|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue October 09, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov18 |
181009 |
869.75 |
872.50 |
859.25 |
863.00 |
-6.75 |
167,588 |
357,025 |
-26,355 |
Jan19 |
181009 |
883.00 |
885.25 |
873.00 |
876.75 |
-6.25 |
78,059 |
151,254 |
+6,807 |
Mar19 |
181009 |
894.00 |
896.75 |
885.25 |
889.25 |
-5.50 |
40,674 |
139,788 |
+3,501 |
May19 |
181009 |
907.50 |
909.75 |
898.50 |
902.50 |
-5.25 |
12,425 |
88,101 |
+981 |
Jul19 |
181009 |
918.75 |
921.00 |
909.75 |
914.00 |
-4.75 |
12,628 |
73,978 |
+1,306 |
Aug19 |
181009 |
925.25 |
925.50 |
915.50 |
918.75 |
-4.50 |
850 |
4,359 |
+174 |
Sep19 |
181009 |
921.00 |
923.50 |
918.50 |
922.00 |
-4.00 |
129 |
1,371 |
+18 |
Nov19 |
181009 |
933.50 |
936.50 |
927.00 |
930.75 |
-3.25 |
5,166 |
32,128 |
+524 |
Jan20 |
181009 |
941.50 |
943.00 |
938.50 |
941.50 |
-3.50 |
183 |
1,001 |
+111 |
Mar20 |
181009 |
946.75 |
949.25 |
945.75 |
948.50 |
-3.50 |
34 |
211 |
+9 |
May20 |
181009 |
956.25 |
956.25 |
952.75 |
955.50 |
-3.75 |
1 |
88 |
+0 |
Jul20 |
181009 |
960.50 |
963.50 |
958.75 |
963.00 |
-4.25 |
9 |
184 |
+8 |
Aug20 |
181009 |
963.50 |
963.50 |
963.50 |
963.50 |
-4.25 |
0 |
39 |
+0 |
Sep20 |
181009 |
957.50 |
957.50 |
957.50 |
957.50 |
-4.25 |
0 |
50 |
+0 |
Total Volume and Open Interest |
317,767 |
850,044 |
-12,909 |
Soybean Meal(CBOT) |
Oct18 |
181009 |
314.00 |
314.50 |
312.00 |
313.50 |
-0.70 |
947 |
694 |
-160 |
Dec18 |
181009 |
318.50 |
319.90 |
316.10 |
317.80 |
-0.70 |
81,096 |
214,517 |
-3,550 |
Jan19 |
181009 |
318.30 |
320.40 |
316.70 |
318.20 |
-0.50 |
39,674 |
80,253 |
+2,676 |
Mar19 |
181009 |
317.10 |
318.70 |
315.30 |
316.90 |
-0.40 |
22,354 |
72,303 |
+3,865 |
May19 |
181009 |
314.60 |
316.30 |
313.20 |
314.70 |
-0.30 |
11,192 |
54,210 |
+544 |
Jul19 |
181009 |
315.80 |
317.60 |
314.30 |
315.90 |
-0.50 |
9,376 |
46,040 |
-270 |
Aug19 |
181009 |
316.30 |
317.90 |
315.20 |
316.50 |
-0.50 |
1,059 |
7,883 |
+173 |
Sep19 |
181009 |
316.80 |
318.50 |
315.70 |
316.80 |
-0.50 |
748 |
9,293 |
+341 |
Oct19 |
181009 |
317.40 |
317.90 |
314.80 |
316.10 |
-0.40 |
527 |
7,181 |
-9 |
Dec19 |
181009 |
316.90 |
318.60 |
315.10 |
316.50 |
-0.20 |
1,788 |
26,650 |
-97 |
Total Volume and Open Interest |
169,118 |
521,544 |
+3,604 |
Soybean Oil(CBOT) |
Oct18 |
181009 |
28.99 |
28.99 |
28.93 |
28.97 |
-0.36 |
390 |
460 |
-227 |
Dec18 |
181009 |
29.64 |
29.64 |
29.15 |
29.26 |
-0.38 |
64,691 |
228,688 |
-11,804 |
Jan19 |
181009 |
29.85 |
29.85 |
29.36 |
29.49 |
-0.36 |
27,399 |
96,444 |
+2,793 |
Mar19 |
181009 |
30.12 |
30.12 |
29.64 |
29.76 |
-0.35 |
12,097 |
68,699 |
+20 |
May19 |
181009 |
30.38 |
30.38 |
29.90 |
30.04 |
-0.34 |
5,660 |
49,141 |
+803 |
Jul19 |
181009 |
30.67 |
30.67 |
30.19 |
30.32 |
-0.35 |
3,883 |
53,616 |
+294 |
Aug19 |
181009 |
30.72 |
30.76 |
30.36 |
30.46 |
-0.33 |
377 |
10,549 |
+68 |
Sep19 |
181009 |
30.84 |
30.88 |
30.48 |
30.60 |
-0.33 |
179 |
7,118 |
+71 |
Oct19 |
181009 |
30.92 |
30.94 |
30.54 |
30.68 |
-0.31 |
177 |
4,706 |
+49 |
Dec19 |
181009 |
31.13 |
31.13 |
30.72 |
30.84 |
-0.35 |
707 |
16,456 |
+168 |
Total Volume and Open Interest |
116,116 |
542,146 |
-7,497 |
Canola(WCE) |
Nov18 |
181009 |
501.3 |
503.6 |
498.7 |
499.6 |
-1.7 |
13,885 |
76,498 |
-129 |
Jan19 |
181009 |
504.7 |
508.8 |
504.6 |
505.0 |
-1.3 |
7,817 |
62,132 |
+1,404 |
Mar19 |
181009 |
509.9 |
514.0 |
509.9 |
510.8 |
-0.5 |
2,381 |
15,168 |
+390 |
May19 |
181009 |
514.4 |
517.2 |
513.0 |
514.0 |
-0.1 |
398 |
1,936 |
-78 |
Jul19 |
181009 |
516.3 |
518.6 |
514.7 |
515.9 |
-0.2 |
236 |
1,912 |
-44 |
Total Volume and Open Interest |
24,773 |
159,214 |
+1,593 |
Corn(CBOT) |
Dec18 |
181009 |
366.50 |
368.00 |
363.75 |
364.50 |
-2.00 |
204,815 |
861,187 |
-12,168 |
Mar19 |
181009 |
378.25 |
379.75 |
375.75 |
376.50 |
-2.00 |
114,660 |
353,830 |
+3,286 |
May19 |
181009 |
385.00 |
386.75 |
382.50 |
383.50 |
-1.75 |
34,719 |
118,422 |
-1,680 |
Jul19 |
181009 |
390.50 |
392.00 |
388.00 |
389.00 |
-1.75 |
29,986 |
129,005 |
-2,813 |
Sep19 |
181009 |
393.75 |
395.00 |
391.50 |
392.25 |
-1.75 |
3,796 |
63,311 |
-108 |
Dec19 |
181009 |
399.00 |
400.50 |
396.75 |
397.75 |
-2.00 |
16,707 |
124,239 |
-497 |
Mar20 |
181009 |
408.75 |
409.75 |
406.25 |
407.00 |
-2.00 |
565 |
6,702 |
+76 |
May20 |
181009 |
415.50 |
415.50 |
412.50 |
413.25 |
-1.75 |
79 |
962 |
+2 |
Jul20 |
181009 |
419.00 |
419.50 |
416.25 |
417.50 |
-1.00 |
244 |
2,884 |
+55 |
Sep20 |
181009 |
411.00 |
412.00 |
411.00 |
411.50 |
-0.75 |
0 |
420 |
+0 |
Total Volume and Open Interest |
405,773 |
1,664,885 |
-13,741 |
Wheat(CBOT) |
Dec18 |
181009 |
513.50 |
520.50 |
511.25 |
515.00 |
+1.00 |
49,345 |
227,293 |
-2,634 |
Mar19 |
181009 |
533.50 |
540.00 |
531.25 |
535.25 |
+1.25 |
20,655 |
112,781 |
+1,111 |
May19 |
181009 |
543.25 |
550.00 |
542.00 |
546.25 |
+2.00 |
8,647 |
41,374 |
+180 |
Jul19 |
181009 |
549.00 |
554.75 |
547.50 |
552.00 |
+2.50 |
8,532 |
55,394 |
+657 |
Sep19 |
181009 |
561.25 |
567.25 |
560.50 |
564.50 |
+2.00 |
829 |
12,705 |
+139 |
Dec19 |
181009 |
578.75 |
584.00 |
577.50 |
581.00 |
+1.25 |
1,420 |
20,371 |
+283 |
Total Volume and Open Interest |
89,917 |
477,561 |
-111 |
Wheat(KCBT) |
Dec18 |
181009 |
517.50 |
524.50 |
515.50 |
519.50 |
+2.00 |
19,517 |
153,190 |
-1,073 |
Mar19 |
181009 |
540.75 |
547.50 |
539.00 |
543.25 |
+2.50 |
9,255 |
67,765 |
+1,396 |
May19 |
181009 |
551.25 |
558.00 |
550.25 |
555.00 |
+3.50 |
4,949 |
22,806 |
-920 |
Jul19 |
181009 |
557.25 |
563.50 |
556.00 |
561.50 |
+4.50 |
4,684 |
28,069 |
+1,207 |
Sep19 |
181009 |
571.50 |
578.00 |
571.25 |
576.75 |
+4.75 |
186 |
2,503 |
+22 |
Dec19 |
181009 |
592.25 |
599.25 |
592.25 |
598.25 |
+4.75 |
469 |
3,781 |
+177 |
Mar20 |
181009 |
608.00 |
612.50 |
607.00 |
612.50 |
+4.75 |
13 |
430 |
+0 |
Total Volume and Open Interest |
39,112 |
278,923 |
+811 |
Wheat(MGE) |
Dec18 |
181009 |
588.75 |
597.00 |
588.00 |
593.50 |
+4.50 |
3,182 |
33,489 |
-984 |
Mar19 |
181009 |
600.00 |
609.00 |
600.00 |
605.00 |
+4.00 |
663 |
16,519 |
+253 |
May19 |
181009 |
608.50 |
615.50 |
608.50 |
612.25 |
+3.50 |
234 |
5,065 |
+63 |
Jul19 |
181009 |
616.75 |
620.50 |
616.75 |
618.25 |
+3.50 |
53 |
2,319 |
-18 |
Sep19 |
181009 |
621.00 |
624.00 |
621.00 |
622.00 |
+3.25 |
32 |
3,013 |
+3 |
Dec19 |
181009 |
629.75 |
631.50 |
628.50 |
629.50 |
+3.75 |
11 |
1,303 |
+3 |
Total Volume and Open Interest |
4,175 |
61,776 |
-680 |
Oats(CBOT) |
Dec18 |
181009 |
282.25 |
290.00 |
282.25 |
286.00 |
+3.75 |
913 |
4,014 |
+216 |
Mar19 |
181009 |
276.75 |
282.25 |
276.25 |
278.25 |
+3.25 |
110 |
1,127 |
+60 |
May19 |
181009 |
274.50 |
274.50 |
274.50 |
274.50 |
+3.50 |
3 |
15 |
-1 |
Jul19 |
181009 |
274.00 |
274.00 |
274.00 |
274.00 |
+2.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
1,026 |
5,157 |
+275 |
Rough Rice(CBOT) |
Nov18 |
181009 |
10.85 |
11.05 |
10.81 |
10.95 |
+0.07 |
1,205 |
5,462 |
-468 |
Jan19 |
181009 |
11.04 |
11.20 |
11.04 |
11.13 |
+0.07 |
399 |
2,341 |
+148 |
Mar19 |
181009 |
11.15 |
11.30 |
11.15 |
11.24 |
+0.06 |
16 |
693 |
+6 |
May19 |
181009 |
11.39 |
11.39 |
11.39 |
11.39 |
+0.06 |
0 |
14 |
+0 |
Total Volume and Open Interest |
1,620 |
8,510 |
-314 |
Live Cattle(CME) |
Oct18 |
181009 |
113.980 |
114.480 |
113.200 |
113.350 |
-0.830 |
11,145 |
21,392 |
-5,981 |
Dec18 |
181009 |
118.200 |
118.400 |
116.885 |
117.150 |
-1.100 |
21,590 |
129,113 |
+18 |
Feb19 |
181009 |
122.800 |
122.850 |
121.450 |
122.100 |
-0.785 |
10,665 |
72,509 |
+256 |
Apr19 |
181009 |
123.580 |
123.680 |
122.480 |
123.000 |
-0.730 |
7,729 |
56,990 |
-1,092 |
Jun19 |
181009 |
116.800 |
116.850 |
115.700 |
116.250 |
-0.700 |
6,758 |
46,074 |
+2,433 |
Aug19 |
181009 |
114.830 |
114.830 |
113.830 |
114.385 |
-0.595 |
738 |
8,946 |
+96 |
Total Volume and Open Interest |
58,768 |
338,341 |
-4,241 |
Feeder Cattle(CME) |
Oct18 |
181009 |
157.650 |
157.750 |
156.500 |
156.950 |
-0.735 |
1,048 |
5,892 |
-154 |
Nov18 |
181009 |
158.300 |
158.485 |
156.750 |
157.500 |
-0.935 |
6,300 |
21,637 |
-749 |
Jan19 |
181009 |
154.800 |
154.800 |
153.150 |
153.750 |
-1.080 |
5,231 |
17,493 |
+577 |
Mar19 |
181009 |
153.485 |
153.580 |
152.050 |
152.550 |
-1.100 |
1,575 |
8,411 |
+324 |
Apr19 |
181009 |
153.880 |
153.985 |
152.600 |
153.080 |
-1.105 |
410 |
2,552 |
+46 |
May19 |
181009 |
153.750 |
153.750 |
152.330 |
152.830 |
-1.050 |
291 |
1,914 |
+11 |
Aug19 |
181009 |
155.750 |
155.750 |
154.500 |
155.130 |
-1.055 |
109 |
494 |
+41 |
Total Volume and Open Interest |
14,967 |
58,414 |
+98 |
Lean Hogs(CME) |
Oct18 |
181009 |
68.400 |
69.035 |
68.200 |
68.750 |
+0.300 |
5,763 |
14,983 |
-1,118 |
Dec18 |
181009 |
56.830 |
57.100 |
55.580 |
56.580 |
-0.970 |
26,559 |
104,190 |
+915 |
Feb19 |
181009 |
66.550 |
66.750 |
65.300 |
65.635 |
-1.565 |
13,402 |
40,076 |
+358 |
Apr19 |
181009 |
71.385 |
71.535 |
70.180 |
71.135 |
-0.715 |
7,010 |
33,510 |
-11 |
May19 |
181009 |
76.035 |
76.035 |
75.000 |
75.800 |
-0.700 |
81 |
1,212 |
+40 |
Jun19 |
181009 |
81.950 |
82.000 |
80.930 |
81.830 |
-0.350 |
4,565 |
17,538 |
+422 |
Jul19 |
181009 |
82.350 |
82.550 |
81.430 |
82.430 |
-0.150 |
3,119 |
11,087 |
+1,036 |
Aug19 |
181009 |
80.700 |
80.950 |
79.980 |
80.800 |
-0.180 |
690 |
4,188 |
+178 |
Total Volume and Open Interest |
61,572 |
228,829 |
+1,990 |
Class III Milk(CME) |
Oct18 |
181009 |
15.83 |
15.86 |
15.77 |
15.80 |
-0.04 |
231 |
4,309 |
-6 |
Nov18 |
181009 |
16.05 |
16.05 |
15.97 |
15.99 |
-0.04 |
234 |
4,468 |
+55 |
Dec18 |
181009 |
16.00 |
16.04 |
15.96 |
16.02 |
+0.02 |
75 |
3,720 |
+15 |
Jan19 |
181009 |
15.84 |
15.91 |
15.84 |
15.91 |
+0.04 |
87 |
1,784 |
+49 |
Feb19 |
181009 |
15.80 |
15.85 |
15.79 |
15.82 |
+0.06 |
21 |
1,217 |
+15 |
Mar19 |
181009 |
15.85 |
15.90 |
15.83 |
15.85 |
+0.05 |
14 |
1,224 |
+8 |
Apr19 |
181009 |
15.93 |
16.02 |
15.93 |
16.02 |
+0.06 |
24 |
1,098 |
+21 |
May19 |
181009 |
16.00 |
16.01 |
15.98 |
16.01 |
+0.05 |
13 |
967 |
+11 |
Jun19 |
181009 |
16.05 |
16.09 |
16.04 |
16.07 |
+0.05 |
13 |
958 |
+12 |
Jul19 |
181009 |
16.23 |
16.27 |
16.23 |
16.25 |
+0.04 |
11 |
519 |
+7 |
Aug19 |
181009 |
16.42 |
16.44 |
16.42 |
16.44 |
+0.02 |
19 |
386 |
+3 |
Sep19 |
181009 |
16.57 |
16.57 |
16.57 |
16.57 |
+0.02 |
12 |
400 |
+7 |
Oct19 |
181009 |
16.46 |
16.46 |
16.46 |
16.46 |
+0.02 |
5 |
256 |
+1 |
Total Volume and Open Interest |
770 |
21,711 |
+198 |
Cocoa(ICE) |
Dec18 |
181009 |
2094 |
2128 |
2075 |
2119 |
+33 |
18,216 |
111,664 |
-1,639 |
Mar19 |
181009 |
2120 |
2152 |
2103 |
2143 |
+34 |
11,870 |
74,412 |
-199 |
May19 |
181009 |
2132 |
2163 |
2118 |
2155 |
+33 |
5,180 |
29,801 |
+75 |
Jul19 |
181009 |
2145 |
2174 |
2130 |
2166 |
+31 |
2,613 |
17,253 |
-88 |
Sep19 |
181009 |
2158 |
2184 |
2156 |
2177 |
+29 |
1,117 |
12,474 |
+231 |
Dec19 |
181009 |
2175 |
2199 |
2171 |
2193 |
+29 |
818 |
18,557 |
+42 |
Mar20 |
181009 |
2187 |
2209 |
2180 |
2204 |
+28 |
184 |
3,427 |
+102 |
Total Volume and Open Interest |
40,087 |
269,404 |
-1,466 |
Coffee "C"(ICE) |
Dec18 |
181009 |
111.95 |
113.40 |
110.95 |
113.15 |
+1.30 |
23,477 |
160,357 |
-809 |
Mar19 |
181009 |
115.50 |
116.90 |
114.50 |
116.70 |
+1.35 |
11,027 |
76,156 |
-885 |
May19 |
181009 |
117.70 |
119.30 |
117.00 |
119.15 |
+1.35 |
5,149 |
34,096 |
+341 |
Jul19 |
181009 |
120.25 |
121.70 |
119.35 |
121.50 |
+1.35 |
2,791 |
21,256 |
+375 |
Sep19 |
181009 |
122.55 |
124.00 |
121.70 |
123.80 |
+1.35 |
1,605 |
9,879 |
-251 |
Dec19 |
181009 |
125.80 |
127.35 |
125.15 |
127.15 |
+1.30 |
1,251 |
9,004 |
-250 |
Total Volume and Open Interest |
46,311 |
319,800 |
-1,526 |
Orange Juice(ICE) |
Nov18 |
181009 |
146.60 |
146.60 |
141.95 |
142.40 |
-2.70 |
835 |
7,921 |
-379 |
Jan19 |
181009 |
145.95 |
146.40 |
142.40 |
142.80 |
-2.60 |
578 |
4,761 |
+420 |
Mar19 |
181009 |
146.00 |
146.00 |
143.55 |
143.80 |
-2.55 |
48 |
1,107 |
+23 |
May19 |
181009 |
145.10 |
145.10 |
144.70 |
144.95 |
-2.40 |
33 |
617 |
+15 |
Jul19 |
181009 |
145.90 |
145.90 |
145.90 |
145.90 |
-2.40 |
20 |
232 |
+12 |
Sep19 |
181009 |
147.25 |
147.25 |
147.25 |
147.25 |
-2.50 |
5 |
95 |
+1 |
Total Volume and Open Interest |
1,519 |
14,733 |
+92 |
Sugar #11(ICE) |
Mar19 |
181009 |
12.94 |
12.99 |
12.73 |
12.97 |
+0.03 |
83,277 |
443,311 |
-10,038 |
May19 |
181009 |
13.05 |
13.13 |
12.89 |
13.13 |
+0.06 |
27,293 |
135,668 |
-2,528 |
Jul19 |
181009 |
13.17 |
13.26 |
13.02 |
13.24 |
+0.07 |
14,924 |
79,124 |
+39 |
Oct19 |
181009 |
13.32 |
13.49 |
13.26 |
13.46 |
+0.07 |
6,998 |
69,221 |
+24 |
Mar20 |
181009 |
13.89 |
14.05 |
13.83 |
14.02 |
+0.08 |
3,583 |
23,817 |
-549 |
May20 |
181009 |
13.81 |
14.06 |
13.81 |
14.02 |
+0.10 |
1,531 |
5,293 |
-249 |
Jul20 |
181009 |
13.88 |
14.05 |
13.84 |
14.02 |
+0.12 |
644 |
4,746 |
+128 |
Oct20 |
181009 |
14.00 |
14.18 |
13.98 |
14.17 |
+0.14 |
264 |
5,101 |
+158 |
Total Volume and Open Interest |
138,600 |
768,889 |
-12,951 |
London Cocoa(LCE) |
Dec18 |
181009 |
1560 |
1577 |
1550 |
1573 |
+20 |
6,715 |
85,397 |
-553 |
Mar19 |
181009 |
1575 |
1595 |
1569 |
1592 |
+22 |
6,953 |
64,038 |
-1,230 |
May19 |
181009 |
1581 |
1601 |
1576 |
1597 |
+19 |
2,058 |
39,013 |
-334 |
Jul19 |
181009 |
1586 |
1607 |
1586 |
1602 |
+16 |
1,451 |
26,704 |
-83 |
Sep19 |
181009 |
1593 |
1612 |
1593 |
1605 |
+13 |
1,105 |
29,702 |
-110 |
Dec19 |
181009 |
1604 |
1620 |
1603 |
1614 |
+10 |
829 |
33,326 |
-345 |
Mar20 |
181009 |
1612 |
1622 |
1612 |
1622 |
+7 |
464 |
5,297 |
+27 |
Total Volume and Open Interest |
19,818 |
286,664 |
-2,534 |
London Sugar(LCE) |
Dec18 |
181009 |
349.60 |
354.00 |
345.80 |
353.40 |
+3.20 |
8,302 |
42,841 |
-529 |
Mar19 |
181009 |
353.10 |
357.00 |
350.20 |
356.70 |
+2.80 |
4,921 |
34,763 |
+1,022 |
May19 |
181009 |
358.00 |
361.00 |
355.20 |
360.80 |
+2.00 |
1,083 |
12,571 |
-9 |
Aug19 |
181009 |
362.90 |
364.20 |
360.00 |
364.20 |
+1.30 |
256 |
7,974 |
-136 |
Oct19 |
181009 |
365.00 |
367.20 |
363.80 |
367.20 |
+0.70 |
84 |
3,274 |
+17 |
Total Volume and Open Interest |
14,675 |
104,288 |
+371 |
Cotton(ICE) |
Oct18 |
181009 |
77.40 |
77.40 |
77.40 |
77.40 |
-0.54 |
0 |
22 |
+0 |
Dec18 |
181009 |
77.50 |
77.89 |
76.20 |
77.01 |
-0.54 |
12,078 |
135,912 |
-522 |
Mar19 |
181009 |
78.41 |
78.77 |
77.30 |
78.07 |
-0.42 |
4,882 |
65,953 |
+526 |
May19 |
181009 |
79.16 |
79.50 |
78.20 |
78.89 |
-0.32 |
1,835 |
14,223 |
-176 |
Jul19 |
181009 |
79.60 |
80.14 |
78.70 |
79.54 |
-0.30 |
1,042 |
8,368 |
+15 |
Oct19 |
181009 |
77.05 |
77.05 |
77.05 |
77.05 |
-0.22 |
0 |
2 |
+0 |
Total Volume and Open Interest |
20,028 |
251,693 |
-112 |
Lumber(CME) |
Nov18 |
181009 |
347.5 |
354.8 |
344.7 |
349.0 |
-4.5 |
597 |
1,935 |
-117 |
Jan19 |
181009 |
354.5 |
358.4 |
351.8 |
355.0 |
-4.6 |
182 |
1,131 |
+13 |
Mar19 |
181009 |
369.8 |
369.8 |
365.3 |
367.5 |
-3.8 |
57 |
448 |
+6 |
May19 |
181009 |
373.4 |
378.7 |
373.4 |
376.5 |
-2.5 |
64 |
184 |
+36 |
Total Volume and Open Interest |
909 |
3,754 |
-62 |
Crude Oil(NYM) |
Nov18 |
181009 |
74.21 |
75.28 |
74.00 |
74.96 |
+0.67 |
613,218 |
327,679 |
-24,713 |
Dec18 |
181009 |
74.14 |
75.16 |
73.91 |
74.81 |
+0.64 |
175,278 |
323,217 |
+15,669 |
Jan19 |
181009 |
73.96 |
75.02 |
73.80 |
74.65 |
+0.62 |
67,741 |
167,586 |
+2,834 |
Feb19 |
181009 |
73.95 |
74.88 |
73.70 |
74.51 |
+0.61 |
33,250 |
113,907 |
-507 |
Mar19 |
181009 |
73.81 |
74.77 |
73.60 |
74.42 |
+0.62 |
33,997 |
160,707 |
-408 |
Apr19 |
181009 |
73.75 |
74.59 |
73.73 |
74.33 |
+0.63 |
17,636 |
77,524 |
+908 |
May19 |
181009 |
73.63 |
74.54 |
73.41 |
74.22 |
+0.63 |
14,999 |
57,249 |
-5 |
Jun19 |
181009 |
73.48 |
74.39 |
73.24 |
74.08 |
+0.65 |
48,993 |
187,624 |
-2,750 |
Jul19 |
181009 |
73.63 |
74.12 |
73.16 |
73.88 |
+0.66 |
10,629 |
48,780 |
+1,356 |
Aug19 |
181009 |
73.35 |
73.90 |
72.87 |
73.63 |
+0.66 |
5,149 |
50,375 |
+593 |
Sep19 |
181009 |
73.04 |
73.60 |
72.59 |
73.35 |
+0.67 |
8,209 |
73,653 |
+2,235 |
Oct19 |
181009 |
72.75 |
73.25 |
72.29 |
73.05 |
+0.66 |
4,626 |
42,907 |
+1,406 |
Nov19 |
181009 |
72.73 |
72.83 |
72.72 |
72.74 |
+0.65 |
2,505 |
34,016 |
+294 |
Dec19 |
181009 |
71.82 |
72.66 |
71.62 |
72.41 |
+0.63 |
38,264 |
237,071 |
-1,128 |
Jan20 |
181009 |
72.03 |
72.12 |
71.33 |
72.03 |
+0.62 |
1,749 |
30,988 |
-394 |
Feb20 |
181009 |
71.50 |
71.66 |
71.29 |
71.66 |
+0.61 |
979 |
15,446 |
-151 |
Total Volume and Open Interest |
1,092,867 |
2,222,028 |
-3,152 |
e-miNY Crude Oil(NYM) |
Nov18 |
181009 |
74.225 |
75.250 |
74.000 |
74.950 |
+0.650 |
18,676 |
1,686 |
-262 |
Dec18 |
181009 |
74.100 |
75.125 |
73.925 |
74.800 |
+0.625 |
702 |
770 |
+41 |
Jan19 |
181009 |
74.050 |
75.000 |
73.775 |
74.650 |
+0.625 |
51 |
121 |
+3 |
Feb19 |
181009 |
74.500 |
74.625 |
74.000 |
74.500 |
+0.600 |
0 |
45 |
+0 |
Mar19 |
181009 |
74.425 |
74.425 |
74.425 |
74.425 |
+0.625 |
0 |
48 |
+0 |
Apr19 |
181009 |
74.325 |
74.325 |
74.325 |
74.325 |
+0.625 |
5 |
112 |
-1 |
May19 |
181009 |
74.225 |
74.225 |
74.225 |
74.225 |
+0.625 |
0 |
124 |
+0 |
Jun19 |
181009 |
74.025 |
74.125 |
73.825 |
74.075 |
+0.650 |
6 |
85 |
+2 |
Jul19 |
181009 |
73.875 |
73.875 |
73.875 |
73.875 |
+0.650 |
0 |
4 |
+0 |
Aug19 |
181009 |
73.400 |
73.625 |
73.350 |
73.625 |
+0.650 |
4 |
48 |
+0 |
Total Volume and Open Interest |
19,453 |
3,143 |
-214 |
NY Harbor ULSD(NYM) |
Nov18 |
181009 |
239.42 |
243.17 |
238.78 |
242.38 |
+2.96 |
58,026 |
138,860 |
-5,445 |
Dec18 |
181009 |
239.74 |
243.35 |
239.09 |
242.58 |
+2.87 |
38,879 |
88,010 |
+2,381 |
Jan19 |
181009 |
239.85 |
243.55 |
239.36 |
242.77 |
+2.86 |
23,363 |
57,705 |
+2,953 |
Feb19 |
181009 |
239.60 |
243.21 |
239.11 |
242.47 |
+2.82 |
9,648 |
29,218 |
+71 |
Mar19 |
181009 |
238.88 |
242.42 |
238.48 |
241.81 |
+2.79 |
9,274 |
44,013 |
+793 |
Apr19 |
181009 |
238.83 |
241.32 |
237.73 |
240.82 |
+2.77 |
6,673 |
22,123 |
+1,848 |
May19 |
181009 |
238.27 |
240.77 |
237.17 |
240.17 |
+2.74 |
1,863 |
8,918 |
-93 |
Jun19 |
181009 |
238.06 |
240.37 |
236.57 |
239.73 |
+2.69 |
3,406 |
23,876 |
+219 |
Jul19 |
181009 |
238.75 |
240.44 |
237.28 |
240.00 |
+2.64 |
1,013 |
4,412 |
+414 |
Aug19 |
181009 |
238.86 |
240.87 |
237.30 |
240.37 |
+2.60 |
464 |
1,475 |
-64 |
Sep19 |
181009 |
239.38 |
241.27 |
238.15 |
240.87 |
+2.55 |
354 |
1,486 |
+42 |
Oct19 |
181009 |
239.88 |
241.85 |
238.28 |
241.34 |
+2.49 |
163 |
706 |
+8 |
Nov19 |
181009 |
240.22 |
241.72 |
239.91 |
241.72 |
+2.49 |
97 |
821 |
+16 |
Dec19 |
181009 |
240.52 |
242.45 |
238.75 |
241.99 |
+2.52 |
857 |
7,649 |
+44 |
Total Volume and Open Interest |
154,255 |
433,421 |
+3,187 |
RBOB Gasoline(NYM) |
Nov18 |
181009 |
208.41 |
209.98 |
205.84 |
207.74 |
-1.63 |
78,990 |
144,658 |
-13,179 |
Dec18 |
181009 |
207.90 |
209.39 |
205.55 |
207.52 |
-0.99 |
51,321 |
91,149 |
+5,252 |
Jan19 |
181009 |
207.85 |
209.33 |
205.80 |
207.72 |
-0.56 |
27,229 |
58,605 |
+605 |
Feb19 |
181009 |
208.38 |
210.28 |
206.98 |
208.90 |
-0.24 |
11,576 |
19,857 |
-223 |
Mar19 |
181009 |
210.85 |
212.37 |
209.19 |
211.18 |
+0.06 |
10,439 |
33,218 |
+434 |
Apr19 |
181009 |
229.41 |
230.56 |
227.76 |
229.61 |
+0.30 |
7,964 |
20,009 |
+770 |
May19 |
181009 |
229.86 |
231.11 |
228.54 |
230.23 |
+0.38 |
6,780 |
13,631 |
+277 |
Jun19 |
181009 |
228.96 |
230.49 |
227.58 |
229.51 |
+0.46 |
7,770 |
13,470 |
-850 |
Jul19 |
181009 |
228.50 |
228.88 |
226.26 |
228.10 |
+0.63 |
3,455 |
7,550 |
+563 |
Aug19 |
181009 |
225.47 |
226.56 |
224.57 |
226.27 |
+0.82 |
1,988 |
2,720 |
-81 |
Total Volume and Open Interest |
212,997 |
418,431 |
-5,240 |
e-miNY RBOB Gasoline(NYM) |
Nov18 |
181009 |
207.74 |
207.74 |
207.74 |
207.74 |
-1.63 |
0 |
1 |
+0 |
Dec18 |
181009 |
207.52 |
207.52 |
207.52 |
207.52 |
-0.99 |
|
|
|
Jan19 |
181009 |
207.72 |
207.72 |
207.72 |
207.72 |
-0.56 |
|
|
|
Feb19 |
181009 |
208.90 |
208.90 |
208.90 |
208.90 |
-0.24 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov18 |
181009 |
3.281 |
3.368 |
3.237 |
3.266 |
-0.001 |
199,270 |
289,576 |
-31,211 |
Dec18 |
181009 |
3.299 |
3.384 |
3.273 |
3.298 |
+0.009 |
99,846 |
181,553 |
+1,481 |
Jan19 |
181009 |
3.349 |
3.425 |
3.335 |
3.361 |
+0.028 |
91,792 |
211,929 |
+3,124 |
Feb19 |
181009 |
3.249 |
3.311 |
3.237 |
3.262 |
+0.026 |
32,274 |
95,744 |
+68 |
Mar19 |
181009 |
3.044 |
3.086 |
3.032 |
3.061 |
+0.022 |
54,805 |
222,484 |
+2,465 |
Apr19 |
181009 |
2.740 |
2.761 |
2.727 |
2.747 |
+0.005 |
32,493 |
175,049 |
+2,775 |
May19 |
181009 |
2.694 |
2.710 |
2.683 |
2.701 |
+0.001 |
11,086 |
87,281 |
+718 |
Jun19 |
181009 |
2.728 |
2.737 |
2.710 |
2.728 |
unch |
4,926 |
45,389 |
+35 |
Jul19 |
181009 |
2.757 |
2.769 |
2.741 |
2.760 |
unch |
4,103 |
42,835 |
+1,421 |
Aug19 |
181009 |
2.760 |
2.769 |
2.741 |
2.760 |
unch |
2,566 |
32,525 |
-19 |
Sep19 |
181009 |
2.735 |
2.749 |
2.721 |
2.739 |
+0.001 |
1,560 |
28,872 |
-12 |
Oct19 |
181009 |
2.753 |
2.769 |
2.739 |
2.757 |
unch |
9,438 |
96,582 |
+550 |
Nov19 |
181009 |
2.806 |
2.815 |
2.789 |
2.807 |
unch |
2,857 |
36,271 |
+538 |
Dec19 |
181009 |
2.927 |
2.941 |
2.918 |
2.937 |
+0.002 |
3,903 |
32,540 |
+612 |
Jan20 |
181009 |
3.019 |
3.033 |
3.008 |
3.026 |
+0.002 |
3,457 |
32,327 |
+514 |
Feb20 |
181009 |
2.957 |
2.965 |
2.938 |
2.956 |
+0.001 |
1,030 |
9,472 |
+883 |
Total Volume and Open Interest |
558,536 |
1,683,805 |
-15,766 |
Brent Crude Oil(ICE) |
Dec18 |
181009 |
83.91 |
85.45 |
83.73 |
85.00 |
+1.09 |
300,619 |
514,507 |
-26,618 |
Jan19 |
181009 |
83.54 |
84.98 |
83.38 |
84.54 |
+1.00 |
126,220 |
319,640 |
+14,603 |
Feb19 |
181009 |
83.33 |
84.63 |
83.09 |
84.20 |
+0.93 |
64,502 |
172,421 |
+7,714 |
Mar19 |
181009 |
83.05 |
84.39 |
82.88 |
83.96 |
+0.90 |
47,444 |
165,571 |
+204 |
Apr19 |
181009 |
82.84 |
84.14 |
82.67 |
83.71 |
+0.87 |
20,939 |
88,323 |
+1,906 |
May19 |
181009 |
82.61 |
83.89 |
82.44 |
83.47 |
+0.86 |
25,099 |
76,163 |
+114 |
Jun19 |
181009 |
82.36 |
83.58 |
82.16 |
83.19 |
+0.87 |
65,250 |
150,924 |
-2,613 |
Jul19 |
181009 |
81.86 |
83.20 |
81.86 |
82.88 |
+0.86 |
6,681 |
54,547 |
-374 |
Aug19 |
181009 |
81.79 |
82.90 |
81.55 |
82.55 |
+0.85 |
4,491 |
41,564 |
+572 |
Sep19 |
181009 |
82.36 |
82.46 |
82.19 |
82.19 |
+0.85 |
6,669 |
45,141 |
-342 |
Oct19 |
181009 |
81.82 |
81.84 |
81.82 |
81.84 |
+0.85 |
1,906 |
44,606 |
+354 |
Nov19 |
181009 |
81.40 |
81.96 |
81.40 |
81.50 |
+0.84 |
4,076 |
48,866 |
+551 |
Dec19 |
181009 |
80.59 |
81.39 |
80.12 |
81.12 |
+0.83 |
60,003 |
170,716 |
-315 |
Jan20 |
181009 |
80.77 |
80.77 |
80.77 |
80.77 |
+0.82 |
2,025 |
23,934 |
+431 |
Total Volume and Open Interest |
767,437 |
2,258,567 |
-3,761 |
Gas Oil(ICE) |
Oct18 |
181009 |
738.00 |
748.00 |
736.25 |
743.75 |
+8.00 |
50,633 |
89,927 |
-4,671 |
Nov18 |
181009 |
739.50 |
749.00 |
737.00 |
744.75 |
+8.75 |
134,257 |
217,834 |
+8,213 |
Dec18 |
181009 |
735.00 |
745.25 |
733.25 |
741.00 |
+8.75 |
121,356 |
211,646 |
+3,736 |
Jan19 |
181009 |
732.25 |
743.25 |
731.00 |
738.75 |
+9.00 |
40,723 |
94,805 |
+13,140 |
Feb19 |
181009 |
730.25 |
741.75 |
729.75 |
737.25 |
+8.75 |
12,270 |
58,500 |
-3,033 |
Mar19 |
181009 |
728.00 |
739.50 |
728.00 |
735.75 |
+8.75 |
10,203 |
43,245 |
+1,988 |
Apr19 |
181009 |
726.75 |
737.50 |
726.75 |
733.75 |
+8.50 |
3,506 |
25,602 |
+496 |
May19 |
181009 |
725.25 |
735.75 |
725.25 |
732.25 |
+8.50 |
2,493 |
23,195 |
-292 |
Jun19 |
181009 |
724.25 |
735.50 |
724.25 |
731.50 |
+8.25 |
9,778 |
57,951 |
+1,114 |
Jul19 |
181009 |
725.25 |
735.50 |
725.25 |
732.00 |
+8.25 |
926 |
16,546 |
+48 |
Total Volume and Open Interest |
399,020 |
1,045,927 |
+22,382 |
Ethanol(CBOT) |
Nov18 |
181009 |
1.314 |
1.326 |
1.307 |
1.318 |
-0.004 |
72 |
1,558 |
-10 |
Dec18 |
181009 |
1.340 |
1.347 |
1.330 |
1.338 |
-0.004 |
17 |
500 |
+2 |
Jan19 |
181009 |
1.360 |
1.360 |
1.360 |
1.360 |
-0.004 |
1 |
137 |
+1 |
Feb19 |
181009 |
1.382 |
1.382 |
1.382 |
1.382 |
-0.004 |
2 |
22 |
+1 |
Mar19 |
181009 |
1.399 |
1.399 |
1.399 |
1.399 |
-0.004 |
0 |
11 |
+0 |
Apr19 |
181009 |
1.416 |
1.416 |
1.416 |
1.416 |
-0.004 |
|
|
|
May19 |
181009 |
1.425 |
1.425 |
1.425 |
1.425 |
-0.004 |
|
|
|
Jun19 |
181009 |
1.459 |
1.459 |
1.459 |
1.459 |
-0.004 |
|
|
|
Total Volume and Open Interest |
92 |
2,228 |
-6 |
WTI Crude Oil(ICE) |
Nov18 |
181009 |
74.25 |
75.27 |
73.99 |
74.96 |
+0.67 |
35,917 |
58,426 |
-1,769 |
Dec18 |
181009 |
74.15 |
75.14 |
73.91 |
74.81 |
+0.64 |
61,913 |
141,551 |
-103 |
Jan19 |
181009 |
73.97 |
75.00 |
73.79 |
74.65 |
+0.62 |
38,123 |
53,158 |
+1,153 |
Feb19 |
181009 |
73.84 |
74.84 |
73.75 |
74.51 |
+0.61 |
25,746 |
29,198 |
+1,138 |
Mar19 |
181009 |
73.74 |
74.75 |
73.66 |
74.42 |
+0.62 |
17,553 |
38,986 |
+239 |
Apr19 |
181009 |
73.96 |
74.65 |
73.55 |
74.33 |
+0.63 |
4,100 |
18,858 |
+193 |
May19 |
181009 |
74.18 |
74.51 |
73.59 |
74.22 |
+0.63 |
1,653 |
8,790 |
+339 |
Jun19 |
181009 |
73.84 |
74.36 |
73.30 |
74.08 |
+0.65 |
13,177 |
78,191 |
-70 |
Jul19 |
181009 |
73.88 |
73.88 |
73.88 |
73.88 |
+0.66 |
478 |
7,399 |
+104 |
Aug19 |
181009 |
73.63 |
73.63 |
73.63 |
73.63 |
+0.66 |
501 |
6,168 |
+369 |
Sep19 |
181009 |
73.35 |
73.35 |
73.35 |
73.35 |
+0.67 |
787 |
15,069 |
+27 |
Oct19 |
181009 |
73.05 |
73.05 |
73.05 |
73.05 |
+0.66 |
86 |
4,429 |
+0 |
Nov19 |
181009 |
72.74 |
72.74 |
72.74 |
72.74 |
+0.65 |
167 |
4,785 |
+48 |
Dec19 |
181009 |
72.16 |
72.63 |
71.67 |
72.41 |
+0.63 |
11,719 |
93,423 |
-51 |
Jan20 |
181009 |
72.03 |
72.03 |
72.03 |
72.03 |
+0.62 |
66 |
2,594 |
-19 |
Feb20 |
181009 |
71.66 |
71.66 |
71.66 |
71.66 |
+0.61 |
12 |
2,207 |
-11 |
Total Volume and Open Interest |
214,801 |
649,740 |
+1,481 |
US Dollar Index(ICE) |
Dec18 |
181009 |
95.425 |
95.840 |
95.310 |
95.345 |
-0.090 |
23,060 |
53,563 |
+1,746 |
Mar19 |
181009 |
94.855 |
95.185 |
94.810 |
94.815 |
-0.090 |
83 |
1,469 |
-15 |
Jun19 |
181009 |
94.390 |
94.395 |
94.315 |
94.315 |
-0.090 |
1 |
379 |
+1 |
Total Volume and Open Interest |
23,144 |
55,432 |
+1,732 |
Australian Dollar(CME) |
Dec18 |
181009 |
70.83 |
71.09 |
70.58 |
71.05 |
+0.22 |
97,947 |
162,086 |
+2,819 |
Mar19 |
181009 |
70.70 |
71.18 |
70.70 |
71.14 |
+0.21 |
21 |
435 |
+14 |
Jun19 |
181009 |
71.27 |
71.27 |
70.91 |
71.27 |
+0.21 |
0 |
20 |
+0 |
Total Volume and Open Interest |
98,873 |
164,381 |
+2,845 |
British Pound(CME) |
Dec18 |
181009 |
131.35 |
131.92 |
130.73 |
131.86 |
+0.53 |
129,738 |
209,130 |
+3,749 |
Mar19 |
181009 |
131.87 |
132.50 |
131.43 |
132.50 |
+0.54 |
42 |
1,834 |
-1 |
Jun19 |
181009 |
132.98 |
133.11 |
132.98 |
133.11 |
+0.54 |
0 |
285 |
+0 |
Total Volume and Open Interest |
130,892 |
213,817 |
+3,665 |
Canadian Dollar(CME) |
Dec18 |
181009 |
77.30 |
77.41 |
77.00 |
77.36 |
+0.10 |
62,347 |
119,262 |
-1,761 |
Mar19 |
181009 |
77.22 |
77.51 |
77.17 |
77.49 |
+0.11 |
17 |
1,403 |
+7 |
Jun19 |
181009 |
77.32 |
77.60 |
77.32 |
77.60 |
+0.10 |
5 |
371 |
+2 |
Sep19 |
181009 |
77.42 |
77.70 |
77.42 |
77.70 |
+0.11 |
6 |
116 |
+4 |
Total Volume and Open Interest |
62,674 |
122,176 |
-1,739 |
Japanese Yen(CME) |
Dec18 |
181009 |
88.81 |
89.04 |
88.63 |
88.91 |
-0.03 |
133,627 |
253,147 |
+1,198 |
Mar19 |
181009 |
89.50 |
89.70 |
89.39 |
89.63 |
-0.02 |
232 |
564 |
+85 |
Jun19 |
181009 |
90.34 |
90.34 |
90.34 |
90.34 |
-0.02 |
0 |
67 |
+0 |
Total Volume and Open Interest |
134,351 |
257,209 |
+1,096 |
Swiss Franc(CME) |
Dec18 |
181009 |
101.38 |
101.51 |
101.06 |
101.40 |
+0.05 |
24,131 |
57,213 |
+2,549 |
Mar19 |
181009 |
102.03 |
102.46 |
102.03 |
102.37 |
+0.06 |
3 |
255 |
-1 |
Jun19 |
181009 |
103.32 |
103.32 |
103.09 |
103.32 |
+0.05 |
0 |
53 |
+0 |
Total Volume and Open Interest |
24,134 |
57,544 |
+2,548 |
EuroFX(CME) |
Dec18 |
181009 |
115.55 |
115.66 |
114.94 |
115.60 |
+0.08 |
230,503 |
466,987 |
-583 |
Mar19 |
181009 |
116.54 |
116.58 |
115.92 |
116.58 |
+0.10 |
252 |
3,392 |
-25 |
Jun19 |
181009 |
117.40 |
117.55 |
117.40 |
117.55 |
+0.09 |
1 |
1,080 |
+1 |
Total Volume and Open Interest |
233,200 |
481,918 |
-809 |
Mexican Peso(CME) |
Oct18 |
181009 |
525.50 |
525.50 |
525.50 |
525.50 |
-2.75 |
|
|
|
Nov18 |
181009 |
522.75 |
522.75 |
522.75 |
522.75 |
-2.75 |
0 |
3 |
+0 |
Total Volume and Open Interest |
77,080 |
214,569 |
+2,934 |
Brazilian Real(CME) |
Nov18 |
181009 |
265.00 |
269.75 |
263.60 |
269.55 |
+3.90 |
6,714 |
35,767 |
-366 |
Dec18 |
181009 |
264.30 |
268.95 |
263.10 |
268.85 |
+3.95 |
289 |
1,494 |
-119 |
Jan19 |
181009 |
268.10 |
268.10 |
268.10 |
268.10 |
+4.05 |
0 |
50 |
+0 |
Feb19 |
181009 |
267.30 |
267.30 |
267.30 |
267.30 |
+4.05 |
|
|
|
Total Volume and Open Interest |
7,003 |
37,311 |
-485 |
30-Year T-Bonds(CBOT) |
Dec18 |
181009 |
136~300 |
137~260 |
136~160 |
137~230 |
+0~220 |
565,350 |
933,673 |
+13,954 |
Mar19 |
181009 |
136~090 |
137~030 |
135~300 |
137~020 |
+0~220 |
21 |
34 |
+6 |
Jun19 |
181009 |
136~150 |
136~150 |
136~150 |
136~150 |
+0~220 |
|
|
|
Total Volume and Open Interest |
565,371 |
933,707 |
+13,960 |
10-Year T-Notes(CBOT) |
Dec18 |
181009 |
117~205 |
117~275 |
117~150 |
117~260 |
+0~035 |
2,363,170 |
4,096,320 |
+29,903 |
Mar19 |
181009 |
117~090 |
117~180 |
117~060 |
117~170 |
+0~040 |
3,813 |
14,581 |
+3,557 |
Jun19 |
181009 |
117~170 |
117~170 |
117~170 |
117~170 |
+0~040 |
|
|
|
Total Volume and Open Interest |
2,366,983 |
4,110,901 |
+33,460 |
5-Year T-Notes(CBOT) |
Dec18 |
181009 |
111~314 |
112~020 |
111~292 |
112~004 |
-0~002 |
1,224,029 |
4,432,413 |
+18,032 |
Mar19 |
181009 |
111~266 |
111~282 |
111~242 |
111~270 |
unch |
2,956 |
3,510 |
+2,179 |
Jun19 |
181009 |
111~270 |
111~270 |
111~270 |
111~270 |
unch |
|
|
|
Total Volume and Open Interest |
1,226,985 |
4,435,923 |
+20,211 |
2 Year T-Notes(CBOT) |
Dec18 |
181009 |
105~082 |
105~086 |
105~072 |
105~076 |
-0~006 |
496,873 |
2,233,205 |
+20,028 |
Mar19 |
181009 |
105~040 |
105~040 |
105~040 |
105~040 |
-0~006 |
|
|
|
Jun19 |
181009 |
105~040 |
105~040 |
105~040 |
105~040 |
-0~006 |
|
|
|
Total Volume and Open Interest |
496,873 |
2,233,205 |
+20,028 |
Eurodollars(CME) |
Dec18 |
181009 |
97.340 |
97.340 |
97.325 |
97.330 |
-0.005 |
302,755 |
1,710,537 |
-12,115 |
Mar19 |
181009 |
97.135 |
97.140 |
97.125 |
97.130 |
-0.005 |
319,557 |
1,342,960 |
+9,127 |
Jun19 |
181009 |
96.955 |
96.960 |
96.950 |
96.955 |
-0.005 |
331,250 |
1,353,956 |
+20,947 |
Sep19 |
181009 |
96.835 |
96.845 |
96.825 |
96.835 |
-0.005 |
287,421 |
1,317,421 |
-1,189 |
Dec19 |
181009 |
96.750 |
96.760 |
96.735 |
96.750 |
unch |
523,885 |
2,039,716 |
-10,035 |
Mar20 |
181009 |
96.710 |
96.720 |
96.695 |
96.715 |
unch |
279,204 |
1,006,636 |
-3,471 |
Jun20 |
181009 |
96.700 |
96.715 |
96.685 |
96.705 |
unch |
214,090 |
884,908 |
-5,066 |
Sep20 |
181009 |
96.705 |
96.715 |
96.685 |
96.705 |
-0.005 |
209,627 |
957,329 |
-6,764 |
Dec20 |
181009 |
96.695 |
96.710 |
96.680 |
96.700 |
-0.005 |
360,458 |
1,168,190 |
+49,350 |
Mar21 |
181009 |
96.720 |
96.730 |
96.700 |
96.720 |
-0.005 |
181,317 |
514,459 |
+14,789 |
Jun21 |
181009 |
96.735 |
96.745 |
96.710 |
96.735 |
-0.005 |
116,634 |
376,853 |
+11,758 |
Sep21 |
181009 |
96.745 |
96.755 |
96.720 |
96.740 |
-0.010 |
108,055 |
228,606 |
-3,241 |
Dec21 |
181009 |
96.735 |
96.750 |
96.710 |
96.735 |
-0.010 |
89,450 |
373,759 |
+4,092 |
Mar22 |
181009 |
96.745 |
96.760 |
96.720 |
96.745 |
-0.010 |
63,374 |
153,872 |
-1,268 |
Jun22 |
181009 |
96.745 |
96.760 |
96.720 |
96.745 |
-0.010 |
53,267 |
112,492 |
-10,764 |
Sep22 |
181009 |
96.740 |
96.760 |
96.715 |
96.740 |
-0.010 |
36,183 |
74,812 |
+1,086 |
Dec22 |
181009 |
96.730 |
96.745 |
96.700 |
96.730 |
-0.010 |
43,793 |
110,994 |
+2,664 |
Mar23 |
181009 |
96.725 |
96.740 |
96.695 |
96.725 |
-0.010 |
26,805 |
70,498 |
-1,019 |
Total Volume and Open Interest |
3,693,480 |
14,425,890 |
+67,881 |
Ultra T-Bond(CBOT) |
Dec18 |
181009 |
148~17 |
150~03 |
147~31 |
149~29 |
+1~07 |
198,778 |
1,055,616 |
+7,211 |
Mar19 |
181009 |
150~19 |
150~19 |
148~27 |
150~19 |
+1~07 |
1 |
9 |
+1 |
Jun19 |
181009 |
151~15 |
151~15 |
151~15 |
151~15 |
+1~07 |
|
|
|
Total Volume and Open Interest |
198,779 |
1,055,625 |
+7,212 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181009 |
124~050 |
124~165 |
123~290 |
124~145 |
+0~070 |
218,810 |
620,392 |
-8,114 |
Mar19 |
181009 |
124~125 |
124~125 |
124~125 |
124~125 |
+0~050 |
|
|
|
Jun19 |
181009 |
124~125 |
124~125 |
124~125 |
124~125 |
+0~050 |
|
|
|
Total Volume and Open Interest |
218,810 |
620,392 |
-8,114 |
30 Day Federal Funds(CBOT) |
Oct18 |
181009 |
97.813 |
97.815 |
97.813 |
97.815 |
unch |
20,665 |
234,897 |
-7,565 |
Nov18 |
181009 |
97.810 |
97.810 |
97.805 |
97.810 |
unch |
16,943 |
256,875 |
-5,052 |
Dec18 |
181009 |
97.730 |
97.735 |
97.725 |
97.735 |
+0.005 |
6,248 |
105,654 |
-1,325 |
Jan19 |
181009 |
97.610 |
97.615 |
97.605 |
97.615 |
+0.005 |
72,435 |
292,598 |
-16,450 |
Feb19 |
181009 |
97.595 |
97.605 |
97.595 |
97.600 |
unch |
37,855 |
164,230 |
-889 |
Mar19 |
181009 |
97.535 |
97.540 |
97.535 |
97.535 |
unch |
6,578 |
69,326 |
-1,008 |
Total Volume and Open Interest |
314,735 |
1,780,114 |
-18,136 |
Japanese Govt Bonds(SGX) |
Dec18 |
181009 |
149.95 |
150.08 |
149.95 |
150.02 |
+0.06 |
1,646 |
15,226 |
+267 |
Mar19 |
181009 |
150.02 |
150.02 |
150.02 |
150.02 |
+0.06 |
|
|
|
Jun19 |
181009 |
150.02 |
150.02 |
150.02 |
150.02 |
+0.06 |
|
|
|
Total Volume and Open Interest |
1,646 |
15,226 |
+267 |
Euro-Buxl(EUREX) |
Dec18 |
181009 |
171.22 |
172.18 |
170.40 |
171.88 |
+0.48 |
56,782 |
224,434 |
-6,116 |
Mar19 |
181009 |
170.40 |
170.40 |
170.40 |
170.40 |
+0.48 |
2 |
1,546 |
-2 |
Jun19 |
181009 |
169.28 |
169.28 |
169.28 |
169.28 |
+0.48 |
|
|
|
Total Volume and Open Interest |
56,784 |
225,980 |
-6,118 |
Euro-Bund(EUREX) |
Dec18 |
181009 |
157.95 |
158.18 |
157.61 |
158.09 |
+0.14 |
848,352 |
1,960,604 |
-99,241 |
Mar19 |
181009 |
158.57 |
158.79 |
158.37 |
158.74 |
+0.14 |
5,136 |
80,161 |
-4,613 |
Jun19 |
181009 |
156.79 |
156.79 |
156.79 |
156.79 |
+0.14 |
|
|
|
Total Volume and Open Interest |
853,488 |
2,040,765 |
-103,854 |
Euro-Bobl(EUREX) |
Dec18 |
181009 |
130.54 |
130.70 |
130.41 |
130.57 |
+0.05 |
459,860 |
1,578,558 |
-11,795 |
Mar19 |
181009 |
130.62 |
130.62 |
130.62 |
130.62 |
+0.05 |
0 |
3 |
+0 |
Jun19 |
181009 |
130.17 |
130.17 |
130.17 |
130.17 |
+0.05 |
|
|
|
Total Volume and Open Interest |
459,860 |
1,578,561 |
-11,795 |
Euro-Schatz(EUREX) |
Dec18 |
181009 |
111.80 |
111.85 |
111.77 |
111.79 |
-0.00 |
373,618 |
1,952,343 |
+94,331 |
Mar19 |
181009 |
111.69 |
111.69 |
111.69 |
111.69 |
-0.00 |
0 |
81 |
+0 |
Jun19 |
181009 |
111.64 |
111.64 |
111.64 |
111.64 |
-0.00 |
|
|
|
Total Volume and Open Interest |
373,618 |
1,952,424 |
+94,331 |
3-Mth Euribor(EUREX) |
Dec18 |
181009 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
16 |
13,879 |
+0 |
Mar19 |
181009 |
100.275 |
100.275 |
100.275 |
100.275 |
-0.005 |
0 |
2,376 |
+0 |
Jun19 |
181009 |
100.250 |
100.250 |
100.250 |
100.250 |
-0.005 |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
63 |
27,625 |
+0 |
Long Gilt(LIFFE) |
Dec18 |
181009 |
119~23 |
120~00 |
119~20 |
119~30 |
-0~00 |
314,750 |
740,477 |
-5,176 |
Mar19 |
181009 |
119~07 |
119~07 |
119~07 |
119~07 |
-0~00 |
|
|
|
Total Volume and Open Interest |
314,750 |
740,477 |
-5,176 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181009 |
99.13 |
99.14 |
99.13 |
99.14 |
unch |
73,605 |
570,080 |
+1,665 |
Mar19 |
181009 |
99.02 |
99.03 |
99.00 |
99.02 |
unch |
102,215 |
413,330 |
+3,074 |
Jun19 |
181009 |
98.92 |
98.93 |
98.89 |
98.92 |
unch |
147,213 |
295,222 |
-2,167 |
Sep19 |
181009 |
98.82 |
98.83 |
98.80 |
98.83 |
unch |
110,888 |
330,075 |
-1,816 |
Dec19 |
181009 |
98.73 |
98.75 |
98.71 |
98.74 |
unch |
185,761 |
351,893 |
-4,345 |
Mar20 |
181009 |
98.66 |
98.67 |
98.63 |
98.66 |
unch |
131,636 |
198,083 |
-5,568 |
Total Volume and Open Interest |
1,460,747 |
3,123,824 |
-158 |
3-Mth Euribor(LIFFE) |
Dec18 |
181009 |
100.300 |
100.300 |
100.295 |
100.295 |
-0.005 |
28,649 |
554,961 |
+18 |
Mar19 |
181009 |
100.275 |
100.280 |
100.270 |
100.275 |
unch |
25,082 |
475,169 |
+1,040 |
Jun19 |
181009 |
100.245 |
100.250 |
100.245 |
100.250 |
unch |
46,028 |
616,822 |
-6,655 |
Total Volume and Open Interest |
842,155 |
4,884,795 |
+9,294 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181009 |
98.10 |
98.10 |
98.08 |
98.09 |
-0.01 |
16,149 |
193,247 |
-2,319 |
Mar19 |
181009 |
98.09 |
98.10 |
98.07 |
98.08 |
-0.01 |
14,518 |
230,896 |
-526 |
Jun19 |
181009 |
98.05 |
98.06 |
98.03 |
98.04 |
-0.01 |
14,534 |
186,687 |
-2,106 |
Sep19 |
181009 |
97.99 |
98.01 |
97.97 |
97.98 |
-0.01 |
9,359 |
152,102 |
-1,237 |
Dec19 |
181009 |
97.92 |
97.95 |
97.91 |
97.92 |
-0.01 |
9,414 |
149,342 |
+49 |
Mar20 |
181009 |
97.86 |
97.88 |
97.84 |
97.85 |
-0.01 |
7,481 |
104,374 |
-617 |
Jun20 |
181009 |
97.79 |
97.81 |
97.78 |
97.78 |
-0.01 |
2,563 |
73,778 |
+468 |
Sep20 |
181009 |
97.72 |
97.75 |
97.71 |
97.71 |
-0.02 |
4,793 |
33,920 |
+1,647 |
Dec20 |
181009 |
97.68 |
97.69 |
97.65 |
97.65 |
-0.01 |
638 |
11,979 |
+400 |
Mar21 |
181009 |
97.61 |
97.61 |
97.59 |
97.59 |
-0.01 |
30 |
4,288 |
-20 |
Total Volume and Open Interest |
79,565 |
1,144,678 |
-4,225 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181009 |
97.21 |
97.25 |
97.21 |
97.21 |
unch |
164,221 |
1,231,077 |
-6,539 |
Mar19 |
181009 |
97.21 |
97.21 |
97.21 |
97.21 |
unch |
|
|
|
Total Volume and Open Interest |
164,221 |
1,231,077 |
-6,539 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181009 |
97.87 |
97.90 |
97.85 |
97.86 |
-0.01 |
130,624 |
1,095,314 |
-29,176 |
Mar19 |
181009 |
97.86 |
97.86 |
97.86 |
97.86 |
-0.02 |
|
|
|
Total Volume and Open Interest |
130,624 |
1,095,314 |
-29,176 |
Gold(CMX) |
Oct18 |
181009 |
1185.6 |
1189.1 |
1185.6 |
1187.2 |
+2.8 |
34 |
2,148 |
-15 |
Dec18 |
181009 |
1192.2 |
1195.8 |
1186.6 |
1191.5 |
+2.9 |
255,479 |
375,977 |
+1,934 |
Feb19 |
181009 |
1197.7 |
1201.0 |
1192.6 |
1197.4 |
+2.9 |
8,433 |
49,743 |
+1,171 |
Apr19 |
181009 |
1205.7 |
1205.9 |
1199.2 |
1203.3 |
+2.9 |
3,508 |
13,848 |
+912 |
Jun19 |
181009 |
1211.4 |
1212.8 |
1205.4 |
1209.5 |
+2.9 |
1,644 |
14,473 |
+419 |
Aug19 |
181009 |
1213.4 |
1216.9 |
1212.2 |
1215.3 |
+2.9 |
256 |
2,251 |
+34 |
Oct19 |
181009 |
1221.2 |
1221.5 |
1220.9 |
1221.5 |
+2.9 |
63 |
1,139 |
+52 |
Dec19 |
181009 |
1230.1 |
1231.3 |
1224.9 |
1227.8 |
+2.9 |
95 |
5,304 |
+23 |
Feb20 |
181009 |
1234.4 |
1234.4 |
1234.4 |
1234.4 |
+2.9 |
0 |
40 |
+0 |
Apr20 |
181009 |
1240.4 |
1240.4 |
1240.4 |
1240.4 |
+2.9 |
|
|
|
Jun20 |
181009 |
1246.4 |
1246.4 |
1246.4 |
1246.4 |
+2.9 |
0 |
540 |
+0 |
Aug20 |
181009 |
1252.5 |
1252.5 |
1252.5 |
1252.5 |
+2.9 |
|
|
|
Total Volume and Open Interest |
269,720 |
467,497 |
+4,521 |
Silver(CMX) |
Dec18 |
181009 |
1442.0 |
1447.0 |
1428.5 |
1440.0 |
+7.1 |
61,929 |
166,612 |
-1,239 |
Mar19 |
181009 |
1453.0 |
1459.0 |
1441.0 |
1451.7 |
+7.1 |
3,633 |
24,928 |
+444 |
May19 |
181009 |
1454.0 |
1466.0 |
1449.0 |
1460.1 |
+7.2 |
1,173 |
3,666 |
+51 |
Jul19 |
181009 |
1459.5 |
1472.5 |
1457.5 |
1468.4 |
+7.5 |
641 |
2,631 |
+350 |
Sep19 |
181009 |
1471.5 |
1477.5 |
1471.5 |
1476.6 |
+7.5 |
137 |
392 |
-1 |
Dec19 |
181009 |
1486.0 |
1489.0 |
1486.0 |
1489.0 |
+7.7 |
73 |
1,041 |
-4 |
Mar20 |
181009 |
1500.2 |
1500.2 |
1500.2 |
1500.2 |
+7.7 |
|
|
|
Total Volume and Open Interest |
67,756 |
200,923 |
-422 |
Platinum(NYMEX) |
Oct18 |
181009 |
819.0 |
825.6 |
819.0 |
825.6 |
+11.5 |
1 |
71 |
-5 |
Jan19 |
181009 |
822.2 |
829.5 |
814.0 |
828.9 |
+10.6 |
13,941 |
70,669 |
-211 |
Apr19 |
181009 |
826.1 |
833.5 |
819.0 |
833.1 |
+10.3 |
386 |
2,526 |
+342 |
Jul19 |
181009 |
832.2 |
838.2 |
824.0 |
838.2 |
+10.9 |
4 |
194 |
-1 |
Total Volume and Open Interest |
14,343 |
73,547 |
+136 |
Palladium(NYMEX) |
Dec18 |
181009 |
1068.00 |
1077.80 |
1058.60 |
1062.10 |
-6.80 |
3,651 |
23,050 |
+381 |
Mar19 |
181009 |
1059.60 |
1070.10 |
1056.00 |
1056.00 |
-6.30 |
198 |
1,623 |
+97 |
Jun19 |
181009 |
1048.90 |
1048.90 |
1048.90 |
1048.90 |
-6.20 |
0 |
6 |
+0 |
Total Volume and Open Interest |
3,849 |
24,679 |
+478 |
Copper(CMX) |
Dec18 |
181009 |
276.85 |
281.85 |
275.05 |
280.65 |
+3.95 |
88,554 |
122,343 |
-3,713 |
Mar19 |
181009 |
279.35 |
284.00 |
277.30 |
282.85 |
+3.85 |
16,509 |
50,861 |
-981 |
May19 |
181009 |
280.90 |
284.90 |
278.65 |
284.00 |
+3.70 |
7,889 |
19,084 |
+1,452 |
Jul19 |
181009 |
284.00 |
285.85 |
279.35 |
284.85 |
+3.60 |
5,559 |
13,529 |
+1,776 |
Sep19 |
181009 |
282.50 |
286.40 |
280.65 |
285.40 |
+3.40 |
1,625 |
4,291 |
+297 |
Total Volume and Open Interest |
121,723 |
234,268 |
-1,032 |
E-mini DJIA Index(CBOT) |
Dec18 |
181009 |
26531 |
26562 |
26337 |
26481 |
-63 |
273,829 |
104,320 |
-2,922 |
Mar19 |
181009 |
26617 |
26618 |
26406 |
26547 |
-61 |
436 |
566 |
+59 |
Jun19 |
181009 |
26582 |
26582 |
26495 |
26582 |
-68 |
1 |
10 |
+0 |
Sep19 |
181009 |
26624 |
26624 |
26589 |
26624 |
-68 |
0 |
3 |
+0 |
Total Volume and Open Interest |
274,266 |
104,899 |
-2,863 |
S & P 500(CME) |
Dec18 |
181009 |
2890.00 |
2899.50 |
2875.00 |
2888.20 |
-5.50 |
1,803 |
41,117 |
+1,157 |
Mar19 |
181009 |
2896.90 |
2896.90 |
2896.90 |
2896.90 |
-5.50 |
|
|
|
Jun19 |
181009 |
2907.10 |
2907.10 |
2907.10 |
2907.10 |
-5.00 |
|
|
|
Sep19 |
181009 |
2917.80 |
2917.80 |
2917.80 |
2917.80 |
-5.00 |
|
|
|
Total Volume and Open Interest |
1,803 |
41,117 |
+1,150 |
S & P 500 E-Mini(CME) |
Dec18 |
181009 |
2892.25 |
2900.00 |
2874.50 |
2888.25 |
-5.50 |
2,291,213 |
2,701,393 |
+6,586 |
Mar19 |
181009 |
2901.00 |
2908.50 |
2883.50 |
2897.00 |
-5.50 |
5,559 |
81,615 |
+3,098 |
Jun19 |
181009 |
2900.00 |
2916.00 |
2893.50 |
2907.00 |
-5.00 |
16 |
7,615 |
-1 |
Sep19 |
181009 |
2917.75 |
2917.75 |
2917.75 |
2917.75 |
-5.00 |
0 |
11 |
+0 |
Total Volume and Open Interest |
2,296,788 |
2,790,639 |
+9,683 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181009 |
7391.00 |
7455.75 |
7337.00 |
7399.00 |
+7.25 |
735,015 |
246,711 |
+3,094 |
Mar19 |
181009 |
7428.50 |
7492.75 |
7376.25 |
7436.75 |
+7.50 |
910 |
1,642 |
-22 |
Jun19 |
181009 |
911.40 |
967.90 |
872.15 |
919.40 |
+6.00 |
10 |
24 |
+7 |
Total Volume and Open Interest |
735,935 |
248,380 |
+3,079 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181009 |
1973.30 |
1974.00 |
1959.30 |
1960.60 |
-11.40 |
23,597 |
83,461 |
-503 |
Mar19 |
181009 |
1964.20 |
1977.00 |
1964.20 |
1964.20 |
-11.40 |
2 |
10 |
+2 |
Jun19 |
181009 |
1967.40 |
1967.40 |
1967.40 |
1967.40 |
-11.50 |
|
|
|
Total Volume and Open Interest |
23,599 |
83,471 |
-501 |
Volatility Index(CBOE) |
Oct18 |
181009 |
15.70 |
16.55 |
15.51 |
15.98 |
+0.30 |
225,958 |
148,284 |
-18,185 |
Nov18 |
181009 |
15.75 |
16.27 |
15.53 |
15.93 |
+0.20 |
161,071 |
186,286 |
+4,323 |
Dec18 |
181009 |
15.86 |
16.32 |
15.66 |
15.93 |
+0.10 |
42,480 |
71,174 |
+1,259 |
Jan19 |
181009 |
16.30 |
16.72 |
16.15 |
16.38 |
+0.11 |
19,455 |
43,570 |
+2,030 |
Total Volume and Open Interest |
476,909 |
529,852 |
-1,287 |
S & P 600(CME) |
Dec18 |
181009 |
1016.40 |
1016.40 |
1016.40 |
1016.40 |
-4.50 |
|
|
|
Mar19 |
181009 |
1017.00 |
1017.00 |
1017.00 |
1017.00 |
-4.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181009 |
1634.00 |
1641.40 |
1623.50 |
1626.80 |
-7.20 |
202,230 |
518,202 |
-2,465 |
Mar19 |
181009 |
1634.30 |
1646.60 |
1630.70 |
1633.20 |
-7.30 |
26 |
1,254 |
+5 |
Jun19 |
181009 |
1638.90 |
1638.90 |
1638.90 |
1638.90 |
-8.10 |
|
|
|
Total Volume and Open Interest |
202,256 |
519,456 |
-2,460 |
Nikkei 225(CME) |
Dec18 |
181009 |
23630 |
23650 |
23355 |
23555 |
-100 |
14,476 |
34,001 |
+570 |
Mar19 |
181009 |
23600 |
23600 |
23390 |
23540 |
-100 |
1 |
12 |
+1 |
Total Volume and Open Interest |
14,477 |
34,013 |
+571 |
Nikkei 225(SGX) |
Dec18 |
181009 |
23685 |
23690 |
23360 |
23480 |
-220 |
103,132 |
154,997 |
-5,165 |
Mar19 |
181009 |
23435 |
23435 |
23435 |
23435 |
-220 |
30 |
564 |
-30 |
Jun19 |
181009 |
23260 |
23260 |
23260 |
23260 |
-225 |
0 |
688 |
+0 |
Total Volume and Open Interest |
103,163 |
169,233 |
-3,901 |
Nikkei 225 Mini(JPX) |
Dec18 |
181009 |
23780 |
23885 |
23440 |
23470 |
-350 |
1,080,116 |
370,351 |
+4,917 |
Mar19 |
181009 |
23730 |
23830 |
23390 |
23420 |
-340 |
24,831 |
13,944 |
+1,008 |
Jun19 |
181009 |
23530 |
23640 |
23220 |
23230 |
-340 |
348 |
1,014 |
+76 |
Total Volume and Open Interest |
1,171,178 |
555,124 |
-2,486 |
Nikkei 225(JPX) |
Dec18 |
181009 |
23780 |
23890 |
23440 |
23470 |
-350 |
78,054 |
326,777 |
+905 |
Mar19 |
181009 |
23720 |
23800 |
23390 |
23420 |
-340 |
905 |
11,740 |
+565 |
Jun19 |
181009 |
23450 |
23450 |
23230 |
23230 |
-340 |
14 |
5,174 |
+2 |
Total Volume and Open Interest |
78,977 |
410,775 |
+1,572 |
Nikkei 225(CME) Yen |
Dec18 |
181009 |
23610 |
23625 |
23320 |
23525 |
-100 |
51,468 |
68,827 |
-1,669 |
Mar19 |
181009 |
23310 |
23480 |
23290 |
23470 |
-100 |
2 |
6 |
+1 |
Jun19 |
181009 |
23205 |
23205 |
23205 |
23205 |
-90 |
|
|
|
Total Volume and Open Interest |
51,470 |
68,833 |
-1,668 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181009 |
23530 |
23530 |
23340 |
23530 |
-100 |
0 |
5 |
+0 |
Mar19 |
181009 |
23470 |
23470 |
23470 |
23470 |
-100 |
|
|
|
Jun19 |
181009 |
23210 |
23210 |
23210 |
23210 |
-90 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Oct18 |
181009 |
5304.0 |
5334.0 |
5255.5 |
5314.5 |
+18.5 |
78,778 |
282,101 |
-7,203 |
Nov18 |
181009 |
5300.0 |
5311.5 |
5265.5 |
5311.5 |
+18.5 |
14 |
196 |
+3 |
Dec18 |
181009 |
5279.0 |
5312.0 |
5239.0 |
5296.0 |
+18.5 |
458 |
41,343 |
+92 |
Total Volume and Open Interest |
79,250 |
343,649 |
-7,108 |
Hang Seng Index(HKFE) |
Oct18 |
181009 |
26147 |
26342 |
25971 |
26060 |
-89 |
202,559 |
110,804 |
+969 |
Nov18 |
181009 |
26150 |
26345 |
26000 |
26081 |
-86 |
491 |
1,067 |
+191 |
Dec18 |
181009 |
26220 |
26390 |
26034 |
26116 |
-89 |
670 |
12,909 |
+66 |
Total Volume and Open Interest |
203,920 |
131,522 |
+1,273 |
DAX(EUREX) |
Dec18 |
181009 |
11934.0 |
11994.5 |
11787.0 |
11971.0 |
+40.0 |
103,558 |
116,514 |
-335 |
Mar19 |
181009 |
11934.0 |
11971.0 |
11800.0 |
11965.5 |
+40.0 |
405 |
2,311 |
+6 |
Jun19 |
181009 |
11982.0 |
11982.0 |
11982.0 |
11982.0 |
+39.5 |
49 |
51 |
+0 |
Total Volume and Open Interest |
104,012 |
118,876 |
-329 |
Mini-DAX(EUREX) |
Dec18 |
181009 |
11940.0 |
11995.0 |
11786.0 |
11971.0 |
+40.0 |
49,938 |
11,698 |
+526 |
Mar19 |
181009 |
11919.0 |
11973.0 |
11805.0 |
11965.5 |
+40.0 |
167 |
327 |
+43 |
Jun19 |
181009 |
11864.0 |
11982.0 |
11864.0 |
11982.0 |
+39.5 |
0 |
5 |
+0 |
Total Volume and Open Interest |
50,105 |
12,030 |
+569 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181009 |
3301 |
3321 |
3265 |
3313 |
+17 |
1,023,710 |
3,607,237 |
+1,343 |
Mar19 |
181009 |
3295 |
3306 |
3259 |
3302 |
+17 |
3,111 |
145,233 |
+4,618 |
Jun19 |
181009 |
3185 |
3216 |
3185 |
3216 |
+17 |
3,027 |
19,907 |
+6,370 |
Total Volume and Open Interest |
1,029,848 |
3,813,702 |
+12,331 |
Swiss Market Index(EUREX) |
Dec18 |
181009 |
8942 |
8963 |
8867 |
8931 |
-12 |
31,948 |
195,093 |
+885 |
Mar19 |
181009 |
8836 |
8843 |
8779 |
8829 |
-12 |
1 |
654 |
+1 |
Jun19 |
181009 |
8659 |
8659 |
8659 |
8659 |
-12 |
0 |
1 |
+0 |
Total Volume and Open Interest |
31,949 |
195,748 |
+886 |
FT-SE 100(EURONEXT) |
Dec18 |
181009 |
7215.00 |
7220.50 |
7150.00 |
7209.00 |
+2.00 |
113,653 |
599,201 |
-3,762 |
Mar19 |
181009 |
7149.50 |
7149.50 |
7149.50 |
7149.50 |
+2.00 |
1 |
2,897 |
+1 |
Jun19 |
181009 |
7071.00 |
7071.00 |
7071.00 |
7071.00 |
+2.00 |
1 |
5 |
+0 |
Total Volume and Open Interest |
113,655 |
602,103 |
-3,761 |
SPI 200(SFE) |
Dec18 |
181009 |
6074.0 |
6080.0 |
6020.0 |
6026.0 |
-51.0 |
33,939 |
374,772 |
+169 |
Mar19 |
181009 |
6012.0 |
6012.0 |
5972.0 |
5972.0 |
-51.0 |
57 |
4,348 |
+0 |
Jun19 |
181009 |
5962.0 |
5962.0 |
5962.0 |
5962.0 |
-51.0 |
0 |
2,546 |
+0 |
Total Volume and Open Interest |
34,072 |
382,359 |
+204 |
FTSE MIB(ISE) |
Dec18 |
181009 |
19860.00 |
20095.00 |
19625.00 |
19991.00 |
+180.00 |
25,569 |
92,471 |
+1,722 |
Mar19 |
181009 |
19785.00 |
19980.00 |
19540.00 |
19906.00 |
+182.00 |
72 |
490 |
+44 |
Jun19 |
181009 |
19406.00 |
19406.00 |
19406.00 |
19406.00 |
+182.00 |
|
|
|
Total Volume and Open Interest |
25,641 |
92,961 |
+1,766 |
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 |
181009 |
495.25 |
497.75 |
492.70 |
496.75 |
+3.25 |
2,138 |
11,580 |
-2,118 |
Nov18 |
181009 |
493.50 |
497.15 |
492.05 |
496.00 |
+3.20 |
2,118 |
3,683 |
+2,110 |
Dec18 |
181009 |
498.20 |
498.20 |
498.20 |
498.20 |
+3.20 |
|
|
|
Total Volume and Open Interest |
4,256 |
15,263 |
-8 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|