546 |
1576 |
1546 |
1554 |
+7 |
3,414 |
39,603 |
+204 |
Jul19 |
181005 |
1561 |
1589 |
1561 |
1565 |
+3 |
2,904 |
26,979 |
-306 |
Sep19 |
181005 |
1572 |
1597 |
1572 |
1574 |
+2 |
1,579 |
29,578 |
-228 |
Dec19 |
181005 |
1591 |
1611 |
1588 |
1588 |
unch |
1,534 |
33,990 |
+228 |
Mar20 |
181005 |
1608 |
1622 |
1600 |
1600 |
-3 |
421 |
5,046 |
+91 |
Total Volume and Open Interest |
25,245 |
289,105 |
+243 |
London Sugar(LCE) |
Dec18 |
181005 |
342.50 |
348.50 |
342.40 |
345.80 |
+4.20 |
9,629 |
43,798 |
-1,067 |
Mar19 |
181005 |
344.70 |
351.50 |
344.60 |
349.50 |
+5.70 |
6,153 |
33,838 |
-10 |
May19 |
181005 |
349.10 |
355.90 |
349.10 |
354.40 |
+6.10 |
2,036 |
12,682 |
+505 |
Aug19 |
181005 |
353.30 |
360.00 |
353.30 |
358.50 |
+6.00 |
417 |
8,234 |
+33 |
Oct19 |
181005 |
357.30 |
363.50 |
357.30 |
362.00 |
+5.80 |
173 |
3,237 |
+89 |
Total Volume and Open Interest |
18,460 |
104,645 |
-428 |
Cotton(ICE) |
Oct18 |
181005 |
76.49 |
76.49 |
76.49 |
76.49 |
+0.10 |
0 |
41 |
-1 |
Dec18 |
181005 |
76.00 |
76.73 |
76.00 |
76.10 |
+0.10 |
10,059 |
136,290 |
+583 |
Mar19 |
181005 |
76.84 |
77.48 |
76.82 |
77.14 |
+0.32 |
3,788 |
65,448 |
-53 |
May19 |
181005 |
77.85 |
78.25 |
77.71 |
77.95 |
+0.26 |
865 |
14,310 |
+323 |
Jul19 |
181005 |
78.54 |
78.91 |
78.50 |
78.71 |
+0.25 |
367 |
8,228 |
-80 |
Oct19 |
181005 |
76.14 |
76.14 |
76.14 |
76.14 |
+0.25 |
0 |
2 |
+0 |
Total Volume and Open Interest |
15,562 |
251,484 |
+826 |
Lumber(CME) |
Nov18 |
181005 |
360.7 |
372.0 |
348.1 |
350.3 |
-11.1 |
713 |
2,214 |
-153 |
Jan19 |
181005 |
367.1 |
376.8 |
355.1 |
356.6 |
-11.1 |
320 |
1,097 |
-10 |
Mar19 |
181005 |
384.7 |
384.7 |
368.3 |
368.3 |
-10.4 |
149 |
441 |
+22 |
May19 |
181005 |
379.1 |
388.9 |
375.0 |
379.1 |
+2.1 |
30 |
140 |
+8 |
Total Volume and Open Interest |
1,214 |
3,948 |
-133 |
Crude Oil(NYM) |
Nov18 |
181005 |
74.67 |
75.22 |
73.83 |
74.34 |
+0.01 |
698,817 |
383,470 |
-5,359 |
Dec18 |
181005 |
74.50 |
75.14 |
73.76 |
74.26 |
+0.01 |
173,872 |
309,597 |
+3,558 |
Jan19 |
181005 |
74.42 |
75.02 |
73.65 |
74.15 |
+0.02 |
62,772 |
168,054 |
+2,256 |
Feb19 |
181005 |
74.36 |
74.85 |
73.65 |
74.05 |
+0.02 |
25,276 |
113,400 |
+893 |
Mar19 |
181005 |
74.26 |
74.75 |
73.51 |
73.97 |
+0.02 |
32,472 |
158,771 |
+2,179 |
Apr19 |
181005 |
74.25 |
74.56 |
73.35 |
73.88 |
+0.04 |
16,076 |
75,483 |
+1,263 |
May19 |
181005 |
74.18 |
74.30 |
73.20 |
73.76 |
+0.07 |
7,123 |
56,164 |
+565 |
Jun19 |
181005 |
73.99 |
74.25 |
73.08 |
73.59 |
+0.11 |
44,902 |
191,089 |
+2,730 |
Jul19 |
181005 |
73.41 |
73.79 |
72.99 |
73.36 |
+0.15 |
7,048 |
49,778 |
+1,823 |
Aug19 |
181005 |
73.21 |
73.43 |
72.69 |
73.08 |
+0.18 |
4,539 |
48,759 |
+420 |
Sep19 |
181005 |
72.80 |
73.18 |
72.17 |
72.76 |
+0.18 |
9,464 |
72,244 |
-1,603 |
Oct19 |
181005 |
72.65 |
72.73 |
72.32 |
72.45 |
+0.20 |
6,271 |
41,253 |
+532 |
Nov19 |
181005 |
72.14 |
72.14 |
72.14 |
72.14 |
+0.21 |
3,049 |
33,960 |
-769 |
Dec19 |
181005 |
71.86 |
72.31 |
71.25 |
71.81 |
+0.22 |
37,932 |
240,994 |
+654 |
Jan20 |
181005 |
71.42 |
71.42 |
71.42 |
71.42 |
+0.23 |
1,278 |
31,183 |
+457 |
Feb20 |
181005 |
71.06 |
71.06 |
71.06 |
71.06 |
+0.25 |
446 |
15,023 |
+44 |
Total Volume and Open Interest |
1,162,166 |
2,258,199 |
+12,610 |
e-miNY Crude Oil(NYM) |
Nov18 |
181005 |
74.675 |
75.200 |
73.825 |
74.350 |
+0.025 |
19,353 |
2,447 |
+116 |
Dec18 |
181005 |
74.575 |
75.100 |
73.800 |
74.250 |
unch |
935 |
824 |
+34 |
Jan19 |
181005 |
74.700 |
74.875 |
73.750 |
74.150 |
+0.025 |
79 |
112 |
+3 |
Feb19 |
181005 |
74.050 |
74.550 |
73.925 |
74.050 |
+0.025 |
2 |
45 |
+0 |
Mar19 |
181005 |
73.975 |
74.300 |
73.975 |
73.975 |
+0.025 |
3 |
48 |
+0 |
Apr19 |
181005 |
74.275 |
74.625 |
73.725 |
73.875 |
+0.025 |
0 |
110 |
+0 |
May19 |
181005 |
73.750 |
73.750 |
73.750 |
73.750 |
+0.050 |
0 |
124 |
+0 |
Jun19 |
181005 |
73.675 |
74.075 |
73.575 |
73.600 |
+0.125 |
2 |
84 |
+0 |
Jul19 |
181005 |
73.350 |
73.350 |
73.350 |
73.350 |
+0.150 |
1 |
4 |
+1 |
Aug19 |
181005 |
73.075 |
73.400 |
73.075 |
73.075 |
+0.175 |
0 |
46 |
+0 |
Total Volume and Open Interest |
20,398 |
3,939 |
+172 |
NY Harbor ULSD(NYM) |
Nov18 |
181005 |
240.24 |
241.35 |
238.79 |
239.23 |
-0.74 |
58,066 |
148,227 |
+2,145 |
Dec18 |
181005 |
240.15 |
241.72 |
239.16 |
239.59 |
-0.74 |
28,155 |
86,781 |
-604 |
Jan19 |
181005 |
241.07 |
241.98 |
239.41 |
239.85 |
-0.77 |
14,223 |
52,646 |
+2,847 |
Feb19 |
181005 |
241.19 |
241.69 |
239.16 |
239.60 |
-0.75 |
6,477 |
28,955 |
+1,230 |
Mar19 |
181005 |
239.87 |
240.87 |
238.53 |
238.95 |
-0.72 |
7,029 |
41,350 |
+116 |
Apr19 |
181005 |
238.64 |
239.95 |
237.68 |
237.96 |
-0.68 |
3,828 |
19,516 |
+703 |
May19 |
181005 |
238.30 |
239.04 |
237.12 |
237.40 |
-0.57 |
1,590 |
8,954 |
-209 |
Jun19 |
181005 |
238.21 |
238.82 |
236.59 |
237.02 |
-0.45 |
4,221 |
23,298 |
+814 |
Jul19 |
181005 |
238.41 |
238.89 |
237.02 |
237.31 |
-0.33 |
596 |
3,625 |
+147 |
Aug19 |
181005 |
238.33 |
239.30 |
237.34 |
237.72 |
-0.24 |
270 |
1,616 |
-56 |
Sep19 |
181005 |
238.85 |
239.72 |
237.92 |
238.29 |
-0.16 |
240 |
1,381 |
-16 |
Oct19 |
181005 |
239.33 |
239.96 |
238.39 |
238.82 |
-0.08 |
128 |
709 |
+15 |
Nov19 |
181005 |
239.20 |
239.20 |
239.20 |
239.20 |
-0.06 |
54 |
795 |
+3 |
Dec19 |
181005 |
240.46 |
241.08 |
239.03 |
239.44 |
-0.08 |
577 |
7,146 |
+96 |
Total Volume and Open Interest |
125,694 |
429,147 |
+7,176 |
RBOB Gasoline(NYM) |
Nov18 |
181005 |
211.05 |
211.67 |
208.01 |
208.61 |
-1.43 |
72,082 |
164,482 |
-5,801 |
Dec18 |
181005 |
209.90 |
211.22 |
207.67 |
208.26 |
-1.39 |
53,326 |
82,546 |
+2,049 |
Jan19 |
181005 |
210.22 |
211.21 |
207.75 |
208.34 |
-1.37 |
26,500 |
57,072 |
+734 |
Feb19 |
181005 |
211.08 |
212.03 |
208.76 |
209.33 |
-1.26 |
13,141 |
20,114 |
+717 |
Mar19 |
181005 |
213.76 |
213.79 |
210.75 |
211.32 |
-1.06 |
10,040 |
32,389 |
+1,233 |
Apr19 |
181005 |
231.10 |
231.11 |
228.70 |
229.43 |
-0.79 |
5,010 |
18,847 |
+159 |
May19 |
181005 |
231.29 |
231.52 |
229.13 |
230.00 |
-0.61 |
3,378 |
13,284 |
+1,128 |
Jun19 |
181005 |
230.17 |
230.66 |
228.26 |
229.13 |
-0.31 |
4,221 |
14,431 |
+912 |
Jul19 |
181005 |
228.67 |
228.67 |
226.61 |
227.51 |
+0.11 |
1,122 |
6,697 |
+18 |
Aug19 |
181005 |
225.70 |
225.70 |
225.12 |
225.48 |
+0.44 |
575 |
2,758 |
+19 |
Total Volume and Open Interest |
193,607 |
424,768 |
+1,877 |
e-miNY RBOB Gasoline(NYM) |
Nov18 |
181005 |
208.61 |
208.61 |
208.61 |
208.61 |
-1.43 |
0 |
1 |
+0 |
Dec18 |
181005 |
208.26 |
208.26 |
208.26 |
208.26 |
-1.39 |
|
|
|
Jan19 |
181005 |
208.34 |
208.34 |
208.34 |
208.34 |
-1.37 |
|
|
|
Feb19 |
181005 |
209.33 |
209.33 |
209.33 |
209.33 |
-1.26 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov18 |
181005 |
3.189 |
3.224 |
3.109 |
3.143 |
-0.022 |
207,041 |
320,872 |
+7,475 |
Dec18 |
181005 |
3.242 |
3.274 |
3.161 |
3.188 |
-0.033 |
89,854 |
180,833 |
+5,149 |
Jan19 |
181005 |
3.310 |
3.340 |
3.225 |
3.253 |
-0.035 |
89,721 |
208,269 |
+7,532 |
Feb19 |
181005 |
3.210 |
3.238 |
3.150 |
3.167 |
-0.028 |
36,354 |
94,111 |
+1,373 |
Mar19 |
181005 |
3.005 |
3.035 |
2.979 |
2.990 |
-0.008 |
56,852 |
216,196 |
+3,376 |
Apr19 |
181005 |
2.702 |
2.726 |
2.696 |
2.713 |
+0.009 |
36,100 |
171,397 |
-2,956 |
May19 |
181005 |
2.670 |
2.685 |
2.658 |
2.675 |
+0.009 |
11,301 |
84,163 |
-1,101 |
Jun19 |
181005 |
2.704 |
2.713 |
2.686 |
2.704 |
+0.009 |
2,736 |
45,237 |
+175 |
Jul19 |
181005 |
2.734 |
2.745 |
2.718 |
2.736 |
+0.009 |
3,160 |
39,689 |
+1,140 |
Aug19 |
181005 |
2.737 |
2.746 |
2.720 |
2.737 |
+0.009 |
1,744 |
31,647 |
+343 |
Sep19 |
181005 |
2.716 |
2.725 |
2.699 |
2.717 |
+0.010 |
1,389 |
28,725 |
+123 |
Oct19 |
181005 |
2.729 |
2.742 |
2.717 |
2.735 |
+0.010 |
10,886 |
93,098 |
+2,948 |
Nov19 |
181005 |
2.779 |
2.786 |
2.764 |
2.782 |
+0.012 |
4,109 |
35,806 |
+1,232 |
Dec19 |
181005 |
2.903 |
2.910 |
2.889 |
2.909 |
+0.014 |
2,309 |
31,767 |
+583 |
Jan20 |
181005 |
2.989 |
3.000 |
2.977 |
2.997 |
+0.012 |
2,144 |
32,218 |
+211 |
Feb20 |
181005 |
2.922 |
2.930 |
2.910 |
2.929 |
+0.011 |
1,212 |
8,588 |
-237 |
Total Volume and Open Interest |
566,264 |
1,684,822 |
+26,750 |
Brent Crude Oil(ICE) |
Dec18 |
181005 |
84.89 |
85.12 |
83.92 |
84.16 |
-0.42 |
345,222 |
554,769 |
-9,504 |
Jan19 |
181005 |
84.51 |
84.69 |
83.57 |
83.79 |
-0.37 |
110,478 |
293,139 |
+10,126 |
Feb19 |
181005 |
84.32 |
84.40 |
83.30 |
83.52 |
-0.31 |
54,073 |
160,531 |
+5,087 |
Mar19 |
181005 |
84.00 |
84.17 |
83.08 |
83.31 |
-0.27 |
44,120 |
161,660 |
-188 |
Apr19 |
181005 |
83.67 |
83.92 |
82.87 |
83.09 |
-0.21 |
21,995 |
85,671 |
+973 |
May19 |
181005 |
83.38 |
83.66 |
82.64 |
82.85 |
-0.15 |
16,131 |
75,814 |
-1,821 |
Jun19 |
181005 |
83.02 |
83.33 |
82.31 |
82.56 |
-0.09 |
65,378 |
155,982 |
+619 |
Jul19 |
181005 |
82.65 |
82.98 |
82.00 |
82.24 |
-0.04 |
4,857 |
55,300 |
+280 |
Aug19 |
181005 |
82.28 |
82.60 |
81.73 |
81.90 |
+0.01 |
5,026 |
41,083 |
+741 |
Sep19 |
181005 |
81.48 |
81.53 |
81.48 |
81.53 |
+0.04 |
13,061 |
46,121 |
+1,000 |
Oct19 |
181005 |
81.16 |
81.16 |
81.16 |
81.16 |
+0.07 |
6,812 |
43,825 |
+946 |
Nov19 |
181005 |
81.06 |
81.06 |
80.81 |
80.81 |
+0.10 |
7,336 |
48,603 |
+874 |
Dec19 |
181005 |
80.70 |
80.96 |
80.09 |
80.42 |
+0.13 |
64,782 |
170,492 |
-3,136 |
Jan20 |
181005 |
79.87 |
80.10 |
79.87 |
80.07 |
+0.15 |
1,393 |
23,187 |
+114 |
Total Volume and Open Interest |
795,054 |
2,260,894 |
+11,016 |
Gas Oil(ICE) |
Oct18 |
181005 |
742.00 |
742.50 |
735.00 |
741.25 |
-2.00 |
45,067 |
114,181 |
-10,857 |
Nov18 |
181005 |
742.00 |
743.25 |
735.75 |
741.75 |
-3.00 |
95,183 |
200,556 |
+1,046 |
Dec18 |
181005 |
739.50 |
740.25 |
732.50 |
738.75 |
-3.75 |
76,870 |
203,334 |
+6,274 |
Jan19 |
181005 |
737.25 |
738.25 |
730.75 |
736.75 |
-4.25 |
26,088 |
76,931 |
+63 |
Feb19 |
181005 |
736.25 |
737.25 |
729.75 |
735.75 |
-4.25 |
13,911 |
60,728 |
-44 |
Mar19 |
181005 |
733.50 |
735.50 |
728.50 |
734.00 |
-4.25 |
6,427 |
41,135 |
-264 |
Apr19 |
181005 |
731.50 |
733.25 |
726.50 |
732.00 |
-4.25 |
1,894 |
25,322 |
-214 |
May19 |
181005 |
730.00 |
732.00 |
725.25 |
730.50 |
-4.00 |
1,758 |
23,283 |
+549 |
Jun19 |
181005 |
729.25 |
731.25 |
724.50 |
729.75 |
-4.00 |
13,375 |
55,331 |
+825 |
Jul19 |
181005 |
729.75 |
730.50 |
725.00 |
730.00 |
-3.75 |
1,647 |
16,377 |
+18 |
Total Volume and Open Interest |
296,198 |
1,021,573 |
+768 |
Ethanol(CBOT) |
Nov18 |
181005 |
1.316 |
1.325 |
1.306 |
1.320 |
unch |
211 |
1,620 |
-15 |
Dec18 |
181005 |
1.337 |
1.344 |
1.337 |
1.340 |
+0.001 |
44 |
474 |
+8 |
Jan19 |
181005 |
1.362 |
1.362 |
1.362 |
1.362 |
+0.001 |
0 |
120 |
+0 |
Feb19 |
181005 |
1.380 |
1.384 |
1.380 |
1.384 |
+0.001 |
7 |
12 |
+5 |
Mar19 |
181005 |
1.401 |
1.401 |
1.401 |
1.401 |
+0.003 |
7 |
7 |
+7 |
Apr19 |
181005 |
1.418 |
1.418 |
1.418 |
1.418 |
+0.003 |
|
|
|
May19 |
181005 |
1.427 |
1.427 |
1.427 |
1.427 |
+0.003 |
|
|
|
Jun19 |
181005 |
1.461 |
1.461 |
1.461 |
1.461 |
+0.003 |
|
|
|
Total Volume and Open Interest |
269 |
2,233 |
-147 |
WTI Crude Oil(ICE) |
Nov18 |
181005 |
74.78 |
75.22 |
73.86 |
74.34 |
+0.01 |
51,654 |
58,844 |
-1,533 |
Dec18 |
181005 |
74.59 |
75.13 |
73.79 |
74.26 |
+0.01 |
65,417 |
142,583 |
+3,768 |
Jan19 |
181005 |
74.72 |
74.99 |
73.71 |
74.15 |
+0.02 |
30,458 |
53,145 |
+1,832 |
Feb19 |
181005 |
74.58 |
74.86 |
73.59 |
74.05 |
+0.02 |
17,646 |
27,395 |
+119 |
Mar19 |
181005 |
74.51 |
74.73 |
73.51 |
73.97 |
+0.02 |
15,045 |
38,416 |
+2,187 |
Apr19 |
181005 |
74.32 |
74.56 |
73.41 |
73.88 |
+0.04 |
7,450 |
17,733 |
+2,074 |
May19 |
181005 |
74.03 |
74.40 |
73.32 |
73.76 |
+0.07 |
3,585 |
8,648 |
-227 |
Jun19 |
181005 |
74.01 |
74.21 |
73.09 |
73.59 |
+0.11 |
10,905 |
78,326 |
+667 |
Jul19 |
181005 |
73.13 |
73.61 |
72.87 |
73.36 |
+0.15 |
679 |
8,042 |
+133 |
Aug19 |
181005 |
73.08 |
73.08 |
73.08 |
73.08 |
+0.18 |
367 |
5,651 |
-4 |
Sep19 |
181005 |
72.76 |
72.76 |
72.76 |
72.76 |
+0.18 |
370 |
14,876 |
+76 |
Oct19 |
181005 |
72.45 |
72.45 |
72.45 |
72.45 |
+0.20 |
349 |
4,296 |
-155 |
Nov19 |
181005 |
72.14 |
72.14 |
72.14 |
72.14 |
+0.21 |
181 |
4,737 |
+48 |
Dec19 |
181005 |
71.95 |
72.29 |
71.35 |
71.81 |
+0.22 |
14,138 |
92,597 |
+575 |
Jan20 |
181005 |
71.42 |
71.42 |
71.42 |
71.42 |
+0.23 |
76 |
2,545 |
-53 |
Feb20 |
181005 |
71.06 |
71.06 |
71.06 |
71.06 |
+0.25 |
3 |
2,232 |
-3 |
Total Volume and Open Interest |
225,611 |
645,586 |
+11,048 |
US Dollar Index(ICE) |
Dec18 |
181005 |
95.410 |
95.625 |
95.175 |
95.305 |
-0.107 |
21,506 |
52,277 |
+816 |
Mar19 |
181005 |
94.875 |
94.990 |
94.650 |
94.775 |
-0.097 |
97 |
1,509 |
+6 |
Jun19 |
181005 |
94.525 |
94.525 |
94.275 |
94.275 |
-0.097 |
6 |
379 |
+0 |
Total Volume and Open Interest |
21,612 |
54,186 |
+822 |
Australian Dollar(CME) |
Dec18 |
181005 |
70.82 |
70.92 |
70.47 |
70.56 |
-0.24 |
98,217 |
156,386 |
+3,965 |
Mar19 |
181005 |
70.88 |
70.94 |
70.60 |
70.66 |
-0.24 |
80 |
355 |
+46 |
Jun19 |
181005 |
70.79 |
70.79 |
70.79 |
70.79 |
-0.23 |
0 |
20 |
+0 |
Total Volume and Open Interest |
98,611 |
158,657 |
+3,986 |
British Pound(CME) |
Dec18 |
181005 |
130.63 |
131.65 |
130.45 |
131.52 |
+0.86 |
82,151 |
205,441 |
-812 |
Mar19 |
181005 |
131.99 |
132.20 |
131.99 |
132.15 |
+0.86 |
23 |
1,380 |
-16 |
Jun19 |
181005 |
132.76 |
132.76 |
132.76 |
132.76 |
+0.86 |
0 |
285 |
+0 |
Total Volume and Open Interest |
82,662 |
209,634 |
-861 |
Canadian Dollar(CME) |
Dec18 |
181005 |
77.49 |
77.70 |
77.29 |
77.39 |
-0.09 |
63,319 |
125,498 |
+1,061 |
Mar19 |
181005 |
77.72 |
77.72 |
77.48 |
77.51 |
-0.09 |
6 |
1,393 |
-4 |
Jun19 |
181005 |
77.72 |
77.72 |
77.60 |
77.63 |
-0.09 |
9 |
365 |
+6 |
Sep19 |
181005 |
77.71 |
77.84 |
77.70 |
77.73 |
-0.09 |
4 |
110 |
+0 |
Total Volume and Open Interest |
63,502 |
128,395 |
+1,062 |
Japanese Yen(CME) |
Dec18 |
181005 |
88.25 |
88.50 |
88.07 |
88.36 |
+0.09 |
123,842 |
253,474 |
+6,114 |
Mar19 |
181005 |
88.96 |
89.20 |
88.82 |
89.07 |
+0.09 |
66 |
601 |
+36 |
Jun19 |
181005 |
89.77 |
89.77 |
89.77 |
89.77 |
+0.09 |
0 |
67 |
+0 |
Total Volume and Open Interest |
126,885 |
258,250 |
+5,973 |
Swiss Franc(CME) |
Dec18 |
181005 |
101.45 |
101.54 |
101.08 |
101.49 |
unch |
24,656 |
54,608 |
+281 |
Mar19 |
181005 |
102.30 |
102.46 |
102.11 |
102.45 |
unch |
1 |
248 |
+1 |
Jun19 |
181005 |
103.41 |
103.41 |
103.18 |
103.41 |
+0.01 |
0 |
53 |
+0 |
Total Volume and Open Interest |
24,657 |
54,932 |
+282 |
EuroFX(CME) |
Dec18 |
181005 |
115.76 |
116.14 |
115.47 |
115.89 |
+0.10 |
275,313 |
468,447 |
+2,692 |
Mar19 |
181005 |
116.78 |
117.09 |
116.50 |
116.86 |
+0.10 |
958 |
3,466 |
+342 |
Jun19 |
181005 |
117.68 |
117.84 |
117.68 |
117.84 |
+0.11 |
43 |
1,073 |
-3 |
Total Volume and Open Interest |
279,056 |
482,579 |
+2,935 |
Mexican Peso(CME) |
Oct18 |
181005 |
529.38 |
529.38 |
529.38 |
529.38 |
+7.00 |
|
|
|
Nov18 |
181005 |
526.63 |
526.63 |
526.63 |
526.63 |
+6.88 |
0 |
3 |
+0 |
Total Volume and Open Interest |
60,634 |
214,510 |
-2,708 |
Brazilian Real(CME) |
Nov18 |
181005 |
257.00 |
260.95 |
256.35 |
258.45 |
+2.30 |
8,037 |
36,092 |
-1,733 |
Dec18 |
181005 |
257.60 |
260.45 |
255.80 |
257.70 |
+2.30 |
183 |
1,637 |
-48 |
Jan19 |
181005 |
256.90 |
256.90 |
256.90 |
256.90 |
+2.35 |
0 |
50 |
+0 |
Feb19 |
181005 |
256.05 |
256.05 |
256.05 |
256.05 |
+2.30 |
|
|
|
Total Volume and Open Interest |
8,220 |
37,779 |
-1,781 |
30-Year T-Bonds(CBOT) |
Dec18 |
181005 |
137~300 |
138~020 |
136~260 |
137~090 |
-0~200 |
660,735 |
920,065 |
+33,959 |
Mar19 |
181005 |
137~010 |
137~110 |
136~080 |
136~220 |
-0~200 |
27 |
23 |
+11 |
Jun19 |
181005 |
136~030 |
136~030 |
136~030 |
136~030 |
-0~200 |
|
|
|
Total Volume and Open Interest |
660,762 |
920,088 |
+33,970 |
10-Year T-Notes(CBOT) |
Dec18 |
181005 |
117~285 |
117~310 |
117~165 |
117~215 |
-0~060 |
2,673,326 |
4,062,540 |
+87,327 |
Mar19 |
181005 |
117~185 |
117~210 |
117~085 |
117~125 |
-0~065 |
470 |
4,011 |
+397 |
Jun19 |
181005 |
117~125 |
117~125 |
117~125 |
117~125 |
-0~065 |
|
|
|
Total Volume and Open Interest |
2,673,796 |
4,066,551 |
+87,724 |
5-Year T-Notes(CBOT) |
Dec18 |
181005 |
112~016 |
112~030 |
111~274 |
111~304 |
-0~022 |
1,414,863 |
4,421,921 |
+17,648 |
Mar19 |
181005 |
111~254 |
111~284 |
111~222 |
111~250 |
-0~024 |
32 |
1,313 |
+32 |
Jun19 |
181005 |
111~250 |
111~250 |
111~250 |
111~250 |
-0~024 |
|
|
|
Total Volume and Open Interest |
1,414,895 |
4,423,234 |
+17,680 |
2 Year T-Notes(CBOT) |
Dec18 |
181005 |
105~082 |
105~086 |
105~062 |
105~072 |
-0~004 |
445,612 |
2,208,814 |
+24,397 |
Mar19 |
181005 |
105~034 |
105~034 |
105~034 |
105~034 |
-0~004 |
|
|
|
Jun19 |
181005 |
105~034 |
105~034 |
105~034 |
105~034 |
-0~004 |
|
|
|
Total Volume and Open Interest |
445,612 |
2,208,814 |
+24,397 |
Eurodollars(CME) |
Dec18 |
181005 |
97.335 |
97.355 |
97.335 |
97.340 |
+0.005 |
604,027 |
1,690,267 |
-69,117 |
Mar19 |
181005 |
97.135 |
97.150 |
97.130 |
97.140 |
+0.010 |
384,143 |
1,301,784 |
-9,101 |
Jun19 |
181005 |
96.970 |
96.970 |
96.945 |
96.960 |
unch |
431,361 |
1,343,944 |
-13,378 |
Sep19 |
181005 |
96.860 |
96.860 |
96.820 |
96.835 |
-0.015 |
431,567 |
1,280,738 |
+26,176 |
Dec19 |
181005 |
96.780 |
96.785 |
96.730 |
96.745 |
-0.025 |
829,373 |
2,037,245 |
+8,469 |
Mar20 |
181005 |
96.745 |
96.745 |
96.690 |
96.710 |
-0.025 |
433,913 |
1,022,042 |
-27,963 |
Jun20 |
181005 |
96.735 |
96.740 |
96.680 |
96.700 |
-0.025 |
305,796 |
871,299 |
+7,594 |
Sep20 |
181005 |
96.735 |
96.740 |
96.680 |
96.700 |
-0.025 |
286,629 |
962,979 |
+16,819 |
Dec20 |
181005 |
96.725 |
96.735 |
96.670 |
96.695 |
-0.025 |
572,530 |
1,105,819 |
+89,078 |
Mar21 |
181005 |
96.750 |
96.755 |
96.690 |
96.715 |
-0.025 |
248,648 |
477,571 |
+30,025 |
Jun21 |
181005 |
96.755 |
96.770 |
96.705 |
96.730 |
-0.020 |
181,481 |
371,507 |
-1,826 |
Sep21 |
181005 |
96.760 |
96.780 |
96.715 |
96.735 |
-0.020 |
148,749 |
236,462 |
-3,727 |
Dec21 |
181005 |
96.755 |
96.770 |
96.710 |
96.730 |
-0.020 |
254,301 |
367,916 |
+27,979 |
Mar22 |
181005 |
96.760 |
96.780 |
96.720 |
96.740 |
-0.020 |
80,261 |
152,670 |
+63 |
Jun22 |
181005 |
96.760 |
96.775 |
96.720 |
96.740 |
-0.020 |
77,161 |
127,866 |
-5,149 |
Sep22 |
181005 |
96.755 |
96.770 |
96.715 |
96.735 |
-0.020 |
48,705 |
73,249 |
+7 |
Dec22 |
181005 |
96.745 |
96.760 |
96.705 |
96.725 |
-0.015 |
40,000 |
108,713 |
+2,099 |
Mar23 |
181005 |
96.740 |
96.755 |
96.695 |
96.720 |
-0.015 |
32,569 |
70,048 |
-1,781 |
Total Volume and Open Interest |
5,577,226 |
14,222,452 |
+91,327 |
Ultra T-Bond(CBOT) |
Dec18 |
181005 |
150~10 |
150~15 |
148~17 |
149~08 |
-1~00 |
246,750 |
1,058,336 |
+9,615 |
Mar19 |
181005 |
150~01 |
151~01 |
149~24 |
149~30 |
-1~01 |
1 |
7 |
+0 |
Jun19 |
181005 |
150~26 |
150~26 |
150~26 |
150~26 |
-1~01 |
|
|
|
Total Volume and Open Interest |
246,751 |
1,058,343 |
+9,615 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181005 |
124~190 |
124~215 |
124~005 |
124~085 |
-0~090 |
254,017 |
622,028 |
+2,271 |
Mar19 |
181005 |
124~085 |
124~085 |
124~085 |
124~085 |
-0~090 |
|
|
|
Jun19 |
181005 |
124~085 |
124~085 |
124~085 |
124~085 |
-0~090 |
|
|
|
Total Volume and Open Interest |
254,017 |
622,028 |
+2,271 |
30 Day Federal Funds(CBOT) |
Oct18 |
181005 |
97.813 |
97.817 |
97.813 |
97.813 |
-0.003 |
29,680 |
243,090 |
+2,251 |
Nov18 |
181005 |
97.805 |
97.810 |
97.805 |
97.805 |
-0.005 |
35,285 |
262,541 |
-10,881 |
Dec18 |
181005 |
97.730 |
97.735 |
97.730 |
97.730 |
-0.005 |
19,690 |
108,594 |
-4,135 |
Jan19 |
181005 |
97.615 |
97.620 |
97.610 |
97.615 |
-0.005 |
120,594 |
307,697 |
+30,803 |
Feb19 |
181005 |
97.600 |
97.605 |
97.590 |
97.600 |
unch |
38,470 |
166,540 |
-5,078 |
Mar19 |
181005 |
97.540 |
97.540 |
97.525 |
97.535 |
unch |
26,777 |
72,114 |
-8,290 |
Total Volume and Open Interest |
418,449 |
1,777,626 |
+11,668 |
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 |
181005 |
172.64 |
172.74 |
170.44 |
171.18 |
-1.50 |
56,049 |
248,259 |
+7,919 |
Mar19 |
181005 |
169.50 |
169.70 |
169.50 |
169.70 |
-1.50 |
1,125 |
1,550 |
+4 |
Jun19 |
181005 |
168.58 |
168.58 |
168.58 |
168.58 |
-1.50 |
|
|
|
Total Volume and Open Interest |
57,174 |
249,809 |
+7,923 |
Euro-Bund(EUREX) |
Dec18 |
181005 |
158.03 |
158.12 |
157.33 |
157.61 |
-0.43 |
840,412 |
2,144,141 |
+83,972 |
Mar19 |
181005 |
158.50 |
158.54 |
157.96 |
158.26 |
-0.47 |
1,625 |
80,861 |
+3,606 |
Jun19 |
181005 |
156.31 |
156.31 |
156.31 |
156.31 |
-0.43 |
|
|
|
Total Volume and Open Interest |
842,037 |
2,225,002 |
+87,578 |
Euro-Bobl(EUREX) |
Dec18 |
181005 |
130.42 |
130.48 |
130.26 |
130.35 |
-0.11 |
624,832 |
1,688,494 |
+35,504 |
Mar19 |
181005 |
130.40 |
130.40 |
130.40 |
130.40 |
-0.11 |
0 |
3 |
+0 |
Jun19 |
181005 |
129.95 |
129.95 |
129.95 |
129.95 |
-0.11 |
|
|
|
Total Volume and Open Interest |
624,832 |
1,688,497 |
+35,504 |
Euro-Schatz(EUREX) |
Dec18 |
181005 |
111.74 |
111.77 |
111.73 |
111.75 |
unch |
552,855 |
1,989,320 |
-13,179 |
Mar19 |
181005 |
111.65 |
111.65 |
111.65 |
111.65 |
-0.01 |
0 |
81 |
+0 |
Jun19 |
181005 |
111.61 |
111.61 |
111.61 |
111.61 |
unch |
|
|
|
Total Volume and Open Interest |
552,855 |
1,989,401 |
-13,179 |
3-Mth Euribor(EUREX) |
Dec18 |
181005 |
100.295 |
100.300 |
100.295 |
100.300 |
unch |
0 |
13,965 |
+101 |
Mar19 |
181005 |
100.280 |
100.280 |
100.280 |
100.280 |
unch |
0 |
2,376 |
+0 |
Jun19 |
181005 |
100.255 |
100.255 |
100.255 |
100.255 |
unch |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
30 |
27,673 |
+102 |
Long Gilt(LIFFE) |
Dec18 |
181005 |
119~31 |
120~03 |
119~14 |
119~23 |
-0~15 |
232,819 |
760,047 |
-1,512 |
Mar19 |
181005 |
118~32 |
118~32 |
118~32 |
118~32 |
-0~15 |
|
|
|
Total Volume and Open Interest |
232,819 |
760,047 |
-1,512 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181005 |
99.14 |
99.14 |
99.12 |
99.13 |
-0.01 |
69,958 |
569,950 |
+3,975 |
Mar19 |
181005 |
99.02 |
99.02 |
98.99 |
99.01 |
-0.01 |
24,102 |
410,934 |
-7,181 |
Jun19 |
181005 |
98.92 |
98.92 |
98.89 |
98.90 |
-0.02 |
46,323 |
293,672 |
+3,815 |
Sep19 |
181005 |
98.82 |
98.83 |
98.79 |
98.81 |
-0.02 |
71,320 |
336,139 |
+2,595 |
Dec19 |
181005 |
98.75 |
98.75 |
98.70 |
98.72 |
-0.03 |
106,914 |
340,070 |
-8,551 |
Mar20 |
181005 |
98.67 |
98.67 |
98.61 |
98.64 |
-0.03 |
59,733 |
200,131 |
-1,584 |
Total Volume and Open Interest |
730,453 |
3,051,030 |
+3,778 |
3-Mth Euribor(LIFFE) |
Dec18 |
181005 |
100.295 |
100.300 |
100.295 |
100.300 |
unch |
36,703 |
549,877 |
-10,333 |
Mar19 |
181005 |
100.275 |
100.280 |
100.275 |
100.280 |
unch |
98,336 |
472,529 |
+8,276 |
Jun19 |
181005 |
100.255 |
100.255 |
100.250 |
100.255 |
unch |
90,080 |
614,751 |
-1,901 |
Total Volume and Open Interest |
1,270,585 |
4,892,728 |
-23,770 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181005 |
98.08 |
98.11 |
98.08 |
98.11 |
+0.02 |
13,344 |
197,274 |
-5,193 |
Mar19 |
181005 |
98.09 |
98.10 |
98.08 |
98.10 |
+0.01 |
26,189 |
226,973 |
-2,406 |
Jun19 |
181005 |
98.06 |
98.07 |
98.05 |
98.07 |
+0.01 |
17,615 |
187,527 |
+3,246 |
Sep19 |
181005 |
98.00 |
98.02 |
98.00 |
98.02 |
+0.01 |
15,763 |
148,972 |
-2,623 |
Dec19 |
181005 |
97.94 |
97.96 |
97.94 |
97.96 |
+0.01 |
11,134 |
149,444 |
+2,669 |
Mar20 |
181005 |
97.88 |
97.89 |
97.88 |
97.89 |
+0.01 |
5,239 |
100,391 |
-1,275 |
Jun20 |
181005 |
97.82 |
97.83 |
97.81 |
97.83 |
+0.01 |
3,981 |
71,747 |
+96 |
Sep20 |
181005 |
97.75 |
97.77 |
97.75 |
97.77 |
+0.01 |
3,591 |
32,671 |
+333 |
Dec20 |
181005 |
97.69 |
97.71 |
97.69 |
97.71 |
+0.01 |
118 |
11,584 |
+5 |
Mar21 |
181005 |
97.65 |
97.65 |
97.64 |
97.65 |
+0.01 |
52 |
4,307 |
-2 |
Total Volume and Open Interest |
97,103 |
1,134,919 |
-5,116 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181005 |
97.27 |
97.30 |
97.25 |
97.27 |
unch |
215,774 |
1,220,982 |
+18,873 |
Mar19 |
181005 |
97.27 |
97.27 |
97.27 |
97.27 |
-0.01 |
|
|
|
Total Volume and Open Interest |
215,774 |
1,220,982 |
+18,873 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181005 |
97.90 |
97.93 |
97.89 |
97.91 |
+0.01 |
228,269 |
1,095,063 |
+20,225 |
Mar19 |
181005 |
97.93 |
97.93 |
97.93 |
97.93 |
+0.01 |
|
|
|
Total Volume and Open Interest |
228,269 |
1,095,063 |
+20,225 |
Gold(CMX) |
Oct18 |
181005 |
1197.1 |
1205.3 |
1196.9 |
1201.2 |
+4.0 |
76 |
2,652 |
-68 |
Dec18 |
181005 |
1203.7 |
1209.8 |
1200.9 |
1205.6 |
+4.0 |
255,072 |
372,478 |
-4,063 |
Feb19 |
181005 |
1209.5 |
1215.5 |
1206.8 |
1211.5 |
+4.1 |
2,064 |
44,097 |
+295 |
Apr19 |
181005 |
1214.9 |
1221.0 |
1213.0 |
1217.4 |
+4.3 |
1,058 |
12,732 |
+155 |
Jun19 |
181005 |
1220.3 |
1227.3 |
1219.7 |
1223.6 |
+4.4 |
619 |
13,911 |
+173 |
Aug19 |
181005 |
1229.4 |
1231.1 |
1228.7 |
1229.6 |
+4.6 |
198 |
2,230 |
+52 |
Oct19 |
181005 |
1237.7 |
1237.7 |
1235.9 |
1235.9 |
+4.8 |
124 |
982 |
+121 |
Dec19 |
181005 |
1238.1 |
1244.6 |
1238.1 |
1242.2 |
+4.7 |
183 |
4,802 |
+120 |
Feb20 |
181005 |
1248.8 |
1248.8 |
1248.8 |
1248.8 |
+4.7 |
3 |
40 |
-3 |
Apr20 |
181005 |
1254.8 |
1254.8 |
1254.8 |
1254.8 |
+4.7 |
|
|
|
Jun20 |
181005 |
1260.8 |
1260.8 |
1260.8 |
1260.8 |
+4.7 |
0 |
538 |
+0 |
Aug20 |
181005 |
1266.9 |
1266.9 |
1266.9 |
1266.9 |
+4.7 |
|
|
|
Total Volume and Open Interest |
259,607 |
456,500 |
-3,276 |
Silver(CMX) |
Dec18 |
181005 |
1462.0 |
1475.0 |
1454.0 |
1464.9 |
+5.9 |
66,411 |
168,236 |
-467 |
Mar19 |
181005 |
1472.0 |
1486.0 |
1466.0 |
1476.7 |
+6.6 |
1,269 |
23,157 |
+419 |
May19 |
181005 |
1481.5 |
1494.0 |
1480.5 |
1485.2 |
+6.8 |
463 |
3,366 |
-35 |
Jul19 |
181005 |
1495.0 |
1501.5 |
1491.0 |
1493.6 |
+6.9 |
126 |
2,320 |
+28 |
Sep19 |
181005 |
1501.0 |
1501.8 |
1501.0 |
1501.8 |
+7.0 |
3 |
380 |
+2 |
Dec19 |
181005 |
1514.0 |
1517.5 |
1514.0 |
1514.0 |
+7.1 |
97 |
1,011 |
+97 |
Mar20 |
181005 |
1525.2 |
1525.2 |
1525.2 |
1525.2 |
+7.1 |
|
|
|
Total Volume and Open Interest |
68,553 |
200,160 |
-13 |
Platinum(NYMEX) |
Oct18 |
181005 |
821.4 |
821.4 |
821.1 |
821.1 |
+0.1 |
14 |
91 |
-181 |
Jan19 |
181005 |
828.0 |
834.3 |
821.8 |
824.5 |
unch |
16,272 |
71,612 |
+942 |
Apr19 |
181005 |
831.5 |
838.0 |
826.6 |
828.9 |
+0.1 |
160 |
2,032 |
+97 |
Jul19 |
181005 |
833.1 |
833.1 |
833.1 |
833.1 |
+0.4 |
3 |
195 |
-1 |
Total Volume and Open Interest |
16,471 |
73,996 |
+857 |
Palladium(NYMEX) |
Dec18 |
181005 |
1047.90 |
1069.30 |
1043.40 |
1057.10 |
+11.60 |
3,924 |
22,486 |
+289 |
Mar19 |
181005 |
1040.00 |
1059.40 |
1037.10 |
1050.60 |
+12.10 |
98 |
1,442 |
+31 |
Jun19 |
181005 |
1043.40 |
1043.40 |
1043.40 |
1043.40 |
+11.90 |
0 |
6 |
+0 |
Total Volume and Open Interest |
4,022 |
23,934 |
+320 |
Copper(CMX) |
Dec18 |
181005 |
278.95 |
279.45 |
274.55 |
276.30 |
-1.45 |
81,359 |
127,715 |
-274 |
Mar19 |
181005 |
281.10 |
281.60 |
276.90 |
278.55 |
-1.40 |
9,138 |
51,363 |
+1,227 |
May19 |
181005 |
282.40 |
282.45 |
278.20 |
279.75 |
-1.20 |
4,026 |
18,620 |
+419 |
Jul19 |
181005 |
279.45 |
283.20 |
278.90 |
280.75 |
-1.10 |
2,133 |
9,897 |
+287 |
Sep19 |
181005 |
279.70 |
283.00 |
279.70 |
281.55 |
-0.95 |
1,783 |
4,006 |
-51 |
Total Volume and Open Interest |
100,058 |
236,338 |
+1,970 |
E-mini DJIA Index(CBOT) |
Dec18 |
181005 |
26671 |
26736 |
26311 |
26492 |
-160 |
166,493 |
112,991 |
-1,058 |
Mar19 |
181005 |
26722 |
26798 |
26379 |
26552 |
-164 |
318 |
348 |
+39 |
Jun19 |
181005 |
26440 |
26802 |
26440 |
26610 |
-149 |
0 |
5 |
+0 |
Sep19 |
181005 |
26652 |
26652 |
26558 |
26652 |
-150 |
|
|
|
Total Volume and Open Interest |
166,811 |
113,344 |
-1,019 |
S & P 500(CME) |
Dec18 |
181005 |
2913.50 |
2915.20 |
2875.00 |
2894.10 |
-13.60 |
4,145 |
37,599 |
+3,747 |
Mar19 |
181005 |
2902.80 |
2902.80 |
2902.80 |
2902.80 |
-13.50 |
|
|
|
Jun19 |
181005 |
2912.50 |
2912.50 |
2912.50 |
2912.50 |
-13.20 |
|
|
|
Sep19 |
181005 |
2923.20 |
2923.20 |
2923.20 |
2923.20 |
-13.20 |
|
|
|
Total Volume and Open Interest |
4,145 |
37,599 |
+3,747 |
S & P 500 E-Mini(CME) |
Dec18 |
181005 |
2910.00 |
2915.50 |
2873.25 |
2894.00 |
-13.75 |
1,244,514 |
2,726,120 |
+20,084 |
Mar19 |
181005 |
2918.00 |
2924.00 |
2882.00 |
2902.75 |
-13.50 |
9,267 |
75,953 |
+6,165 |
Jun19 |
181005 |
2933.00 |
2933.00 |
2893.00 |
2912.50 |
-13.25 |
10 |
7,612 |
+0 |
Sep19 |
181005 |
2923.25 |
2923.25 |
2916.50 |
2923.25 |
-13.25 |
0 |
11 |
+0 |
Total Volume and Open Interest |
1,253,791 |
2,809,701 |
+26,249 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181005 |
7521.00 |
7540.00 |
7347.00 |
7436.00 |
-78.25 |
394,538 |
242,238 |
-3,405 |
Mar19 |
181005 |
7554.50 |
7576.25 |
7386.25 |
7473.75 |
-78.25 |
1,745 |
1,562 |
+10 |
Jun19 |
181005 |
997.40 |
1052.15 |
883.40 |
957.40 |
-77.25 |
1 |
10 |
+1 |
Total Volume and Open Interest |
396,284 |
243,813 |
-3,394 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181005 |
1988.20 |
1993.00 |
1959.90 |
1971.50 |
-14.40 |
15,366 |
84,290 |
-1,214 |
Mar19 |
181005 |
1990.20 |
1996.10 |
1972.90 |
1975.10 |
-14.40 |
0 |
7 |
+0 |
Jun19 |
181005 |
1978.70 |
1978.70 |
1976.50 |
1978.70 |
-13.80 |
|
|
|
Total Volume and Open Interest |
15,366 |
84,297 |
-1,214 |
Volatility Index(CBOE) |
Oct18 |
181005 |
14.75 |
16.65 |
14.35 |
15.23 |
+0.35 |
69,380 |
188,712 |
-5,242 |
Nov18 |
181005 |
15.20 |
16.27 |
15.02 |
15.48 |
+0.25 |
51,710 |
169,429 |
+10,389 |
Dec18 |
181005 |
15.38 |
16.30 |
15.25 |
15.58 |
+0.15 |
12,240 |
71,254 |
-537 |
Jan19 |
181005 |
15.91 |
16.70 |
15.80 |
16.08 |
+0.15 |
5,379 |
42,757 |
-292 |
Total Volume and Open Interest |
143,567 |
540,993 |
+5,224 |
S & P 600(CME) |
Dec18 |
181005 |
1021.20 |
1021.20 |
1021.20 |
1021.20 |
-11.10 |
|
|
|
Mar19 |
181005 |
1021.80 |
1021.80 |
1021.80 |
1021.80 |
-11.10 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181005 |
1653.10 |
1657.60 |
1620.40 |
1639.40 |
-11.20 |
146,492 |
523,778 |
-5,522 |
Mar19 |
181005 |
1657.80 |
1662.60 |
1628.20 |
1646.00 |
-11.00 |
115 |
749 |
+107 |
Jun19 |
181005 |
1652.60 |
1652.60 |
1652.60 |
1652.60 |
-10.60 |
|
|
|
Total Volume and Open Interest |
146,607 |
524,527 |
-5,415 |
Nikkei 225(CME) |
Dec18 |
181005 |
23800 |
23970 |
23585 |
23695 |
-95 |
9,050 |
33,046 |
-132 |
Mar19 |
181005 |
23800 |
23935 |
23615 |
23680 |
-95 |
4 |
9 |
+0 |
Total Volume and Open Interest |
9,054 |
33,055 |
-132 |
Nikkei 225(SGX) |
Dec18 |
181005 |
23970 |
24025 |
23620 |
23830 |
-105 |
97,101 |
158,868 |
-3,311 |
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 |
181005 |
23920 |
24030 |
23615 |
23820 |
-100 |
1,128,494 |
365,434 |
+7,939 |
Mar19 |
181005 |
23870 |
23975 |
23560 |
23760 |
-110 |
21,653 |
12,936 |
-249 |
Jun19 |
181005 |
23680 |
23780 |
23395 |
23570 |
-110 |
274 |
938 |
+24 |
Total Volume and Open Interest |
1,218,113 |
557,610 |
+8,406 |
Nikkei 225(JPX) |
Dec18 |
181005 |
23920 |
24020 |
23620 |
23820 |
-100 |
87,767 |
325,872 |
+4,598 |
Mar19 |
181005 |
23870 |
23970 |
23570 |
23760 |
-110 |
1,108 |
11,175 |
+52 |
Jun19 |
181005 |
23680 |
23770 |
23400 |
23570 |
-110 |
39 |
5,172 |
-101 |
Total Volume and Open Interest |
88,920 |
409,203 |
+5,648 |
Nikkei 225(CME) Yen |
Dec18 |
181005 |
23770 |
23935 |
23550 |
23660 |
-95 |
32,965 |
74,500 |
+2,415 |
Mar19 |
181005 |
23765 |
23860 |
23515 |
23605 |
-95 |
2 |
4 |
+2 |
Jun19 |
181005 |
23330 |
23330 |
23330 |
23330 |
-140 |
|
|
|
Total Volume and Open Interest |
32,967 |
74,504 |
+2,417 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181005 |
23660 |
23870 |
23570 |
23660 |
-100 |
0 |
5 |
+0 |
Mar19 |
181005 |
23610 |
23610 |
23610 |
23610 |
-90 |
|
|
|
Jun19 |
181005 |
23330 |
23330 |
23330 |
23330 |
-140 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Oct18 |
181005 |
5409.0 |
5415.5 |
5327.5 |
5355.5 |
-52.0 |
64,521 |
285,193 |
-296 |
Nov18 |
181005 |
5391.5 |
5391.5 |
5335.0 |
5352.5 |
-52.0 |
80 |
216 |
+45 |
Dec18 |
181005 |
5394.5 |
5395.5 |
5317.0 |
5337.0 |
-52.5 |
945 |
40,284 |
-365 |
Total Volume and Open Interest |
65,546 |
345,702 |
-616 |
Hang Seng Index(HKFE) |
Oct18 |
181005 |
26556 |
26632 |
26243 |
26459 |
-104 |
212,171 |
107,770 |
+1,406 |
Nov18 |
181005 |
26580 |
26632 |
26263 |
26474 |
-105 |
405 |
293 |
+6 |
Dec18 |
181005 |
26626 |
26678 |
26300 |
26511 |
-106 |
731 |
12,755 |
+10 |
Total Volume and Open Interest |
213,492 |
127,490 |
+1,326 |
DAX(EUREX) |
Dec18 |
181005 |
12220.5 |
12241.0 |
12041.0 |
12092.0 |
-140.5 |
|
|
|
Mar19 |
181005 |
12232.5 |
12232.5 |
12046.5 |
12087.0 |
-140.0 |
|
|
|
Jun19 |
181005 |
12104.0 |
12104.0 |
12104.0 |
12104.0 |
-140.5 |
|
|
|
Total Volume and Open Interest |
|
|
|
Mini-DAX(EUREX) |
Dec18 |
181005 |
12226.0 |
12242.0 |
12042.0 |
12092.0 |
-140.5 |
|
|
|
Mar19 |
181005 |
12220.0 |
12221.0 |
12039.0 |
12087.0 |
-140.0 |
|
|
|
Jun19 |
181005 |
12104.0 |
12104.0 |
12104.0 |
12104.0 |
-140.5 |
|
|
|
Total Volume and Open Interest |
|
|
|
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181005 |
3361 |
3367 |
3316 |
3331 |
-33 |
677,097 |
3,595,956 |
+84,923 |
Mar19 |
181005 |
3353 |
3353 |
3306 |
3320 |
-33 |
969 |
140,993 |
+15,623 |
Jun19 |
181005 |
3269 |
3269 |
3221 |
3235 |
-33 |
3 |
12,125 |
+14 |
Total Volume and Open Interest |
678,069 |
3,790,399 |
+100,560 |
Swiss Market Index(EUREX) |
Dec18 |
181005 |
9081 |
9085 |
8985 |
9024 |
-52 |
33,712 |
195,622 |
+1,735 |
Mar19 |
181005 |
8942 |
8942 |
8922 |
8922 |
-52 |
502 |
652 |
+6 |
Jun19 |
181005 |
8752 |
8752 |
8752 |
8752 |
-52 |
0 |
1 |
+0 |
Total Volume and Open Interest |
34,214 |
196,275 |
+1,741 |
FT-SE 100(EURONEXT) |
Dec18 |
181005 |
7388.00 |
7415.50 |
7264.00 |
7291.50 |
-98.50 |
79,850 |
605,030 |
+7,337 |
Mar19 |
181005 |
7290.00 |
7290.00 |
7232.00 |
7232.00 |
-99.00 |
0 |
2,896 |
+0 |
Jun19 |
181005 |
7147.50 |
7152.00 |
7147.50 |
7152.00 |
-99.50 |
0 |
5 |
+0 |
Total Volume and Open Interest |
79,850 |
607,931 |
+7,337 |
SPI 200(SFE) |
Dec18 |
181005 |
6180.0 |
6198.0 |
6130.0 |
6174.0 |
-3.0 |
34,380 |
372,468 |
-3,184 |
Mar19 |
181005 |
6113.0 |
6122.0 |
6095.0 |
6121.0 |
-3.0 |
502 |
4,348 |
+496 |
Jun19 |
181005 |
6111.0 |
6111.0 |
6111.0 |
6111.0 |
-3.0 |
0 |
2,546 |
+0 |
Total Volume and Open Interest |
34,902 |
380,021 |
-2,668 |
FTSE MIB(ISE) |
Dec18 |
181005 |
20500.00 |
20535.00 |
20225.00 |
20303.00 |
-271.00 |
33,141 |
92,767 |
-111 |
Mar19 |
181005 |
20400.00 |
20410.00 |
20170.00 |
20218.00 |
-271.00 |
89 |
404 |
+50 |
Jun19 |
181005 |
19713.00 |
19713.00 |
19713.00 |
19713.00 |
-271.00 |
|
|
|
Total Volume and Open Interest |
33,230 |
93,171 |
-61 |
KOSPI 200(KFE) |
Dec18 |
181005 |
292.35 |
293.35 |
290.30 |
291.90 |
-0.65 |
242,785 |
289,601 |
+392 |
Mar19 |
181005 |
289.50 |
290.55 |
287.50 |
289.10 |
-0.70 |
249 |
8,636 |
+219 |
Jun19 |
181005 |
289.85 |
289.85 |
289.85 |
289.85 |
-0.80 |
2 |
13,242 |
+501 |
Total Volume and Open Interest |
243,037 |
331,756 |
+1,112 |
GSCI(CME) |
Oct18 |
181005 |
495.60 |
497.10 |
493.25 |
494.20 |
-1.15 |
640 |
14,113 |
-474 |
Nov18 |
181005 |
493.80 |
496.75 |
492.95 |
493.80 |
-1.15 |
576 |
1,145 |
+500 |
Dec18 |
181005 |
496.00 |
496.00 |
496.00 |
496.00 |
-1.15 |
|
|
|
Total Volume and Open Interest |
1,216 |
15,258 |
+26 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|