|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon October 08, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov18 |
181008 |
870.00 |
874.75 |
862.50 |
869.75 |
+0.75 |
102,929 |
383,380 |
-7,251 |
Jan19 |
181008 |
883.25 |
887.75 |
876.00 |
883.00 |
+0.50 |
45,872 |
144,447 |
+3,325 |
Mar19 |
181008 |
895.00 |
899.00 |
887.75 |
894.75 |
+0.50 |
24,851 |
136,287 |
+79 |
May19 |
181008 |
908.00 |
912.00 |
901.00 |
907.75 |
+0.25 |
8,797 |
87,120 |
+1,076 |
Jul19 |
181008 |
919.00 |
923.50 |
912.50 |
918.75 |
-0.25 |
9,537 |
72,672 |
-874 |
Aug19 |
181008 |
925.75 |
925.75 |
918.25 |
923.25 |
unch |
442 |
4,185 |
+293 |
Sep19 |
181008 |
922.50 |
928.50 |
922.50 |
926.00 |
-0.25 |
29 |
1,353 |
+9 |
Nov19 |
181008 |
935.50 |
939.75 |
928.75 |
934.00 |
-1.25 |
3,552 |
31,604 |
+426 |
Jan20 |
181008 |
946.00 |
950.00 |
942.50 |
945.00 |
-1.50 |
10 |
890 |
+7 |
Mar20 |
181008 |
952.00 |
954.75 |
950.00 |
952.00 |
-1.75 |
3 |
202 |
+1 |
May20 |
181008 |
960.75 |
961.75 |
955.50 |
959.25 |
-1.75 |
0 |
88 |
+0 |
Jul20 |
181008 |
963.25 |
969.25 |
963.00 |
967.25 |
-1.75 |
8 |
176 |
+2 |
Aug20 |
181008 |
967.75 |
967.75 |
967.75 |
967.75 |
-1.50 |
0 |
39 |
+0 |
Sep20 |
181008 |
961.75 |
961.75 |
961.75 |
961.75 |
-1.50 |
0 |
50 |
+0 |
Total Volume and Open Interest |
196,059 |
862,953 |
-2,903 |
Soybean Meal(CBOT) |
Oct18 |
181008 |
317.60 |
317.60 |
314.00 |
314.20 |
-1.40 |
819 |
854 |
-365 |
Dec18 |
181008 |
320.30 |
322.40 |
317.90 |
318.50 |
-1.10 |
44,198 |
218,067 |
-4,948 |
Jan19 |
181008 |
319.90 |
321.80 |
318.20 |
318.70 |
-0.90 |
16,713 |
77,577 |
+1,533 |
Mar19 |
181008 |
318.90 |
320.20 |
316.60 |
317.30 |
-1.00 |
11,666 |
68,438 |
+1,544 |
May19 |
181008 |
316.30 |
318.00 |
314.40 |
315.00 |
-1.30 |
5,958 |
53,666 |
+1,282 |
Jul19 |
181008 |
317.90 |
319.30 |
315.80 |
316.40 |
-1.30 |
4,594 |
46,310 |
+1,010 |
Aug19 |
181008 |
319.70 |
319.90 |
316.70 |
317.00 |
-1.50 |
254 |
7,710 |
+73 |
Sep19 |
181008 |
320.60 |
320.60 |
317.00 |
317.30 |
-1.50 |
206 |
8,952 |
+41 |
Oct19 |
181008 |
319.10 |
319.30 |
316.20 |
316.50 |
-1.50 |
176 |
7,190 |
-48 |
Dec19 |
181008 |
318.90 |
320.00 |
316.40 |
316.70 |
-1.80 |
3,513 |
26,747 |
+2,256 |
Total Volume and Open Interest |
88,134 |
517,940 |
+2,386 |
Soybean Oil(CBOT) |
Oct18 |
181008 |
29.10 |
29.34 |
28.91 |
29.33 |
+0.25 |
1,012 |
687 |
-310 |
Dec18 |
181008 |
29.42 |
29.65 |
29.09 |
29.64 |
+0.23 |
52,318 |
240,492 |
-3,928 |
Jan19 |
181008 |
29.65 |
29.86 |
29.33 |
29.85 |
+0.21 |
14,632 |
93,651 |
+2,066 |
Mar19 |
181008 |
29.91 |
30.13 |
29.58 |
30.11 |
+0.21 |
11,453 |
68,679 |
+411 |
May19 |
181008 |
30.17 |
30.39 |
29.85 |
30.38 |
+0.20 |
6,152 |
48,338 |
+612 |
Jul19 |
181008 |
30.45 |
30.68 |
30.15 |
30.67 |
+0.21 |
6,172 |
53,322 |
-1,447 |
Aug19 |
181008 |
30.59 |
30.79 |
30.30 |
30.79 |
+0.19 |
757 |
10,481 |
+102 |
Sep19 |
181008 |
30.73 |
30.93 |
30.42 |
30.93 |
+0.19 |
468 |
7,047 |
-29 |
Oct19 |
181008 |
30.62 |
31.00 |
30.50 |
30.99 |
+0.18 |
449 |
4,657 |
+84 |
Dec19 |
181008 |
30.79 |
31.19 |
30.67 |
31.19 |
+0.21 |
2,174 |
16,288 |
-174 |
Total Volume and Open Interest |
96,725 |
549,643 |
-1,877 |
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 |
181008 |
368.50 |
369.50 |
364.25 |
366.50 |
-1.75 |
130,828 |
873,355 |
-138 |
Mar19 |
181008 |
380.25 |
381.00 |
376.00 |
378.50 |
-1.50 |
48,239 |
350,544 |
+6,760 |
May19 |
181008 |
387.50 |
388.00 |
383.25 |
385.25 |
-1.75 |
15,912 |
120,102 |
-1,020 |
Jul19 |
181008 |
392.25 |
393.00 |
388.75 |
390.75 |
-1.50 |
11,880 |
131,818 |
-1,283 |
Sep19 |
181008 |
395.50 |
396.00 |
392.50 |
394.00 |
-1.50 |
3,157 |
63,419 |
-182 |
Dec19 |
181008 |
401.00 |
401.25 |
398.25 |
399.75 |
-0.75 |
10,964 |
124,736 |
+1,187 |
Mar20 |
181008 |
409.75 |
410.50 |
407.50 |
409.00 |
-0.75 |
235 |
6,626 |
+110 |
May20 |
181008 |
415.50 |
416.00 |
413.75 |
415.00 |
-0.50 |
68 |
960 |
+10 |
Jul20 |
181008 |
417.75 |
418.50 |
417.25 |
418.50 |
-0.50 |
70 |
2,829 |
+48 |
Sep20 |
181008 |
412.25 |
412.25 |
412.25 |
412.25 |
-0.25 |
0 |
420 |
+0 |
Total Volume and Open Interest |
221,622 |
1,678,626 |
+5,535 |
Wheat(CBOT) |
Dec18 |
181008 |
524.00 |
525.50 |
512.75 |
514.00 |
-7.00 |
53,592 |
229,927 |
-3,545 |
Mar19 |
181008 |
542.50 |
544.25 |
532.75 |
534.00 |
-6.25 |
16,745 |
111,670 |
-526 |
May19 |
181008 |
552.75 |
553.75 |
543.75 |
544.25 |
-6.00 |
6,403 |
41,194 |
+248 |
Jul19 |
181008 |
557.00 |
558.75 |
548.75 |
549.50 |
-6.00 |
6,148 |
54,737 |
+746 |
Sep19 |
181008 |
569.50 |
571.00 |
562.00 |
562.50 |
-6.00 |
1,322 |
12,566 |
+56 |
Dec19 |
181008 |
587.00 |
587.25 |
578.50 |
579.75 |
-5.75 |
1,964 |
20,088 |
+388 |
Total Volume and Open Interest |
86,975 |
477,672 |
-2,821 |
Wheat(KCBT) |
Dec18 |
181008 |
526.50 |
528.75 |
516.00 |
517.50 |
-6.75 |
18,563 |
154,263 |
-605 |
Mar19 |
181008 |
550.00 |
551.00 |
539.75 |
540.75 |
-6.00 |
8,380 |
66,369 |
+308 |
May19 |
181008 |
561.50 |
562.75 |
551.25 |
551.50 |
-6.75 |
3,969 |
23,726 |
-1,091 |
Jul19 |
181008 |
566.00 |
567.25 |
556.50 |
557.00 |
-6.50 |
3,102 |
26,862 |
+630 |
Sep19 |
181008 |
581.50 |
582.00 |
571.75 |
572.00 |
-6.25 |
251 |
2,481 |
-17 |
Dec19 |
181008 |
599.00 |
602.25 |
592.75 |
593.50 |
-5.75 |
521 |
3,604 |
+28 |
Mar20 |
181008 |
609.00 |
615.00 |
607.75 |
607.75 |
-5.75 |
9 |
430 |
+0 |
Total Volume and Open Interest |
34,829 |
278,112 |
-740 |
Wheat(MGE) |
Dec18 |
181008 |
591.75 |
594.00 |
587.75 |
589.00 |
-2.25 |
3,541 |
34,473 |
-160 |
Mar19 |
181008 |
603.75 |
604.75 |
600.00 |
601.00 |
-2.50 |
1,303 |
16,266 |
+361 |
May19 |
181008 |
611.25 |
612.00 |
607.50 |
608.75 |
-2.50 |
524 |
5,002 |
+218 |
Jul19 |
181008 |
615.00 |
617.25 |
614.25 |
614.75 |
-3.00 |
75 |
2,337 |
+20 |
Sep19 |
181008 |
621.00 |
621.50 |
618.75 |
618.75 |
-3.25 |
71 |
3,010 |
+9 |
Dec19 |
181008 |
629.00 |
629.25 |
625.75 |
625.75 |
-3.75 |
50 |
1,300 |
+13 |
Total Volume and Open Interest |
5,570 |
62,456 |
+466 |
Oats(CBOT) |
Dec18 |
181008 |
285.75 |
287.00 |
279.00 |
282.25 |
-4.75 |
1,050 |
3,798 |
+314 |
Mar19 |
181008 |
278.00 |
278.00 |
275.00 |
275.00 |
-4.00 |
151 |
1,067 |
+60 |
May19 |
181008 |
271.00 |
271.00 |
271.00 |
271.00 |
-2.25 |
18 |
16 |
+4 |
Jul19 |
181008 |
271.25 |
271.25 |
271.25 |
271.25 |
-1.75 |
2 |
1 |
+0 |
Total Volume and Open Interest |
1,221 |
4,882 |
+378 |
Rough Rice(CBOT) |
Nov18 |
181008 |
10.73 |
10.90 |
10.72 |
10.88 |
+0.06 |
1,334 |
5,930 |
-489 |
Jan19 |
181008 |
10.99 |
11.09 |
10.92 |
11.06 |
+0.03 |
551 |
2,193 |
+263 |
Mar19 |
181008 |
11.15 |
11.18 |
11.03 |
11.18 |
+0.03 |
110 |
687 |
+89 |
May19 |
181008 |
11.34 |
11.34 |
11.34 |
11.34 |
+0.03 |
0 |
14 |
+0 |
Total Volume and Open Interest |
1,995 |
8,824 |
-137 |
Live Cattle(CME) |
Oct18 |
181008 |
113.700 |
114.450 |
112.950 |
114.180 |
+0.380 |
9,247 |
27,373 |
-1,448 |
Dec18 |
181008 |
118.035 |
118.635 |
117.150 |
118.250 |
+0.100 |
20,301 |
129,095 |
+1,155 |
Feb19 |
181008 |
122.400 |
123.035 |
121.700 |
122.885 |
+0.350 |
11,370 |
72,253 |
+1,651 |
Apr19 |
181008 |
123.385 |
123.850 |
122.800 |
123.730 |
+0.130 |
5,387 |
58,082 |
+1,020 |
Jun19 |
181008 |
116.550 |
117.000 |
115.830 |
116.950 |
+0.300 |
4,169 |
43,641 |
+982 |
Aug19 |
181008 |
114.500 |
115.000 |
113.800 |
114.980 |
+0.300 |
635 |
8,850 |
+129 |
Total Volume and Open Interest |
51,311 |
342,582 |
+3,499 |
Feeder Cattle(CME) |
Oct18 |
181008 |
157.400 |
157.800 |
156.450 |
157.685 |
-0.100 |
1,522 |
6,046 |
-344 |
Nov18 |
181008 |
157.950 |
158.580 |
157.185 |
158.435 |
+0.200 |
4,972 |
22,386 |
+247 |
Jan19 |
181008 |
154.400 |
155.000 |
153.250 |
154.830 |
+0.450 |
2,761 |
16,916 |
+93 |
Mar19 |
181008 |
153.350 |
153.800 |
152.035 |
153.650 |
+0.200 |
1,101 |
8,087 |
+137 |
Apr19 |
181008 |
153.800 |
154.235 |
152.580 |
154.185 |
+0.200 |
345 |
2,506 |
+31 |
May19 |
181008 |
153.685 |
153.950 |
152.630 |
153.880 |
+0.030 |
192 |
1,903 |
+38 |
Aug19 |
181008 |
156.000 |
156.235 |
155.050 |
156.185 |
+0.055 |
34 |
453 |
+7 |
Total Volume and Open Interest |
10,927 |
58,316 |
+209 |
Lean Hogs(CME) |
Oct18 |
181008 |
68.900 |
69.135 |
68.385 |
68.450 |
+0.250 |
6,030 |
16,101 |
-1,638 |
Dec18 |
181008 |
57.600 |
58.330 |
57.300 |
57.550 |
unch |
21,328 |
103,275 |
-482 |
Feb19 |
181008 |
66.535 |
67.535 |
66.535 |
67.200 |
+0.550 |
7,194 |
39,718 |
+314 |
Apr19 |
181008 |
71.000 |
71.980 |
70.950 |
71.850 |
+0.700 |
4,210 |
33,521 |
+369 |
May19 |
181008 |
75.950 |
76.500 |
75.785 |
76.500 |
+0.450 |
134 |
1,172 |
+9 |
Jun19 |
181008 |
81.885 |
82.200 |
81.600 |
82.180 |
+0.230 |
2,887 |
17,116 |
+63 |
Jul19 |
181008 |
82.400 |
82.600 |
82.035 |
82.580 |
+0.150 |
1,558 |
10,051 |
+500 |
Aug19 |
181008 |
80.900 |
81.000 |
80.535 |
80.980 |
+0.180 |
465 |
4,010 |
+108 |
Total Volume and Open Interest |
43,982 |
226,839 |
-744 |
Class III Milk(CME) |
Oct18 |
181008 |
15.81 |
15.86 |
15.78 |
15.84 |
+0.03 |
252 |
4,315 |
-65 |
Nov18 |
181008 |
16.00 |
16.07 |
15.98 |
16.03 |
-0.02 |
414 |
4,413 |
+101 |
Dec18 |
181008 |
15.96 |
16.01 |
15.94 |
16.00 |
+0.03 |
225 |
3,705 |
+48 |
Jan19 |
181008 |
15.81 |
15.88 |
15.80 |
15.87 |
+0.02 |
39 |
1,735 |
+11 |
Feb19 |
181008 |
15.74 |
15.80 |
15.74 |
15.76 |
-0.01 |
21 |
1,202 |
+18 |
Mar19 |
181008 |
15.83 |
15.84 |
15.80 |
15.80 |
+0.01 |
17 |
1,216 |
+14 |
Apr19 |
181008 |
15.92 |
15.96 |
15.90 |
15.96 |
+0.01 |
14 |
1,077 |
+14 |
May19 |
181008 |
15.95 |
15.96 |
15.95 |
15.96 |
-0.01 |
38 |
956 |
+37 |
Jun19 |
181008 |
16.02 |
16.02 |
16.02 |
16.02 |
-0.05 |
152 |
946 |
+125 |
Jul19 |
181008 |
16.21 |
16.22 |
16.20 |
16.21 |
unch |
40 |
512 |
+37 |
Aug19 |
181008 |
16.38 |
16.42 |
16.35 |
16.42 |
unch |
14 |
383 |
+12 |
Sep19 |
181008 |
16.55 |
16.55 |
16.55 |
16.55 |
unch |
3 |
393 |
+2 |
Oct19 |
181008 |
16.44 |
16.44 |
16.44 |
16.44 |
unch |
3 |
255 |
+3 |
Total Volume and Open Interest |
1,249 |
21,513 |
+366 |
Cocoa(ICE) |
Dec18 |
181008 |
2041 |
2105 |
2031 |
2086 |
+62 |
19,637 |
113,303 |
+1,155 |
Mar19 |
181008 |
2070 |
2132 |
2059 |
2109 |
+61 |
11,014 |
74,611 |
+760 |
May19 |
181008 |
2087 |
2143 |
2074 |
2122 |
+57 |
3,602 |
29,726 |
+523 |
Jul19 |
181008 |
2123 |
2156 |
2092 |
2135 |
+52 |
2,636 |
17,341 |
+790 |
Sep19 |
181008 |
2137 |
2168 |
2115 |
2148 |
+47 |
962 |
12,243 |
+222 |
Dec19 |
181008 |
2155 |
2180 |
2136 |
2164 |
+43 |
634 |
18,515 |
+65 |
Mar20 |
181008 |
2173 |
2176 |
2167 |
2176 |
+42 |
456 |
3,325 |
+275 |
Total Volume and Open Interest |
39,120 |
270,870 |
+3,755 |
Coffee "C"(ICE) |
Dec18 |
181008 |
110.60 |
112.95 |
110.45 |
111.85 |
+2.90 |
28,740 |
161,166 |
-3,809 |
Mar19 |
181008 |
113.70 |
116.35 |
113.70 |
115.35 |
+2.95 |
7,624 |
77,041 |
+82 |
May19 |
181008 |
115.95 |
118.80 |
115.95 |
117.80 |
+2.95 |
2,798 |
33,755 |
+234 |
Jul19 |
181008 |
119.00 |
121.15 |
118.80 |
120.15 |
+2.95 |
1,376 |
20,881 |
-48 |
Sep19 |
181008 |
121.25 |
123.45 |
121.25 |
122.45 |
+2.90 |
1,027 |
10,130 |
+180 |
Dec19 |
181008 |
124.65 |
126.80 |
124.50 |
125.85 |
+2.95 |
481 |
9,254 |
+27 |
Total Volume and Open Interest |
42,266 |
321,326 |
-3,262 |
Orange Juice(ICE) |
Nov18 |
181008 |
144.65 |
146.60 |
143.20 |
145.10 |
+1.90 |
1,183 |
8,300 |
-223 |
Jan19 |
181008 |
144.10 |
146.75 |
143.50 |
145.40 |
+1.75 |
642 |
4,341 |
+425 |
Mar19 |
181008 |
146.50 |
146.50 |
144.60 |
146.35 |
+1.95 |
151 |
1,084 |
+69 |
May19 |
181008 |
147.35 |
147.35 |
147.35 |
147.35 |
+1.85 |
129 |
602 |
+59 |
Jul19 |
181008 |
148.30 |
148.30 |
148.30 |
148.30 |
+1.70 |
68 |
220 |
+39 |
Sep19 |
181008 |
149.75 |
149.75 |
149.75 |
149.75 |
+1.50 |
26 |
94 |
+26 |
Total Volume and Open Interest |
2,199 |
14,641 |
+395 |
Sugar #11(ICE) |
Mar19 |
181008 |
12.71 |
12.98 |
12.70 |
12.94 |
+0.31 |
68,859 |
453,349 |
-7,948 |
May19 |
181008 |
12.79 |
13.09 |
12.79 |
13.07 |
+0.32 |
21,675 |
138,196 |
-2,346 |
Jul19 |
181008 |
12.85 |
13.19 |
12.85 |
13.17 |
+0.32 |
13,396 |
79,085 |
+857 |
Oct19 |
181008 |
13.17 |
13.41 |
13.17 |
13.39 |
+0.29 |
6,768 |
69,197 |
-863 |
Mar20 |
181008 |
13.63 |
13.96 |
13.63 |
13.94 |
+0.28 |
2,767 |
24,366 |
+322 |
May20 |
181008 |
13.65 |
13.93 |
13.65 |
13.92 |
+0.26 |
1,421 |
5,542 |
-342 |
Jul20 |
181008 |
13.55 |
13.92 |
13.55 |
13.90 |
+0.24 |
633 |
4,618 |
-43 |
Oct20 |
181008 |
13.71 |
14.05 |
13.71 |
14.03 |
+0.22 |
435 |
4,943 |
+190 |
Total Volume and Open Interest |
116,108 |
781,840 |
-10,073 |
London Cocoa(LCE) |
Dec18 |
181008 |
1544 |
1566 |
1530 |
1553 |
+26 |
5,584 |
85,950 |
-245 |
Mar19 |
181008 |
1558 |
1585 |
1550 |
1570 |
+27 |
6,635 |
65,268 |
+544 |
May19 |
181008 |
1571 |
1593 |
1559 |
1578 |
+24 |
3,201 |
39,347 |
-256 |
Jul19 |
181008 |
1580 |
1598 |
1568 |
1586 |
+21 |
2,664 |
26,787 |
-192 |
Sep19 |
181008 |
1589 |
1605 |
1575 |
1592 |
+18 |
1,728 |
29,812 |
+234 |
Dec19 |
181008 |
1603 |
1620 |
1589 |
1604 |
+16 |
1,392 |
33,671 |
-319 |
Mar20 |
181008 |
1615 |
1627 |
1601 |
1615 |
+15 |
588 |
5,270 |
+224 |
Total Volume and Open Interest |
22,015 |
289,198 |
+93 |
London Sugar(LCE) |
Dec18 |
181008 |
348.90 |
352.00 |
348.20 |
350.20 |
+4.40 |
4,687 |
43,370 |
-428 |
Mar19 |
181008 |
352.00 |
355.00 |
351.70 |
353.90 |
+4.40 |
3,691 |
33,741 |
-97 |
May19 |
181008 |
356.00 |
359.90 |
356.00 |
358.80 |
+4.40 |
1,095 |
12,580 |
-102 |
Aug19 |
181008 |
360.60 |
363.90 |
360.60 |
362.90 |
+4.40 |
443 |
8,110 |
-124 |
Oct19 |
181008 |
364.70 |
367.00 |
364.70 |
366.50 |
+4.50 |
65 |
3,257 |
+20 |
Total Volume and Open Interest |
10,081 |
103,917 |
-728 |
Cotton(ICE) |
Oct18 |
181008 |
77.94 |
77.94 |
77.94 |
77.94 |
+1.45 |
0 |
22 |
-19 |
Dec18 |
181008 |
76.39 |
77.61 |
76.17 |
77.55 |
+1.45 |
11,104 |
136,434 |
+144 |
Mar19 |
181008 |
77.38 |
78.59 |
77.24 |
78.49 |
+1.35 |
3,055 |
65,427 |
-21 |
May19 |
181008 |
78.19 |
79.28 |
78.08 |
79.21 |
+1.26 |
1,028 |
14,399 |
+89 |
Jul19 |
181008 |
78.94 |
79.91 |
78.85 |
79.84 |
+1.13 |
411 |
8,353 |
+125 |
Oct19 |
181008 |
77.27 |
77.27 |
77.27 |
77.27 |
+1.13 |
0 |
2 |
+0 |
Total Volume and Open Interest |
15,860 |
251,805 |
+321 |
Lumber(CME) |
Nov18 |
181008 |
352.5 |
357.0 |
343.2 |
353.5 |
+3.2 |
570 |
2,052 |
-162 |
Jan19 |
181008 |
353.1 |
359.7 |
350.7 |
359.6 |
+3.0 |
188 |
1,118 |
+21 |
Mar19 |
181008 |
368.5 |
371.3 |
365.0 |
371.3 |
+3.0 |
58 |
442 |
+1 |
May19 |
181008 |
376.9 |
379.0 |
373.1 |
379.0 |
-0.1 |
20 |
148 |
+8 |
Total Volume and Open Interest |
836 |
3,816 |
-132 |
Crude Oil(NYM) |
Nov18 |
181008 |
74.40 |
74.58 |
73.07 |
74.29 |
-0.05 |
687,949 |
352,392 |
-31,078 |
Dec18 |
181008 |
74.40 |
74.49 |
72.98 |
74.17 |
-0.09 |
228,825 |
307,548 |
-2,049 |
Jan19 |
181008 |
74.21 |
74.36 |
72.88 |
74.03 |
-0.12 |
76,524 |
164,752 |
-3,302 |
Feb19 |
181008 |
74.18 |
74.18 |
72.80 |
73.90 |
-0.15 |
31,517 |
114,414 |
+1,014 |
Mar19 |
181008 |
73.67 |
73.85 |
72.72 |
73.80 |
-0.17 |
36,750 |
161,115 |
+2,344 |
Apr19 |
181008 |
73.58 |
73.72 |
72.66 |
73.70 |
-0.18 |
17,190 |
76,616 |
+1,133 |
May19 |
181008 |
73.31 |
73.62 |
72.63 |
73.59 |
-0.17 |
9,553 |
57,254 |
+1,090 |
Jun19 |
181008 |
73.28 |
73.48 |
72.40 |
73.43 |
-0.16 |
39,711 |
190,374 |
-715 |
Jul19 |
181008 |
72.74 |
73.22 |
72.26 |
73.22 |
-0.14 |
6,526 |
47,424 |
-2,354 |
Aug19 |
181008 |
72.49 |
72.97 |
72.00 |
72.97 |
-0.11 |
5,204 |
49,782 |
+1,023 |
Sep19 |
181008 |
71.96 |
72.69 |
71.81 |
72.68 |
-0.08 |
6,695 |
71,418 |
-826 |
Oct19 |
181008 |
71.99 |
72.39 |
71.68 |
72.39 |
-0.06 |
3,176 |
41,501 |
+248 |
Nov19 |
181008 |
71.73 |
72.09 |
71.65 |
72.09 |
-0.05 |
1,888 |
33,722 |
-238 |
Dec19 |
181008 |
71.85 |
71.85 |
70.81 |
71.78 |
-0.03 |
37,474 |
238,199 |
-2,795 |
Jan20 |
181008 |
71.41 |
71.41 |
70.99 |
71.41 |
-0.01 |
1,687 |
31,382 |
+199 |
Feb20 |
181008 |
71.05 |
71.05 |
70.64 |
71.05 |
-0.01 |
1,215 |
15,597 |
+574 |
Total Volume and Open Interest |
1,214,659 |
2,225,180 |
-33,019 |
e-miNY Crude Oil(NYM) |
Nov18 |
181008 |
74.350 |
74.575 |
73.100 |
74.300 |
-0.050 |
19,214 |
1,948 |
-499 |
Dec18 |
181008 |
74.425 |
74.425 |
73.000 |
74.175 |
-0.075 |
643 |
729 |
-95 |
Jan19 |
181008 |
73.725 |
74.025 |
73.000 |
74.025 |
-0.125 |
34 |
118 |
+6 |
Feb19 |
181008 |
73.900 |
73.900 |
73.300 |
73.900 |
-0.150 |
3 |
45 |
+0 |
Mar19 |
181008 |
73.800 |
73.800 |
73.500 |
73.800 |
-0.175 |
7 |
48 |
+0 |
Apr19 |
181008 |
73.300 |
73.700 |
73.300 |
73.700 |
-0.175 |
6 |
113 |
+3 |
May19 |
181008 |
73.600 |
73.600 |
73.600 |
73.600 |
-0.150 |
0 |
124 |
+0 |
Jun19 |
181008 |
73.425 |
73.425 |
73.425 |
73.425 |
-0.175 |
4 |
83 |
-1 |
Jul19 |
181008 |
73.225 |
73.225 |
73.225 |
73.225 |
-0.125 |
0 |
4 |
+0 |
Aug19 |
181008 |
72.975 |
72.975 |
72.975 |
72.975 |
-0.100 |
3 |
48 |
+2 |
Total Volume and Open Interest |
19,919 |
3,357 |
-582 |
NY Harbor ULSD(NYM) |
Nov18 |
181008 |
239.55 |
239.86 |
235.86 |
239.42 |
+0.19 |
61,504 |
144,305 |
-3,922 |
Dec18 |
181008 |
239.75 |
240.18 |
236.25 |
239.71 |
+0.12 |
38,564 |
85,629 |
-1,152 |
Jan19 |
181008 |
240.22 |
240.47 |
236.59 |
239.91 |
+0.06 |
20,320 |
54,752 |
+2,106 |
Feb19 |
181008 |
240.00 |
240.07 |
236.38 |
239.65 |
+0.05 |
9,479 |
29,147 |
+192 |
Mar19 |
181008 |
239.37 |
239.37 |
235.81 |
239.02 |
+0.07 |
9,954 |
43,220 |
+1,870 |
Apr19 |
181008 |
236.10 |
238.22 |
235.00 |
238.05 |
+0.09 |
3,390 |
20,275 |
+759 |
May19 |
181008 |
235.12 |
237.57 |
234.80 |
237.43 |
+0.03 |
1,560 |
9,011 |
+57 |
Jun19 |
181008 |
235.26 |
237.18 |
234.20 |
237.04 |
+0.02 |
4,477 |
23,657 |
+359 |
Jul19 |
181008 |
235.16 |
237.36 |
234.91 |
237.36 |
+0.05 |
941 |
3,998 |
+373 |
Aug19 |
181008 |
235.91 |
237.77 |
235.38 |
237.77 |
+0.05 |
381 |
1,539 |
-77 |
Sep19 |
181008 |
236.64 |
238.32 |
236.03 |
238.32 |
+0.03 |
298 |
1,444 |
+63 |
Oct19 |
181008 |
237.17 |
238.85 |
236.60 |
238.85 |
+0.03 |
244 |
698 |
-11 |
Nov19 |
181008 |
238.50 |
239.23 |
237.14 |
239.23 |
+0.03 |
177 |
805 |
+10 |
Dec19 |
181008 |
237.33 |
239.51 |
236.69 |
239.47 |
+0.03 |
1,092 |
7,605 |
+459 |
Total Volume and Open Interest |
152,416 |
430,234 |
+1,087 |
RBOB Gasoline(NYM) |
Nov18 |
181008 |
208.76 |
209.74 |
204.84 |
209.37 |
+0.76 |
63,120 |
157,837 |
-6,645 |
Dec18 |
181008 |
208.93 |
209.10 |
204.53 |
208.51 |
+0.25 |
44,459 |
85,897 |
+3,351 |
Jan19 |
181008 |
208.94 |
209.07 |
204.62 |
208.28 |
-0.06 |
19,182 |
58,000 |
+928 |
Feb19 |
181008 |
209.93 |
210.00 |
205.67 |
209.14 |
-0.19 |
10,950 |
20,080 |
-34 |
Mar19 |
181008 |
210.09 |
211.36 |
207.94 |
211.12 |
-0.20 |
8,709 |
32,784 |
+395 |
Apr19 |
181008 |
228.15 |
229.46 |
226.05 |
229.31 |
-0.12 |
4,357 |
19,239 |
+392 |
May19 |
181008 |
228.19 |
230.02 |
226.55 |
229.85 |
-0.15 |
2,539 |
13,354 |
+70 |
Jun19 |
181008 |
227.38 |
229.27 |
225.51 |
229.05 |
-0.08 |
3,282 |
14,320 |
-111 |
Jul19 |
181008 |
225.04 |
227.62 |
224.10 |
227.47 |
-0.04 |
987 |
6,987 |
+290 |
Aug19 |
181008 |
222.85 |
225.45 |
222.54 |
225.45 |
-0.03 |
847 |
2,801 |
+43 |
Total Volume and Open Interest |
159,717 |
423,671 |
-1,097 |
e-miNY RBOB Gasoline(NYM) |
Nov18 |
181008 |
209.37 |
209.37 |
209.37 |
209.37 |
+0.76 |
0 |
1 |
+0 |
Dec18 |
181008 |
208.51 |
208.51 |
208.51 |
208.51 |
+0.25 |
|
|
|
Jan19 |
181008 |
208.28 |
208.28 |
208.28 |
208.28 |
-0.06 |
|
|
|
Feb19 |
181008 |
209.14 |
209.14 |
209.14 |
209.14 |
-0.19 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov18 |
181008 |
3.182 |
3.294 |
3.174 |
3.267 |
+0.124 |
242,158 |
320,787 |
-85 |
Dec18 |
181008 |
3.225 |
3.324 |
3.218 |
3.289 |
+0.101 |
94,946 |
180,072 |
-761 |
Jan19 |
181008 |
3.291 |
3.378 |
3.281 |
3.333 |
+0.080 |
98,565 |
208,805 |
+536 |
Feb19 |
181008 |
3.195 |
3.259 |
3.191 |
3.236 |
+0.069 |
44,388 |
95,676 |
+1,565 |
Mar19 |
181008 |
3.020 |
3.049 |
3.009 |
3.039 |
+0.049 |
61,923 |
220,019 |
+3,823 |
Apr19 |
181008 |
2.725 |
2.745 |
2.712 |
2.742 |
+0.029 |
43,564 |
172,274 |
+877 |
May19 |
181008 |
2.685 |
2.704 |
2.682 |
2.700 |
+0.025 |
15,237 |
86,563 |
+2,400 |
Jun19 |
181008 |
2.712 |
2.730 |
2.711 |
2.728 |
+0.024 |
6,796 |
45,354 |
+117 |
Jul19 |
181008 |
2.750 |
2.762 |
2.741 |
2.760 |
+0.024 |
7,168 |
41,414 |
+1,725 |
Aug19 |
181008 |
2.747 |
2.762 |
2.745 |
2.760 |
+0.023 |
3,992 |
32,544 |
+897 |
Sep19 |
181008 |
2.723 |
2.740 |
2.717 |
2.738 |
+0.021 |
2,170 |
28,884 |
+159 |
Oct19 |
181008 |
2.749 |
2.759 |
2.738 |
2.757 |
+0.022 |
12,429 |
96,032 |
+2,934 |
Nov19 |
181008 |
2.790 |
2.807 |
2.770 |
2.807 |
+0.025 |
1,329 |
35,733 |
-73 |
Dec19 |
181008 |
2.915 |
2.935 |
2.912 |
2.935 |
+0.026 |
2,343 |
31,928 |
+161 |
Jan20 |
181008 |
3.005 |
3.024 |
2.996 |
3.024 |
+0.027 |
3,054 |
31,813 |
-405 |
Feb20 |
181008 |
2.930 |
2.955 |
2.930 |
2.955 |
+0.026 |
281 |
8,589 |
+1 |
Total Volume and Open Interest |
644,094 |
1,699,571 |
+14,749 |
Brent Crude Oil(ICE) |
Dec18 |
181008 |
84.17 |
84.31 |
82.66 |
83.91 |
-0.25 |
361,253 |
541,125 |
-13,644 |
Jan19 |
181008 |
83.80 |
83.92 |
82.34 |
83.54 |
-0.25 |
122,212 |
305,037 |
+11,898 |
Feb19 |
181008 |
83.52 |
83.61 |
82.11 |
83.27 |
-0.25 |
54,982 |
164,707 |
+4,176 |
Mar19 |
181008 |
83.30 |
83.37 |
81.97 |
83.06 |
-0.25 |
44,773 |
165,367 |
+3,707 |
Apr19 |
181008 |
82.91 |
82.92 |
81.75 |
82.84 |
-0.25 |
19,456 |
86,417 |
+746 |
May19 |
181008 |
82.50 |
82.68 |
81.55 |
82.61 |
-0.24 |
15,452 |
76,049 |
+235 |
Jun19 |
181008 |
82.17 |
82.40 |
81.29 |
82.32 |
-0.24 |
62,890 |
153,537 |
-2,445 |
Jul19 |
181008 |
81.87 |
82.05 |
81.00 |
82.02 |
-0.22 |
4,331 |
54,921 |
-379 |
Aug19 |
181008 |
81.35 |
81.72 |
80.77 |
81.70 |
-0.20 |
5,682 |
40,992 |
-91 |
Sep19 |
181008 |
81.26 |
81.34 |
80.86 |
81.34 |
-0.19 |
7,862 |
45,483 |
-638 |
Oct19 |
181008 |
80.99 |
80.99 |
80.99 |
80.99 |
-0.17 |
2,667 |
44,252 |
+427 |
Nov19 |
181008 |
80.15 |
80.66 |
80.15 |
80.66 |
-0.15 |
4,064 |
48,315 |
-288 |
Dec19 |
181008 |
80.48 |
80.48 |
79.33 |
80.29 |
-0.13 |
54,488 |
171,031 |
+539 |
Jan20 |
181008 |
79.95 |
79.95 |
79.95 |
79.95 |
-0.12 |
1,815 |
23,503 |
+316 |
Total Volume and Open Interest |
797,516 |
2,262,328 |
+1,434 |
Gas Oil(ICE) |
Oct18 |
181008 |
737.50 |
738.50 |
726.50 |
735.75 |
-5.50 |
53,910 |
94,598 |
-19,583 |
Nov18 |
181008 |
738.25 |
739.00 |
727.00 |
736.00 |
-5.75 |
102,763 |
209,621 |
+9,065 |
Dec18 |
181008 |
738.75 |
738.75 |
723.75 |
732.25 |
-6.50 |
69,371 |
207,910 |
+4,576 |
Jan19 |
181008 |
734.00 |
734.00 |
721.50 |
729.75 |
-7.00 |
24,154 |
81,665 |
+4,734 |
Feb19 |
181008 |
731.75 |
732.00 |
720.50 |
728.50 |
-7.25 |
10,934 |
61,533 |
+805 |
Mar19 |
181008 |
730.25 |
730.50 |
719.00 |
727.00 |
-7.00 |
7,171 |
41,257 |
+122 |
Apr19 |
181008 |
728.50 |
728.50 |
717.25 |
725.25 |
-6.75 |
2,357 |
25,106 |
-216 |
May19 |
181008 |
721.75 |
725.50 |
716.75 |
723.75 |
-6.75 |
1,940 |
23,487 |
+204 |
Jun19 |
181008 |
721.25 |
725.50 |
716.25 |
723.25 |
-6.50 |
10,417 |
56,837 |
+1,506 |
Jul19 |
181008 |
720.50 |
725.50 |
717.00 |
723.75 |
-6.25 |
960 |
16,498 |
+121 |
Total Volume and Open Interest |
300,374 |
1,023,545 |
+1,972 |
Ethanol(CBOT) |
Nov18 |
181008 |
1.325 |
1.325 |
1.315 |
1.322 |
+0.002 |
345 |
1,568 |
-52 |
Dec18 |
181008 |
1.340 |
1.343 |
1.340 |
1.342 |
+0.002 |
313 |
498 |
+24 |
Jan19 |
181008 |
1.364 |
1.364 |
1.364 |
1.364 |
+0.002 |
19 |
136 |
+16 |
Feb19 |
181008 |
1.386 |
1.386 |
1.386 |
1.386 |
+0.002 |
10 |
21 |
+9 |
Mar19 |
181008 |
1.403 |
1.403 |
1.403 |
1.403 |
+0.002 |
4 |
11 |
+4 |
Apr19 |
181008 |
1.420 |
1.420 |
1.420 |
1.420 |
+0.002 |
|
|
|
May19 |
181008 |
1.429 |
1.429 |
1.429 |
1.429 |
+0.002 |
|
|
|
Jun19 |
181008 |
1.463 |
1.463 |
1.463 |
1.463 |
+0.002 |
|
|
|
Total Volume and Open Interest |
691 |
2,234 |
+1 |
WTI Crude Oil(ICE) |
Nov18 |
181008 |
74.43 |
74.43 |
73.09 |
74.29 |
-0.05 |
64,545 |
60,195 |
+1,351 |
Dec18 |
181008 |
74.35 |
74.35 |
72.99 |
74.17 |
-0.09 |
87,466 |
141,654 |
-929 |
Jan19 |
181008 |
74.14 |
74.14 |
72.88 |
74.03 |
-0.12 |
36,814 |
52,005 |
-1,140 |
Feb19 |
181008 |
73.42 |
73.93 |
72.78 |
73.90 |
-0.15 |
18,320 |
28,060 |
+665 |
Mar19 |
181008 |
73.77 |
73.83 |
72.73 |
73.80 |
-0.17 |
15,714 |
38,747 |
+331 |
Apr19 |
181008 |
73.27 |
73.73 |
72.65 |
73.70 |
-0.18 |
5,318 |
18,665 |
+932 |
May19 |
181008 |
72.86 |
73.59 |
72.65 |
73.59 |
-0.17 |
3,159 |
8,451 |
-197 |
Jun19 |
181008 |
73.09 |
73.43 |
72.50 |
73.43 |
-0.16 |
13,028 |
78,261 |
-65 |
Jul19 |
181008 |
72.50 |
73.22 |
72.39 |
73.22 |
-0.14 |
1,594 |
7,295 |
-747 |
Aug19 |
181008 |
72.97 |
72.97 |
72.97 |
72.97 |
-0.11 |
447 |
5,799 |
+148 |
Sep19 |
181008 |
72.68 |
72.68 |
72.68 |
72.68 |
-0.08 |
441 |
15,042 |
+166 |
Oct19 |
181008 |
72.39 |
72.39 |
72.39 |
72.39 |
-0.06 |
464 |
4,429 |
+133 |
Nov19 |
181008 |
72.09 |
72.09 |
72.09 |
72.09 |
-0.05 |
121 |
4,737 |
+0 |
Dec19 |
181008 |
71.41 |
71.78 |
70.90 |
71.78 |
-0.03 |
12,116 |
93,474 |
+877 |
Jan20 |
181008 |
71.41 |
71.41 |
71.41 |
71.41 |
-0.01 |
162 |
2,613 |
+68 |
Feb20 |
181008 |
71.05 |
71.05 |
71.05 |
71.05 |
-0.01 |
25 |
2,218 |
-14 |
Total Volume and Open Interest |
265,467 |
648,259 |
+2,673 |
US Dollar Index(ICE) |
Dec18 |
181008 |
95.300 |
95.705 |
95.260 |
95.435 |
+0.130 |
25,227 |
51,817 |
-460 |
Mar19 |
181008 |
94.735 |
95.130 |
94.735 |
94.905 |
+0.130 |
118 |
1,484 |
-25 |
Jun19 |
181008 |
94.500 |
94.520 |
94.405 |
94.405 |
+0.130 |
2 |
378 |
-1 |
Total Volume and Open Interest |
25,348 |
53,700 |
-486 |
Australian Dollar(CME) |
Dec18 |
181008 |
70.57 |
70.86 |
70.45 |
70.83 |
+0.27 |
93,949 |
159,267 |
+2,881 |
Mar19 |
181008 |
70.78 |
70.93 |
70.61 |
70.93 |
+0.27 |
80 |
421 |
+66 |
Jun19 |
181008 |
71.06 |
71.06 |
71.06 |
71.06 |
+0.27 |
0 |
20 |
+0 |
Total Volume and Open Interest |
94,553 |
161,536 |
+2,879 |
British Pound(CME) |
Dec18 |
181008 |
131.68 |
131.74 |
130.69 |
131.33 |
-0.19 |
100,525 |
205,381 |
-60 |
Mar19 |
181008 |
132.30 |
132.32 |
131.40 |
131.96 |
-0.19 |
580 |
1,835 |
+455 |
Jun19 |
181008 |
132.57 |
132.57 |
132.57 |
132.57 |
-0.19 |
0 |
285 |
+0 |
Total Volume and Open Interest |
103,732 |
210,152 |
+518 |
Canadian Dollar(CME) |
Dec18 |
181008 |
77.37 |
77.37 |
76.96 |
77.26 |
-0.13 |
63,398 |
121,023 |
-4,475 |
Mar19 |
181008 |
77.25 |
77.38 |
77.13 |
77.38 |
-0.13 |
33 |
1,396 |
+3 |
Jun19 |
181008 |
77.50 |
77.50 |
77.50 |
77.50 |
-0.13 |
6 |
369 |
+4 |
Sep19 |
181008 |
77.53 |
77.65 |
77.37 |
77.59 |
-0.14 |
3 |
112 |
+2 |
Total Volume and Open Interest |
63,495 |
123,915 |
-4,480 |
Japanese Yen(CME) |
Dec18 |
181008 |
88.35 |
89.08 |
88.20 |
88.94 |
+0.58 |
161,880 |
251,949 |
-1,525 |
Mar19 |
181008 |
88.93 |
89.74 |
88.93 |
89.65 |
+0.58 |
323 |
479 |
-122 |
Jun19 |
181008 |
90.36 |
90.36 |
90.36 |
90.36 |
+0.59 |
0 |
67 |
+0 |
Total Volume and Open Interest |
163,673 |
256,113 |
-2,137 |
Swiss Franc(CME) |
Dec18 |
181008 |
101.42 |
101.56 |
101.18 |
101.35 |
-0.14 |
23,439 |
54,664 |
+56 |
Mar19 |
181008 |
102.31 |
102.49 |
102.16 |
102.31 |
-0.14 |
8 |
256 |
+8 |
Jun19 |
181008 |
103.27 |
103.27 |
103.25 |
103.27 |
-0.14 |
0 |
53 |
+0 |
Total Volume and Open Interest |
23,447 |
54,996 |
+64 |
EuroFX(CME) |
Dec18 |
181008 |
115.86 |
115.93 |
115.23 |
115.52 |
-0.37 |
233,008 |
467,570 |
-877 |
Mar19 |
181008 |
116.79 |
116.79 |
116.21 |
116.48 |
-0.38 |
2,963 |
3,417 |
-49 |
Jun19 |
181008 |
117.36 |
117.46 |
117.36 |
117.46 |
-0.38 |
22 |
1,079 |
+6 |
Total Volume and Open Interest |
242,879 |
482,727 |
+148 |
Mexican Peso(CME) |
Oct18 |
181008 |
528.25 |
528.25 |
528.25 |
528.25 |
-1.13 |
|
|
|
Nov18 |
181008 |
527.00 |
527.00 |
525.50 |
525.50 |
-1.13 |
0 |
3 |
+0 |
Total Volume and Open Interest |
66,591 |
211,635 |
-2,875 |
Brazilian Real(CME) |
Nov18 |
181008 |
261.00 |
272.00 |
261.00 |
265.65 |
+7.20 |
5,560 |
36,133 |
+41 |
Dec18 |
181008 |
264.10 |
269.90 |
263.40 |
264.90 |
+7.20 |
38 |
1,613 |
-24 |
Jan19 |
181008 |
264.05 |
266.60 |
264.05 |
264.05 |
+7.15 |
0 |
50 |
+0 |
Feb19 |
181008 |
263.25 |
263.25 |
263.25 |
263.25 |
+7.20 |
|
|
|
Total Volume and Open Interest |
5,598 |
37,796 |
+17 |
30-Year T-Bonds(CBOT) |
Dec18 |
181008 |
137~050 |
137~140 |
136~210 |
137~010 |
-0~080 |
702,117 |
919,719 |
-346 |
Mar19 |
181008 |
136~140 |
136~230 |
136~020 |
136~120 |
-0~100 |
8 |
28 |
+5 |
Jun19 |
181008 |
135~250 |
135~250 |
135~250 |
135~250 |
-0~100 |
|
|
|
Total Volume and Open Interest |
702,125 |
919,747 |
-341 |
10-Year T-Notes(CBOT) |
Dec18 |
181008 |
117~200 |
117~260 |
117~135 |
117~225 |
+0~010 |
2,803,647 |
4,066,417 |
+3,877 |
Mar19 |
181008 |
117~135 |
117~155 |
117~055 |
117~130 |
+0~005 |
7,237 |
11,024 |
+7,013 |
Jun19 |
181008 |
117~130 |
117~130 |
117~130 |
117~130 |
+0~005 |
|
|
|
Total Volume and Open Interest |
2,810,884 |
4,077,441 |
+10,890 |
5-Year T-Notes(CBOT) |
Dec18 |
181008 |
111~304 |
112~020 |
111~264 |
112~006 |
+0~022 |
1,457,172 |
4,414,381 |
-7,540 |
Mar19 |
181008 |
111~270 |
111~274 |
111~210 |
111~270 |
+0~020 |
41 |
1,331 |
+18 |
Jun19 |
181008 |
111~270 |
111~270 |
111~270 |
111~270 |
+0~020 |
|
|
|
Total Volume and Open Interest |
1,457,213 |
4,415,712 |
-7,522 |
2 Year T-Notes(CBOT) |
Dec18 |
181008 |
105~074 |
105~086 |
105~064 |
105~084 |
+0~012 |
476,397 |
2,213,177 |
+4,363 |
Mar19 |
181008 |
105~046 |
105~046 |
105~046 |
105~046 |
+0~012 |
|
|
|
Jun19 |
181008 |
105~046 |
105~046 |
105~046 |
105~046 |
+0~012 |
|
|
|
Total Volume and Open Interest |
476,397 |
2,213,177 |
+4,363 |
Eurodollars(CME) |
Dec18 |
181008 |
97.340 |
97.345 |
97.330 |
97.335 |
-0.005 |
406,279 |
1,722,652 |
+32,385 |
Mar19 |
181008 |
97.135 |
97.145 |
97.125 |
97.135 |
-0.005 |
392,591 |
1,333,833 |
+32,049 |
Jun19 |
181008 |
96.955 |
96.970 |
96.945 |
96.960 |
unch |
420,888 |
1,333,009 |
-10,935 |
Sep19 |
181008 |
96.835 |
96.850 |
96.815 |
96.840 |
+0.005 |
405,054 |
1,318,610 |
+37,872 |
Dec19 |
181008 |
96.745 |
96.760 |
96.725 |
96.750 |
+0.005 |
777,665 |
2,049,751 |
+12,506 |
Mar20 |
181008 |
96.705 |
96.730 |
96.685 |
96.715 |
+0.005 |
471,535 |
1,010,107 |
-11,935 |
Jun20 |
181008 |
96.695 |
96.720 |
96.675 |
96.705 |
+0.005 |
315,454 |
889,974 |
+18,675 |
Sep20 |
181008 |
96.700 |
96.725 |
96.675 |
96.710 |
+0.010 |
326,540 |
964,093 |
+1,114 |
Dec20 |
181008 |
96.690 |
96.720 |
96.665 |
96.705 |
+0.010 |
406,795 |
1,118,840 |
+13,021 |
Mar21 |
181008 |
96.710 |
96.740 |
96.685 |
96.725 |
+0.010 |
189,355 |
499,670 |
+22,099 |
Jun21 |
181008 |
96.725 |
96.755 |
96.700 |
96.740 |
+0.010 |
123,564 |
365,095 |
-6,412 |
Sep21 |
181008 |
96.725 |
96.765 |
96.705 |
96.750 |
+0.015 |
99,189 |
231,847 |
-4,615 |
Dec21 |
181008 |
96.720 |
96.755 |
96.700 |
96.745 |
+0.015 |
90,265 |
369,667 |
+1,751 |
Mar22 |
181008 |
96.720 |
96.765 |
96.705 |
96.755 |
+0.015 |
55,347 |
155,140 |
+2,470 |
Jun22 |
181008 |
96.740 |
96.765 |
96.710 |
96.755 |
+0.015 |
49,951 |
123,256 |
-4,610 |
Sep22 |
181008 |
96.730 |
96.760 |
96.705 |
96.750 |
+0.015 |
37,002 |
73,726 |
+477 |
Dec22 |
181008 |
96.725 |
96.750 |
96.690 |
96.740 |
+0.015 |
38,096 |
108,330 |
-383 |
Mar23 |
181008 |
96.715 |
96.740 |
96.685 |
96.735 |
+0.015 |
35,578 |
71,517 |
+1,469 |
Total Volume and Open Interest |
4,787,334 |
14,358,009 |
+135,557 |
Ultra T-Bond(CBOT) |
Dec18 |
181008 |
149~00 |
149~10 |
148~12 |
148~22 |
-0~18 |
255,154 |
1,048,405 |
-9,931 |
Mar19 |
181008 |
149~12 |
149~12 |
149~07 |
149~12 |
-0~18 |
1 |
8 |
+1 |
Jun19 |
181008 |
150~08 |
150~08 |
150~08 |
150~08 |
-0~18 |
|
|
|
Total Volume and Open Interest |
255,155 |
1,048,413 |
-9,930 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181008 |
124~055 |
124~135 |
123~280 |
124~075 |
-0~010 |
265,370 |
628,506 |
+6,478 |
Mar19 |
181008 |
124~075 |
124~075 |
124~075 |
124~075 |
-0~010 |
|
|
|
Jun19 |
181008 |
124~075 |
124~075 |
124~075 |
124~075 |
-0~010 |
|
|
|
Total Volume and Open Interest |
265,370 |
628,506 |
+6,478 |
30 Day Federal Funds(CBOT) |
Oct18 |
181008 |
97.815 |
97.817 |
97.813 |
97.815 |
+0.003 |
19,798 |
242,462 |
-628 |
Nov18 |
181008 |
97.805 |
97.810 |
97.805 |
97.810 |
+0.005 |
14,921 |
261,927 |
-614 |
Dec18 |
181008 |
97.730 |
97.735 |
97.730 |
97.730 |
unch |
19,983 |
106,979 |
-1,615 |
Jan19 |
181008 |
97.615 |
97.620 |
97.605 |
97.610 |
-0.005 |
118,459 |
309,048 |
+1,351 |
Feb19 |
181008 |
97.600 |
97.605 |
97.595 |
97.600 |
unch |
47,999 |
165,119 |
-1,421 |
Mar19 |
181008 |
97.535 |
97.540 |
97.530 |
97.535 |
unch |
20,961 |
70,334 |
-1,780 |
Total Volume and Open Interest |
412,301 |
1,798,250 |
+20,624 |
Japanese Govt Bonds(SGX) |
Dec18 |
181008 |
150.06 |
150.07 |
149.94 |
149.96 |
-0.02 |
1,216 |
14,959 |
+148 |
Mar19 |
181008 |
149.96 |
149.96 |
149.96 |
149.96 |
-0.02 |
|
|
|
Jun19 |
181008 |
149.96 |
149.96 |
149.96 |
149.96 |
-0.02 |
|
|
|
Total Volume and Open Interest |
1,216 |
14,959 |
+148 |
Euro-Buxl(EUREX) |
Dec18 |
181008 |
170.76 |
172.36 |
170.68 |
171.40 |
+0.22 |
89,926 |
230,550 |
-17,709 |
Mar19 |
181008 |
169.92 |
169.92 |
169.92 |
169.92 |
+0.22 |
4 |
1,548 |
-2 |
Jun19 |
181008 |
168.80 |
168.80 |
168.80 |
168.80 |
+0.22 |
|
|
|
Total Volume and Open Interest |
89,930 |
232,098 |
-17,711 |
Euro-Bund(EUREX) |
Dec18 |
181008 |
157.56 |
158.23 |
157.50 |
157.95 |
+0.34 |
1,039,039 |
2,059,845 |
-84,296 |
Mar19 |
181008 |
158.31 |
158.87 |
158.31 |
158.60 |
+0.34 |
3,935 |
84,774 |
+3,913 |
Jun19 |
181008 |
156.65 |
156.65 |
156.65 |
156.65 |
+0.34 |
|
|
|
Total Volume and Open Interest |
1,042,974 |
2,144,619 |
-80,383 |
Euro-Bobl(EUREX) |
Dec18 |
181008 |
130.35 |
130.63 |
130.33 |
130.52 |
+0.17 |
680,508 |
1,590,353 |
-98,141 |
Mar19 |
181008 |
130.57 |
130.57 |
130.57 |
130.57 |
+0.17 |
0 |
3 |
+0 |
Jun19 |
181008 |
130.12 |
130.12 |
130.12 |
130.12 |
+0.17 |
|
|
|
Total Volume and Open Interest |
680,508 |
1,590,356 |
-98,141 |
Euro-Schatz(EUREX) |
Dec18 |
181008 |
111.75 |
111.82 |
111.75 |
111.79 |
+0.04 |
605,927 |
1,858,012 |
-131,308 |
Mar19 |
181008 |
111.69 |
111.69 |
111.69 |
111.69 |
+0.04 |
0 |
81 |
+0 |
Jun19 |
181008 |
111.64 |
111.64 |
111.64 |
111.64 |
+0.04 |
|
|
|
Total Volume and Open Interest |
605,927 |
1,858,093 |
-131,308 |
3-Mth Euribor(EUREX) |
Dec18 |
181008 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
101 |
13,879 |
-86 |
Mar19 |
181008 |
100.280 |
100.280 |
100.280 |
100.280 |
unch |
0 |
2,376 |
+0 |
Jun19 |
181008 |
100.255 |
100.255 |
100.255 |
100.255 |
unch |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
102 |
27,625 |
-48 |
Long Gilt(LIFFE) |
Dec18 |
181008 |
119~21 |
120~03 |
119~19 |
119~31 |
+0~08 |
394,031 |
745,653 |
-14,394 |
Mar19 |
181008 |
119~07 |
119~07 |
119~07 |
119~07 |
+0~08 |
|
|
|
Total Volume and Open Interest |
394,031 |
745,653 |
-14,394 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181008 |
99.13 |
99.14 |
99.13 |
99.14 |
+0.01 |
83,140 |
568,415 |
-1,535 |
Mar19 |
181008 |
99.00 |
99.02 |
98.99 |
99.02 |
+0.01 |
87,066 |
410,256 |
-678 |
Jun19 |
181008 |
98.90 |
98.92 |
98.89 |
98.92 |
+0.02 |
127,899 |
297,389 |
+3,717 |
Sep19 |
181008 |
98.80 |
98.83 |
98.79 |
98.83 |
+0.02 |
113,697 |
331,891 |
-4,248 |
Dec19 |
181008 |
98.71 |
98.74 |
98.70 |
98.74 |
+0.02 |
178,712 |
356,238 |
+16,168 |
Mar20 |
181008 |
98.63 |
98.66 |
98.61 |
98.66 |
+0.02 |
123,293 |
203,651 |
+3,520 |
Total Volume and Open Interest |
1,573,765 |
3,123,982 |
+72,952 |
3-Mth Euribor(LIFFE) |
Dec18 |
181008 |
100.295 |
100.300 |
100.295 |
100.300 |
unch |
31,834 |
554,943 |
+5,066 |
Mar19 |
181008 |
100.275 |
100.280 |
100.275 |
100.275 |
-0.005 |
34,421 |
474,129 |
+1,600 |
Jun19 |
181008 |
100.250 |
100.255 |
100.245 |
100.250 |
-0.005 |
149,060 |
623,477 |
+8,726 |
Total Volume and Open Interest |
1,460,977 |
4,875,501 |
-17,227 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181008 |
98.10 |
98.11 |
98.09 |
98.10 |
-0.01 |
21,710 |
195,566 |
-1,708 |
Mar19 |
181008 |
98.09 |
98.11 |
98.08 |
98.09 |
-0.01 |
25,816 |
231,422 |
+4,449 |
Jun19 |
181008 |
98.06 |
98.07 |
98.04 |
98.05 |
-0.02 |
21,061 |
188,793 |
+1,266 |
Sep19 |
181008 |
98.02 |
98.02 |
97.98 |
97.99 |
-0.03 |
21,674 |
153,339 |
+4,367 |
Dec19 |
181008 |
97.95 |
97.95 |
97.92 |
97.93 |
-0.03 |
12,576 |
149,293 |
-151 |
Mar20 |
181008 |
97.88 |
97.89 |
97.85 |
97.86 |
-0.03 |
12,247 |
104,991 |
+4,600 |
Jun20 |
181008 |
97.82 |
97.82 |
97.79 |
97.79 |
-0.04 |
6,496 |
73,310 |
+1,563 |
Sep20 |
181008 |
97.76 |
97.76 |
97.72 |
97.73 |
-0.04 |
4,844 |
32,273 |
-398 |
Dec20 |
181008 |
97.70 |
97.70 |
97.66 |
97.66 |
-0.05 |
200 |
11,579 |
-5 |
Mar21 |
181008 |
97.62 |
97.63 |
97.60 |
97.60 |
-0.05 |
1 |
4,308 |
+1 |
Total Volume and Open Interest |
126,631 |
1,148,903 |
+13,984 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181008 |
97.26 |
97.27 |
97.21 |
97.21 |
-0.06 |
243,640 |
1,237,616 |
+16,634 |
Mar19 |
181008 |
97.21 |
97.21 |
97.21 |
97.21 |
-0.06 |
|
|
|
Total Volume and Open Interest |
243,640 |
1,237,616 |
+16,634 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181008 |
97.90 |
97.91 |
97.86 |
97.87 |
-0.04 |
227,857 |
1,124,490 |
+29,427 |
Mar19 |
181008 |
97.89 |
97.89 |
97.89 |
97.89 |
-0.04 |
|
|
|
Total Volume and Open Interest |
227,857 |
1,124,490 |
+29,427 |
Gold(CMX) |
Oct18 |
181008 |
1201.0 |
1201.0 |
1183.7 |
1184.4 |
-16.8 |
496 |
2,163 |
-489 |
Dec18 |
181008 |
1206.7 |
1208.0 |
1186.0 |
1188.6 |
-17.0 |
290,842 |
374,043 |
+1,565 |
Feb19 |
181008 |
1213.5 |
1213.5 |
1192.0 |
1194.5 |
-17.0 |
11,227 |
48,572 |
+4,475 |
Apr19 |
181008 |
1214.7 |
1214.7 |
1199.3 |
1200.4 |
-17.0 |
2,289 |
12,936 |
+204 |
Jun19 |
181008 |
1223.1 |
1223.1 |
1205.0 |
1206.6 |
-17.0 |
820 |
14,054 |
+143 |
Aug19 |
181008 |
1226.7 |
1226.9 |
1211.5 |
1212.4 |
-17.2 |
213 |
2,217 |
-13 |
Oct19 |
181008 |
1224.6 |
1224.6 |
1218.0 |
1218.6 |
-17.3 |
145 |
1,087 |
+105 |
Dec19 |
181008 |
1230.0 |
1230.0 |
1223.6 |
1224.9 |
-17.3 |
606 |
5,281 |
+479 |
Feb20 |
181008 |
1232.0 |
1232.0 |
1231.5 |
1231.5 |
-17.3 |
0 |
40 |
+0 |
Apr20 |
181008 |
1237.5 |
1237.5 |
1237.5 |
1237.5 |
-17.3 |
|
|
|
Jun20 |
181008 |
1254.9 |
1257.8 |
1243.5 |
1243.5 |
-17.3 |
3 |
540 |
+2 |
Aug20 |
181008 |
1249.6 |
1249.6 |
1249.6 |
1249.6 |
-17.3 |
|
|
|
Total Volume and Open Interest |
306,795 |
462,976 |
+6,476 |
Silver(CMX) |
Dec18 |
181008 |
1466.5 |
1470.0 |
1428.5 |
1432.9 |
-32.0 |
77,160 |
167,851 |
-385 |
Mar19 |
181008 |
1475.0 |
1480.5 |
1440.5 |
1444.6 |
-32.1 |
3,594 |
24,484 |
+1,327 |
May19 |
181008 |
1483.0 |
1483.0 |
1449.5 |
1452.9 |
-32.3 |
1,245 |
3,615 |
+249 |
Jul19 |
181008 |
1477.0 |
1496.5 |
1457.0 |
1460.9 |
-32.7 |
281 |
2,281 |
-39 |
Sep19 |
181008 |
1483.5 |
1483.5 |
1469.1 |
1469.1 |
-32.7 |
23 |
393 |
+13 |
Dec19 |
181008 |
1500.0 |
1516.5 |
1481.3 |
1481.3 |
-32.7 |
92 |
1,045 |
+34 |
Mar20 |
181008 |
1492.5 |
1492.5 |
1492.5 |
1492.5 |
-32.7 |
|
|
|
Total Volume and Open Interest |
82,527 |
201,345 |
+1,185 |
Platinum(NYMEX) |
Oct18 |
181008 |
821.8 |
821.8 |
809.5 |
814.1 |
-7.0 |
15 |
76 |
-15 |
Jan19 |
181008 |
825.5 |
827.1 |
812.4 |
818.3 |
-6.2 |
18,226 |
70,880 |
-732 |
Apr19 |
181008 |
829.7 |
830.6 |
817.0 |
822.8 |
-6.1 |
227 |
2,184 |
+152 |
Jul19 |
181008 |
832.4 |
832.4 |
825.0 |
827.3 |
-5.8 |
0 |
195 |
+0 |
Total Volume and Open Interest |
18,478 |
73,411 |
-585 |
Palladium(NYMEX) |
Dec18 |
181008 |
1058.70 |
1069.30 |
1048.60 |
1068.90 |
+11.80 |
3,570 |
22,669 |
+183 |
Mar19 |
181008 |
1050.00 |
1062.30 |
1044.50 |
1062.30 |
+11.70 |
101 |
1,526 |
+84 |
Jun19 |
181008 |
1055.10 |
1055.10 |
1055.10 |
1055.10 |
+11.70 |
0 |
6 |
+0 |
Total Volume and Open Interest |
3,671 |
24,201 |
+267 |
Copper(CMX) |
Dec18 |
181008 |
276.85 |
278.10 |
273.50 |
276.70 |
+0.40 |
97,910 |
126,056 |
-1,659 |
Mar19 |
181008 |
279.10 |
280.30 |
275.75 |
279.00 |
+0.45 |
7,867 |
51,842 |
+479 |
May19 |
181008 |
279.35 |
281.50 |
277.25 |
280.30 |
+0.55 |
3,730 |
17,632 |
-988 |
Jul19 |
181008 |
278.25 |
281.90 |
278.25 |
281.25 |
+0.50 |
3,442 |
11,753 |
+1,856 |
Sep19 |
181008 |
282.30 |
282.30 |
280.30 |
282.00 |
+0.45 |
1,453 |
3,994 |
-12 |
Total Volume and Open Interest |
117,016 |
235,300 |
-1,038 |
E-mini DJIA Index(CBOT) |
Dec18 |
181008 |
26520 |
26549 |
26226 |
26544 |
+52 |
266,898 |
107,242 |
-5,749 |
Mar19 |
181008 |
26592 |
26615 |
26292 |
26608 |
+56 |
435 |
507 |
+159 |
Jun19 |
181008 |
26650 |
26650 |
26387 |
26650 |
+40 |
6 |
10 |
+5 |
Sep19 |
181008 |
26692 |
26692 |
26476 |
26692 |
+40 |
3 |
3 |
+3 |
Total Volume and Open Interest |
267,342 |
107,762 |
-5,582 |
S & P 500(CME) |
Dec18 |
181008 |
2896.50 |
2897.90 |
2867.00 |
2893.70 |
-0.40 |
3,999 |
39,960 |
+2,361 |
Mar19 |
181008 |
2902.40 |
2902.40 |
2877.80 |
2902.40 |
-0.40 |
0 |
7 |
+7 |
Jun19 |
181008 |
2912.10 |
2912.10 |
2887.50 |
2912.10 |
-0.40 |
|
|
|
Sep19 |
181008 |
2922.80 |
2922.80 |
2898.20 |
2922.80 |
-0.40 |
|
|
|
Total Volume and Open Interest |
3,999 |
39,967 |
+2,368 |
S & P 500 E-Mini(CME) |
Dec18 |
181008 |
2897.50 |
2898.25 |
2866.00 |
2893.75 |
-0.25 |
2,165,850 |
2,694,807 |
-31,313 |
Mar19 |
181008 |
2906.50 |
2906.50 |
2875.00 |
2902.50 |
-0.25 |
8,416 |
78,517 |
+2,564 |
Jun19 |
181008 |
2912.50 |
2915.50 |
2885.75 |
2912.00 |
-0.50 |
26 |
7,616 |
+4 |
Sep19 |
181008 |
2922.75 |
2922.75 |
2909.25 |
2922.75 |
-0.50 |
0 |
11 |
+0 |
Total Volume and Open Interest |
2,174,292 |
2,780,956 |
-28,745 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181008 |
7443.25 |
7453.25 |
7286.50 |
7391.75 |
-44.25 |
704,908 |
243,617 |
+1,379 |
Mar19 |
181008 |
7487.00 |
7490.25 |
7324.50 |
7429.25 |
-44.50 |
1,670 |
1,664 |
+102 |
Jun19 |
181008 |
846.40 |
965.40 |
820.90 |
913.40 |
-44.00 |
29 |
17 |
+7 |
Total Volume and Open Interest |
706,607 |
245,301 |
+1,488 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181008 |
1977.40 |
1977.80 |
1957.30 |
1972.00 |
+0.50 |
20,662 |
83,964 |
-326 |
Mar19 |
181008 |
1975.60 |
1980.70 |
1970.40 |
1975.60 |
+0.50 |
1 |
8 |
+1 |
Jun19 |
181008 |
1978.90 |
1978.90 |
1978.90 |
1978.90 |
+0.20 |
|
|
|
Total Volume and Open Interest |
20,663 |
83,972 |
-325 |
Volatility Index(CBOE) |
Oct18 |
181008 |
15.20 |
17.05 |
15.05 |
15.68 |
+0.45 |
222,492 |
166,469 |
-22,243 |
Nov18 |
181008 |
15.45 |
16.60 |
15.40 |
15.73 |
+0.25 |
151,861 |
181,963 |
+12,534 |
Dec18 |
181008 |
15.65 |
16.65 |
15.58 |
15.83 |
+0.25 |
36,798 |
69,915 |
-1,339 |
Jan19 |
181008 |
16.10 |
17.06 |
16.05 |
16.27 |
+0.19 |
13,729 |
41,540 |
-1,217 |
Total Volume and Open Interest |
441,438 |
531,139 |
-9,854 |
S & P 600(CME) |
Dec18 |
181008 |
1020.90 |
1020.90 |
1020.90 |
1020.90 |
-0.30 |
|
|
|
Mar19 |
181008 |
1021.50 |
1021.50 |
1021.50 |
1021.50 |
-0.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181008 |
1640.80 |
1642.50 |
1619.20 |
1634.00 |
-5.40 |
174,409 |
520,667 |
-3,111 |
Mar19 |
181008 |
1647.80 |
1648.80 |
1626.80 |
1640.50 |
-5.50 |
601 |
1,249 |
+500 |
Jun19 |
181008 |
1647.00 |
1647.00 |
1647.00 |
1647.00 |
-5.60 |
|
|
|
Total Volume and Open Interest |
175,010 |
521,916 |
-2,611 |
Nikkei 225(CME) |
Dec18 |
181008 |
23720 |
23840 |
23395 |
23655 |
-40 |
15,051 |
33,431 |
+385 |
Mar19 |
181008 |
23465 |
23800 |
23440 |
23640 |
-40 |
2 |
11 |
+2 |
Total Volume and Open Interest |
15,053 |
33,442 |
+387 |
Nikkei 225(SGX) |
Dec18 |
181008 |
23825 |
23880 |
23555 |
23700 |
-130 |
91,522 |
160,162 |
+1,294 |
Mar19 |
181008 |
23655 |
23655 |
23655 |
23655 |
-235 |
1 |
594 |
+0 |
Jun19 |
181008 |
23485 |
23485 |
23485 |
23485 |
-230 |
0 |
688 |
+0 |
Total Volume and Open Interest |
97,106 |
173,134 |
-3,312 |
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 |
181008 |
23705 |
23805 |
23365 |
23625 |
-35 |
58,313 |
70,496 |
-4,004 |
Mar19 |
181008 |
23720 |
23725 |
23330 |
23570 |
-35 |
4 |
5 |
+1 |
Jun19 |
181008 |
23295 |
23295 |
23295 |
23295 |
-35 |
|
|
|
Total Volume and Open Interest |
58,317 |
70,501 |
-4,003 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181008 |
23470 |
23630 |
23470 |
23630 |
-30 |
0 |
5 |
+0 |
Mar19 |
181008 |
23570 |
23570 |
23570 |
23570 |
-40 |
|
|
|
Jun19 |
181008 |
23300 |
23300 |
23300 |
23300 |
-30 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Oct18 |
181008 |
5354.5 |
5355.5 |
5280.5 |
5296.0 |
-59.5 |
91,797 |
289,304 |
+4,111 |
Nov18 |
181008 |
5342.0 |
5344.5 |
5279.0 |
5293.0 |
-59.5 |
40 |
193 |
-23 |
Dec18 |
181008 |
5335.0 |
5335.0 |
5266.5 |
5277.5 |
-59.5 |
1,238 |
41,251 |
+967 |
Total Volume and Open Interest |
93,075 |
350,757 |
+5,055 |
Hang Seng Index(HKFE) |
Oct18 |
181008 |
26459 |
26771 |
26128 |
26149 |
-310 |
203,632 |
109,835 |
+2,065 |
Nov18 |
181008 |
26505 |
26761 |
26161 |
26167 |
-307 |
954 |
876 |
+583 |
Dec18 |
181008 |
26536 |
26816 |
26200 |
26205 |
-306 |
724 |
12,843 |
+88 |
Total Volume and Open Interest |
205,455 |
130,249 |
+2,759 |
DAX(EUREX) |
Dec18 |
181008 |
12099.5 |
12112.0 |
11885.5 |
11931.0 |
-161.0 |
113,472 |
116,849 |
+116,849 |
Mar19 |
181008 |
12065.0 |
12072.0 |
11882.0 |
11925.5 |
-161.5 |
242 |
2,305 |
+2,305 |
Jun19 |
181008 |
11942.5 |
11942.5 |
11942.5 |
11942.5 |
-161.5 |
0 |
51 |
+51 |
Total Volume and Open Interest |
113,714 |
119,205 |
+119,205 |
Mini-DAX(EUREX) |
Dec18 |
181008 |
12096.0 |
12112.0 |
11885.0 |
11931.0 |
-161.0 |
57,858 |
11,172 |
+11,172 |
Mar19 |
181008 |
12066.0 |
12066.0 |
11880.0 |
11925.5 |
-161.5 |
83 |
284 |
+284 |
Jun19 |
181008 |
11942.5 |
11942.5 |
11942.5 |
11942.5 |
-161.5 |
0 |
5 |
+5 |
Total Volume and Open Interest |
57,941 |
11,461 |
+11,461 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181008 |
3334 |
3334 |
3286 |
3296 |
-35 |
1,067,406 |
3,605,894 |
+9,938 |
Mar19 |
181008 |
3316 |
3316 |
3275 |
3285 |
-35 |
17,399 |
140,615 |
-378 |
Jun19 |
181008 |
3225 |
3225 |
3199 |
3199 |
-36 |
15 |
13,537 |
+1,412 |
Total Volume and Open Interest |
1,084,820 |
3,801,371 |
+10,972 |
Swiss Market Index(EUREX) |
Dec18 |
181008 |
9020 |
9020 |
8913 |
8943 |
-81 |
39,042 |
194,208 |
-1,414 |
Mar19 |
181008 |
8891 |
8898 |
8841 |
8841 |
-81 |
12 |
653 |
+1 |
Jun19 |
181008 |
8671 |
8671 |
8671 |
8671 |
-81 |
0 |
1 |
+0 |
Total Volume and Open Interest |
39,054 |
194,862 |
-1,413 |
FT-SE 100(EURONEXT) |
Dec18 |
181008 |
7285.50 |
7290.50 |
7189.50 |
7207.00 |
-84.50 |
107,045 |
602,963 |
-2,067 |
Mar19 |
181008 |
7147.50 |
7147.50 |
7147.50 |
7147.50 |
-84.50 |
0 |
2,896 |
+0 |
Jun19 |
181008 |
7069.00 |
7069.00 |
7069.00 |
7069.00 |
-83.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
107,045 |
605,864 |
-2,067 |
SPI 200(SFE) |
Dec18 |
181008 |
6169.0 |
6172.0 |
6076.0 |
6077.0 |
-97.0 |
38,390 |
374,603 |
+2,135 |
Mar19 |
181008 |
6114.0 |
6114.0 |
6023.0 |
6023.0 |
-98.0 |
62 |
4,348 |
+0 |
Jun19 |
181008 |
6013.0 |
6013.0 |
6013.0 |
6013.0 |
-98.0 |
0 |
2,546 |
+0 |
Total Volume and Open Interest |
38,495 |
382,155 |
+2,134 |
FTSE MIB(ISE) |
Dec18 |
181008 |
20115.00 |
20160.00 |
19755.00 |
19811.00 |
-492.00 |
25,997 |
90,749 |
-2,018 |
Mar19 |
181008 |
19970.00 |
20060.00 |
19670.00 |
19724.00 |
-494.00 |
97 |
446 |
+42 |
Jun19 |
181008 |
19224.00 |
19224.00 |
19224.00 |
19224.00 |
-489.00 |
|
|
|
Total Volume and Open Interest |
26,094 |
91,195 |
-1,976 |
KOSPI 200(KFE) |
Dec18 |
181008 |
291.40 |
293.05 |
289.60 |
290.80 |
-1.10 |
307,973 |
303,359 |
+13,758 |
Mar19 |
181008 |
288.80 |
290.00 |
287.20 |
288.00 |
-1.10 |
318 |
8,734 |
+98 |
Jun19 |
181008 |
289.40 |
289.40 |
289.40 |
289.40 |
-0.45 |
4 |
13,243 |
+1 |
Total Volume and Open Interest |
308,298 |
345,615 |
+13,859 |
GSCI(CME) |
Oct18 |
181008 |
490.60 |
493.80 |
489.45 |
493.50 |
-0.70 |
427 |
13,698 |
-415 |
Nov18 |
181008 |
490.50 |
493.15 |
488.95 |
492.80 |
-1.00 |
428 |
1,573 |
+428 |
Dec18 |
181008 |
495.00 |
495.00 |
495.00 |
495.00 |
-1.00 |
|
|
|
Total Volume and Open Interest |
855 |
15,271 |
+13 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|