|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed October 10, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov18 |
181010 |
863.00 |
864.75 |
847.25 |
852.25 |
-10.75 |
123,432 |
347,432 |
-9,593 |
Jan19 |
181010 |
876.75 |
878.25 |
861.00 |
866.00 |
-10.75 |
66,333 |
162,252 |
+10,998 |
Mar19 |
181010 |
889.25 |
890.75 |
874.25 |
878.75 |
-10.50 |
26,259 |
140,116 |
+328 |
May19 |
181010 |
902.50 |
904.00 |
887.75 |
892.00 |
-10.50 |
10,589 |
89,107 |
+1,006 |
Jul19 |
181010 |
913.75 |
915.25 |
899.00 |
903.50 |
-10.50 |
7,871 |
74,431 |
+453 |
Aug19 |
181010 |
918.75 |
918.75 |
904.25 |
908.25 |
-10.50 |
220 |
4,373 |
+14 |
Sep19 |
181010 |
922.00 |
922.00 |
907.00 |
911.00 |
-11.00 |
122 |
1,377 |
+6 |
Nov19 |
181010 |
930.00 |
931.00 |
915.50 |
918.25 |
-12.50 |
4,301 |
32,166 |
+38 |
Jan20 |
181010 |
937.00 |
937.00 |
926.75 |
929.50 |
-12.00 |
55 |
1,010 |
+9 |
Mar20 |
181010 |
936.75 |
937.25 |
934.50 |
937.00 |
-11.50 |
74 |
246 |
+35 |
May20 |
181010 |
944.75 |
944.75 |
940.75 |
944.00 |
-11.50 |
12 |
91 |
+3 |
Jul20 |
181010 |
957.00 |
958.00 |
949.75 |
951.50 |
-11.50 |
14 |
192 |
+8 |
Aug20 |
181010 |
952.00 |
952.00 |
952.00 |
952.00 |
-11.50 |
0 |
39 |
+0 |
Sep20 |
181010 |
946.00 |
946.00 |
946.00 |
946.00 |
-11.50 |
0 |
50 |
+0 |
Total Volume and Open Interest |
239,289 |
853,349 |
+3,305 |
Soybean Meal(CBOT) |
Oct18 |
181010 |
310.00 |
312.60 |
310.00 |
312.00 |
-1.50 |
458 |
534 |
-160 |
Dec18 |
181010 |
318.10 |
319.00 |
314.00 |
315.70 |
-2.10 |
58,432 |
205,684 |
-8,833 |
Jan19 |
181010 |
318.30 |
319.40 |
314.30 |
316.20 |
-2.00 |
33,131 |
82,243 |
+1,990 |
Mar19 |
181010 |
316.90 |
317.80 |
312.80 |
314.70 |
-2.20 |
16,768 |
73,918 |
+1,615 |
May19 |
181010 |
314.60 |
315.50 |
310.30 |
312.20 |
-2.50 |
7,385 |
55,378 |
+1,168 |
Jul19 |
181010 |
315.90 |
316.20 |
311.20 |
312.90 |
-3.00 |
4,442 |
46,213 |
+173 |
Aug19 |
181010 |
314.40 |
314.40 |
312.00 |
313.40 |
-3.10 |
486 |
7,888 |
+5 |
Sep19 |
181010 |
315.20 |
315.20 |
312.20 |
313.60 |
-3.20 |
450 |
9,383 |
+90 |
Oct19 |
181010 |
315.20 |
315.20 |
311.70 |
312.70 |
-3.40 |
257 |
7,184 |
+3 |
Dec19 |
181010 |
315.60 |
316.30 |
312.00 |
312.90 |
-3.60 |
825 |
26,387 |
-263 |
Total Volume and Open Interest |
122,655 |
517,338 |
-4,206 |
Soybean Oil(CBOT) |
Oct18 |
181010 |
28.65 |
28.65 |
28.65 |
28.65 |
-0.32 |
422 |
583 |
+123 |
Dec18 |
181010 |
29.26 |
29.34 |
28.85 |
28.93 |
-0.33 |
81,943 |
217,053 |
-11,635 |
Jan19 |
181010 |
29.49 |
29.57 |
29.09 |
29.17 |
-0.32 |
45,029 |
102,437 |
+5,993 |
Mar19 |
181010 |
29.78 |
29.83 |
29.36 |
29.43 |
-0.33 |
15,168 |
70,085 |
+1,386 |
May19 |
181010 |
30.03 |
30.12 |
29.64 |
29.71 |
-0.33 |
5,979 |
48,945 |
-196 |
Jul19 |
181010 |
30.34 |
30.40 |
29.91 |
29.99 |
-0.33 |
3,648 |
53,939 |
+323 |
Aug19 |
181010 |
30.47 |
30.53 |
30.08 |
30.14 |
-0.32 |
963 |
10,888 |
+339 |
Sep19 |
181010 |
30.56 |
30.65 |
30.22 |
30.27 |
-0.33 |
257 |
7,151 |
+33 |
Oct19 |
181010 |
30.66 |
30.69 |
30.29 |
30.35 |
-0.33 |
107 |
4,745 |
+39 |
Dec19 |
181010 |
30.80 |
30.92 |
30.47 |
30.52 |
-0.32 |
245 |
16,485 |
+29 |
Total Volume and Open Interest |
153,773 |
538,584 |
-3,562 |
Canola(WCE) |
Nov18 |
181010 |
499.5 |
500.2 |
496.0 |
496.8 |
-2.8 |
12,886 |
75,364 |
-1,134 |
Jan19 |
181010 |
504.9 |
505.5 |
501.6 |
502.4 |
-2.6 |
6,373 |
62,170 |
+38 |
Mar19 |
181010 |
510.6 |
511.2 |
507.4 |
508.2 |
-2.6 |
1,878 |
15,784 |
+616 |
May19 |
181010 |
514.0 |
514.0 |
510.7 |
511.9 |
-2.1 |
150 |
1,967 |
+31 |
Jul19 |
181010 |
515.8 |
515.8 |
512.5 |
514.4 |
-1.5 |
76 |
1,957 |
+45 |
Total Volume and Open Interest |
21,434 |
158,866 |
-348 |
Corn(CBOT) |
Dec18 |
181010 |
364.50 |
365.25 |
362.00 |
362.75 |
-1.75 |
122,012 |
854,600 |
-6,587 |
Mar19 |
181010 |
376.50 |
377.25 |
373.75 |
374.75 |
-1.75 |
57,180 |
351,795 |
-2,035 |
May19 |
181010 |
383.50 |
384.25 |
381.25 |
382.00 |
-1.50 |
17,748 |
116,996 |
-1,426 |
Jul19 |
181010 |
388.75 |
389.75 |
386.75 |
387.75 |
-1.25 |
19,119 |
129,766 |
+761 |
Sep19 |
181010 |
392.25 |
393.25 |
390.25 |
391.00 |
-1.25 |
2,598 |
63,753 |
+442 |
Dec19 |
181010 |
397.50 |
398.75 |
395.75 |
396.75 |
-1.00 |
10,737 |
124,313 |
+74 |
Mar20 |
181010 |
408.00 |
408.25 |
405.50 |
406.25 |
-0.75 |
159 |
6,760 |
+58 |
May20 |
181010 |
413.00 |
413.25 |
412.00 |
412.50 |
-0.75 |
8 |
965 |
+3 |
Jul20 |
181010 |
416.75 |
417.75 |
416.25 |
417.00 |
-0.50 |
29 |
2,908 |
+24 |
Sep20 |
181010 |
411.25 |
411.25 |
411.25 |
411.25 |
-0.25 |
0 |
420 |
+0 |
Total Volume and Open Interest |
229,669 |
1,656,232 |
-8,653 |
Wheat(CBOT) |
Dec18 |
181010 |
516.75 |
518.00 |
510.25 |
510.50 |
-4.50 |
54,161 |
227,345 |
+52 |
Mar19 |
181010 |
536.50 |
537.75 |
530.50 |
531.25 |
-4.00 |
23,639 |
113,855 |
+1,074 |
May19 |
181010 |
547.50 |
548.75 |
541.75 |
543.50 |
-2.75 |
7,025 |
42,169 |
+795 |
Jul19 |
181010 |
553.25 |
554.50 |
547.50 |
548.75 |
-3.25 |
6,967 |
56,055 |
+661 |
Sep19 |
181010 |
565.00 |
566.50 |
559.75 |
560.25 |
-4.25 |
693 |
12,948 |
+243 |
Dec19 |
181010 |
581.75 |
583.00 |
575.50 |
576.50 |
-4.50 |
1,095 |
20,434 |
+63 |
Total Volume and Open Interest |
93,725 |
480,485 |
+2,924 |
Wheat(KCBT) |
Dec18 |
181010 |
521.00 |
522.25 |
515.25 |
516.25 |
-3.25 |
19,152 |
154,123 |
+933 |
Mar19 |
181010 |
545.25 |
546.00 |
539.25 |
540.25 |
-3.00 |
12,626 |
69,025 |
+1,260 |
May19 |
181010 |
557.25 |
557.50 |
551.25 |
552.50 |
-2.50 |
5,498 |
21,580 |
-1,226 |
Jul19 |
181010 |
562.50 |
564.25 |
557.25 |
558.50 |
-3.00 |
5,872 |
28,711 |
+642 |
Sep19 |
181010 |
576.50 |
578.50 |
572.50 |
573.50 |
-3.25 |
264 |
2,483 |
-20 |
Dec19 |
181010 |
600.00 |
600.00 |
593.75 |
595.25 |
-3.00 |
339 |
3,867 |
+86 |
Mar20 |
181010 |
609.00 |
612.75 |
608.25 |
609.00 |
-3.50 |
6 |
430 |
+0 |
Total Volume and Open Interest |
43,764 |
280,598 |
+1,675 |
Wheat(MGE) |
Dec18 |
181010 |
593.50 |
595.00 |
589.50 |
591.75 |
-1.75 |
3,402 |
33,621 |
+132 |
Mar19 |
181010 |
605.00 |
606.50 |
601.00 |
602.25 |
-2.75 |
658 |
16,564 |
+45 |
May19 |
181010 |
612.50 |
613.25 |
608.75 |
609.25 |
-3.00 |
151 |
5,060 |
-5 |
Jul19 |
181010 |
615.25 |
617.25 |
615.25 |
615.50 |
-2.75 |
50 |
2,318 |
-1 |
Sep19 |
181010 |
619.75 |
620.00 |
619.00 |
620.00 |
-2.00 |
81 |
3,002 |
-11 |
Dec19 |
181010 |
628.25 |
628.50 |
627.75 |
628.50 |
-1.00 |
38 |
1,323 |
+20 |
Total Volume and Open Interest |
4,380 |
61,956 |
+180 |
Oats(CBOT) |
Dec18 |
181010 |
286.00 |
290.75 |
283.50 |
284.25 |
-1.75 |
666 |
4,084 |
+70 |
Mar19 |
181010 |
280.25 |
282.25 |
274.75 |
275.50 |
-2.75 |
5 |
1,132 |
+5 |
May19 |
181010 |
271.75 |
271.75 |
271.75 |
271.75 |
-2.75 |
0 |
15 |
+0 |
Jul19 |
181010 |
272.00 |
272.00 |
272.00 |
272.00 |
-2.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
671 |
5,232 |
+75 |
Rough Rice(CBOT) |
Nov18 |
181010 |
10.93 |
11.04 |
10.89 |
10.94 |
-0.01 |
630 |
5,222 |
-240 |
Jan19 |
181010 |
11.10 |
11.19 |
11.05 |
11.09 |
-0.05 |
122 |
2,306 |
-35 |
Mar19 |
181010 |
11.24 |
11.31 |
11.23 |
11.23 |
-0.01 |
10 |
702 |
+9 |
May19 |
181010 |
11.38 |
11.38 |
11.38 |
11.38 |
-0.02 |
0 |
14 |
+0 |
Total Volume and Open Interest |
762 |
8,244 |
-266 |
Live Cattle(CME) |
Oct18 |
181010 |
112.850 |
112.900 |
112.050 |
112.080 |
-1.270 |
6,962 |
18,339 |
-3,053 |
Dec18 |
181010 |
117.000 |
117.000 |
116.100 |
116.480 |
-0.670 |
21,881 |
128,484 |
-629 |
Feb19 |
181010 |
122.000 |
122.000 |
121.230 |
121.450 |
-0.650 |
10,882 |
73,500 |
+991 |
Apr19 |
181010 |
122.800 |
122.950 |
122.300 |
122.680 |
-0.320 |
10,217 |
57,295 |
+305 |
Jun19 |
181010 |
115.930 |
116.000 |
115.300 |
115.700 |
-0.550 |
6,129 |
48,033 |
+1,959 |
Aug19 |
181010 |
114.000 |
114.000 |
113.350 |
113.750 |
-0.635 |
839 |
9,085 |
+139 |
Total Volume and Open Interest |
57,119 |
338,115 |
-226 |
Feeder Cattle(CME) |
Oct18 |
181010 |
156.700 |
156.750 |
155.800 |
155.900 |
-1.050 |
1,125 |
5,609 |
-283 |
Nov18 |
181010 |
157.035 |
157.235 |
155.735 |
156.185 |
-1.315 |
5,819 |
20,131 |
-1,506 |
Jan19 |
181010 |
153.250 |
153.450 |
151.700 |
152.130 |
-1.620 |
5,447 |
18,083 |
+590 |
Mar19 |
181010 |
152.130 |
152.200 |
150.880 |
151.350 |
-1.200 |
1,762 |
8,246 |
-165 |
Apr19 |
181010 |
152.350 |
152.630 |
151.535 |
152.000 |
-1.080 |
525 |
2,501 |
-51 |
May19 |
181010 |
152.130 |
152.400 |
151.350 |
151.735 |
-1.095 |
423 |
1,940 |
+26 |
Aug19 |
181010 |
154.250 |
154.285 |
153.630 |
154.150 |
-0.980 |
113 |
527 |
+33 |
Total Volume and Open Interest |
15,220 |
57,061 |
-1,353 |
Lean Hogs(CME) |
Oct18 |
181010 |
68.930 |
69.250 |
68.400 |
68.480 |
-0.270 |
3,742 |
14,343 |
-640 |
Dec18 |
181010 |
56.735 |
57.950 |
55.785 |
55.950 |
-0.630 |
19,141 |
103,335 |
-855 |
Feb19 |
181010 |
65.635 |
66.475 |
64.250 |
64.535 |
-1.100 |
12,664 |
40,861 |
+785 |
Apr19 |
181010 |
71.100 |
71.830 |
69.830 |
70.430 |
-0.705 |
7,913 |
34,009 |
+499 |
May19 |
181010 |
76.000 |
76.500 |
74.830 |
75.430 |
-0.370 |
82 |
1,249 |
+37 |
Jun19 |
181010 |
81.830 |
82.385 |
80.930 |
81.480 |
-0.350 |
3,156 |
17,821 |
+283 |
Jul19 |
181010 |
82.500 |
82.885 |
81.450 |
81.850 |
-0.580 |
1,328 |
11,629 |
+542 |
Aug19 |
181010 |
81.000 |
81.250 |
80.000 |
80.600 |
-0.200 |
148 |
4,237 |
+49 |
Total Volume and Open Interest |
48,369 |
229,595 |
+766 |
Class III Milk(CME) |
Oct18 |
181010 |
15.77 |
15.79 |
15.74 |
15.75 |
-0.05 |
196 |
4,292 |
-17 |
Nov18 |
181010 |
15.93 |
15.97 |
15.85 |
15.89 |
-0.10 |
218 |
4,524 |
+56 |
Dec18 |
181010 |
15.98 |
15.99 |
15.88 |
15.94 |
-0.08 |
55 |
3,726 |
+6 |
Jan19 |
181010 |
15.89 |
15.89 |
15.76 |
15.84 |
-0.07 |
107 |
1,847 |
+63 |
Feb19 |
181010 |
15.79 |
15.83 |
15.78 |
15.80 |
-0.02 |
18 |
1,229 |
+12 |
Mar19 |
181010 |
15.85 |
15.89 |
15.83 |
15.85 |
unch |
12 |
1,220 |
-4 |
Apr19 |
181010 |
15.95 |
16.02 |
15.95 |
16.02 |
unch |
36 |
1,133 |
+35 |
May19 |
181010 |
16.00 |
16.03 |
15.99 |
16.03 |
+0.02 |
15 |
981 |
+14 |
Jun19 |
181010 |
16.05 |
16.09 |
16.05 |
16.08 |
+0.01 |
37 |
973 |
+15 |
Jul19 |
181010 |
16.23 |
16.26 |
16.23 |
16.26 |
+0.01 |
35 |
538 |
+19 |
Aug19 |
181010 |
16.43 |
16.45 |
16.43 |
16.45 |
+0.01 |
48 |
431 |
+45 |
Sep19 |
181010 |
16.55 |
16.57 |
16.54 |
16.57 |
unch |
1 |
401 |
+1 |
Oct19 |
181010 |
16.50 |
16.50 |
16.47 |
16.49 |
+0.03 |
0 |
256 |
+0 |
Total Volume and Open Interest |
785 |
21,956 |
+245 |
Cocoa(ICE) |
Dec18 |
181010 |
2116 |
2131 |
2074 |
2088 |
-31 |
22,072 |
112,372 |
+708 |
Mar19 |
181010 |
2140 |
2155 |
2101 |
2115 |
-28 |
12,910 |
75,788 |
+1,376 |
May19 |
181010 |
2155 |
2166 |
2117 |
2127 |
-28 |
4,605 |
28,903 |
-898 |
Jul19 |
181010 |
2167 |
2177 |
2128 |
2136 |
-30 |
2,462 |
17,317 |
+64 |
Sep19 |
181010 |
2181 |
2181 |
2137 |
2146 |
-31 |
471 |
12,385 |
-89 |
Dec19 |
181010 |
2197 |
2200 |
2150 |
2161 |
-32 |
229 |
18,542 |
-15 |
Mar20 |
181010 |
2170 |
2181 |
2170 |
2172 |
-32 |
92 |
3,429 |
+2 |
Total Volume and Open Interest |
42,864 |
270,560 |
+1,156 |
Coffee "C"(ICE) |
Dec18 |
181010 |
113.65 |
114.20 |
111.05 |
111.90 |
-1.25 |
41,468 |
157,404 |
-2,953 |
Mar19 |
181010 |
117.00 |
117.65 |
114.60 |
115.50 |
-1.20 |
22,749 |
76,546 |
+390 |
May19 |
181010 |
119.45 |
120.10 |
117.05 |
117.95 |
-1.20 |
5,531 |
35,688 |
+1,592 |
Jul19 |
181010 |
121.85 |
122.40 |
119.40 |
120.25 |
-1.25 |
3,284 |
21,714 |
+458 |
Sep19 |
181010 |
124.35 |
124.60 |
121.70 |
122.55 |
-1.25 |
1,230 |
9,802 |
-77 |
Dec19 |
181010 |
127.70 |
127.85 |
125.25 |
125.90 |
-1.25 |
885 |
9,075 |
+71 |
Total Volume and Open Interest |
75,516 |
319,355 |
-445 |
Orange Juice(ICE) |
Nov18 |
181010 |
142.55 |
143.95 |
142.10 |
143.70 |
+1.30 |
920 |
7,753 |
-168 |
Jan19 |
181010 |
142.90 |
143.60 |
142.00 |
143.60 |
+0.80 |
487 |
5,129 |
+368 |
Mar19 |
181010 |
143.55 |
144.35 |
142.90 |
144.30 |
+0.50 |
47 |
1,149 |
+42 |
May19 |
181010 |
144.55 |
145.20 |
144.05 |
145.20 |
+0.25 |
0 |
617 |
+0 |
Jul19 |
181010 |
145.00 |
145.85 |
145.00 |
145.85 |
-0.05 |
1 |
232 |
+0 |
Sep19 |
181010 |
147.00 |
147.00 |
147.00 |
147.00 |
-0.25 |
1 |
95 |
+0 |
Total Volume and Open Interest |
1,456 |
14,975 |
+242 |
Sugar #11(ICE) |
Mar19 |
181010 |
12.92 |
13.14 |
12.62 |
12.85 |
-0.12 |
87,439 |
437,979 |
-5,332 |
May19 |
181010 |
13.09 |
13.27 |
12.78 |
13.01 |
-0.12 |
34,599 |
132,766 |
-2,902 |
Jul19 |
181010 |
13.18 |
13.36 |
12.89 |
13.12 |
-0.12 |
23,617 |
76,360 |
-2,764 |
Oct19 |
181010 |
13.39 |
13.56 |
13.14 |
13.35 |
-0.11 |
7,377 |
69,195 |
-26 |
Mar20 |
181010 |
13.90 |
14.12 |
13.75 |
13.93 |
-0.09 |
2,586 |
24,144 |
+327 |
May20 |
181010 |
13.92 |
14.05 |
13.76 |
13.93 |
-0.09 |
693 |
5,259 |
-34 |
Jul20 |
181010 |
13.95 |
14.05 |
13.87 |
13.93 |
-0.09 |
612 |
4,759 |
+13 |
Oct20 |
181010 |
14.09 |
14.17 |
14.00 |
14.05 |
-0.12 |
434 |
5,482 |
+381 |
Total Volume and Open Interest |
157,516 |
758,625 |
-10,264 |
London Cocoa(LCE) |
Dec18 |
181010 |
1570 |
1576 |
1537 |
1545 |
-28 |
6,325 |
84,884 |
-513 |
Mar19 |
181010 |
1590 |
1595 |
1563 |
1571 |
-21 |
5,524 |
63,575 |
-463 |
May19 |
181010 |
1596 |
1600 |
1569 |
1577 |
-20 |
1,766 |
39,136 |
+123 |
Jul19 |
181010 |
1602 |
1605 |
1574 |
1583 |
-19 |
1,339 |
26,570 |
-134 |
Sep19 |
181010 |
1605 |
1608 |
1578 |
1586 |
-19 |
1,240 |
29,532 |
-170 |
Dec19 |
181010 |
1614 |
1618 |
1589 |
1597 |
-17 |
1,019 |
33,459 |
+133 |
Mar20 |
181010 |
1621 |
1625 |
1602 |
1608 |
-14 |
414 |
5,507 |
+210 |
Total Volume and Open Interest |
17,730 |
285,891 |
-773 |
London Sugar(LCE) |
Dec18 |
181010 |
353.00 |
359.40 |
350.60 |
356.50 |
+3.10 |
11,032 |
42,559 |
-282 |
Mar19 |
181010 |
356.20 |
361.90 |
352.50 |
357.60 |
+0.90 |
7,464 |
36,555 |
+1,792 |
May19 |
181010 |
360.40 |
366.50 |
357.10 |
362.50 |
+1.70 |
1,485 |
12,987 |
+416 |
Aug19 |
181010 |
363.70 |
370.40 |
361.20 |
366.10 |
+1.90 |
461 |
7,881 |
-93 |
Oct19 |
181010 |
366.60 |
373.40 |
365.10 |
368.40 |
+1.20 |
161 |
3,346 |
+72 |
Total Volume and Open Interest |
20,631 |
106,206 |
+1,918 |
Cotton(ICE) |
Dec18 |
181010 |
77.01 |
77.57 |
76.49 |
76.80 |
-0.21 |
19,903 |
138,361 |
+2,449 |
Mar19 |
181010 |
78.23 |
78.76 |
77.58 |
78.04 |
-0.03 |
6,559 |
66,286 |
+333 |
May19 |
181010 |
78.97 |
79.50 |
78.40 |
78.86 |
-0.03 |
2,850 |
14,273 |
+50 |
Jul19 |
181010 |
79.61 |
80.11 |
79.10 |
79.52 |
-0.02 |
1,897 |
8,643 |
+275 |
Oct19 |
181010 |
76.93 |
76.93 |
76.93 |
76.93 |
-0.12 |
0 |
2 |
+0 |
Dec19 |
181010 |
75.65 |
76.47 |
75.65 |
76.00 |
+0.03 |
1,631 |
26,474 |
+992 |
Total Volume and Open Interest |
32,869 |
255,804 |
+4,111 |
Lumber(CME) |
Nov18 |
181010 |
346.0 |
346.8 |
335.1 |
339.2 |
-9.8 |
191 |
1,915 |
-20 |
Jan19 |
181010 |
354.3 |
354.3 |
340.0 |
345.1 |
-9.9 |
47 |
1,123 |
-8 |
Mar19 |
181010 |
366.5 |
366.5 |
352.5 |
359.0 |
-8.5 |
10 |
454 |
+6 |
May19 |
181010 |
374.7 |
374.7 |
366.0 |
371.1 |
-5.4 |
11 |
190 |
+6 |
Total Volume and Open Interest |
260 |
3,737 |
-17 |
Crude Oil(NYM) |
Nov18 |
181010 |
74.66 |
75.08 |
72.38 |
73.17 |
-1.79 |
554,938 |
286,968 |
-40,711 |
Dec18 |
181010 |
74.65 |
74.94 |
72.27 |
73.03 |
-1.78 |
174,355 |
344,123 |
+20,906 |
Jan19 |
181010 |
74.43 |
74.80 |
72.17 |
72.91 |
-1.74 |
70,750 |
173,969 |
+6,383 |
Feb19 |
181010 |
74.32 |
74.66 |
72.11 |
72.82 |
-1.69 |
28,194 |
113,133 |
-774 |
Mar19 |
181010 |
74.26 |
74.57 |
72.11 |
72.77 |
-1.65 |
28,562 |
162,562 |
+1,855 |
Apr19 |
181010 |
74.03 |
74.30 |
72.17 |
72.72 |
-1.61 |
13,560 |
80,612 |
+3,088 |
May19 |
181010 |
74.04 |
74.29 |
72.00 |
72.65 |
-1.57 |
8,575 |
56,512 |
-737 |
Jun19 |
181010 |
73.98 |
74.22 |
71.82 |
72.53 |
-1.55 |
33,926 |
186,353 |
-1,271 |
Jul19 |
181010 |
73.55 |
73.98 |
72.00 |
72.36 |
-1.52 |
8,815 |
48,985 |
+205 |
Aug19 |
181010 |
73.48 |
73.68 |
71.55 |
72.13 |
-1.50 |
2,213 |
50,607 |
+232 |
Sep19 |
181010 |
73.21 |
73.42 |
71.74 |
71.86 |
-1.49 |
3,471 |
73,816 |
+163 |
Oct19 |
181010 |
73.03 |
73.03 |
71.26 |
71.57 |
-1.48 |
1,010 |
42,897 |
-10 |
Nov19 |
181010 |
72.17 |
72.18 |
71.09 |
71.28 |
-1.46 |
1,458 |
34,543 |
+527 |
Dec19 |
181010 |
72.29 |
72.49 |
70.33 |
70.98 |
-1.43 |
22,458 |
234,848 |
-2,223 |
Jan20 |
181010 |
71.18 |
71.18 |
70.41 |
70.61 |
-1.42 |
2,102 |
30,072 |
-916 |
Feb20 |
181010 |
70.25 |
70.25 |
70.25 |
70.25 |
-1.41 |
910 |
15,678 |
+232 |
Total Volume and Open Interest |
967,741 |
2,210,206 |
-11,822 |
e-miNY Crude Oil(NYM) |
Nov18 |
181010 |
74.700 |
75.100 |
72.400 |
73.175 |
-1.775 |
15,634 |
1,768 |
+82 |
Dec18 |
181010 |
73.025 |
74.925 |
72.300 |
73.025 |
-1.775 |
442 |
754 |
-16 |
Jan19 |
181010 |
74.450 |
74.750 |
72.325 |
72.900 |
-1.750 |
30 |
126 |
+5 |
Feb19 |
181010 |
73.500 |
73.500 |
72.400 |
72.825 |
-1.675 |
1 |
46 |
+1 |
Mar19 |
181010 |
73.200 |
73.200 |
72.400 |
72.775 |
-1.650 |
0 |
48 |
+0 |
Apr19 |
181010 |
73.475 |
73.475 |
72.400 |
72.725 |
-1.600 |
2 |
112 |
+0 |
May19 |
181010 |
72.650 |
72.650 |
72.650 |
72.650 |
-1.575 |
0 |
124 |
+0 |
Jun19 |
181010 |
74.000 |
74.000 |
72.375 |
72.525 |
-1.550 |
0 |
85 |
+0 |
Jul19 |
181010 |
72.350 |
72.350 |
72.200 |
72.350 |
-1.525 |
0 |
4 |
+0 |
Aug19 |
181010 |
73.725 |
73.725 |
71.800 |
72.125 |
-1.500 |
0 |
48 |
+0 |
Total Volume and Open Interest |
16,109 |
3,215 |
+72 |
NY Harbor ULSD(NYM) |
Nov18 |
181010 |
242.17 |
242.90 |
238.00 |
239.49 |
-2.89 |
71,605 |
124,127 |
-14,733 |
Dec18 |
181010 |
242.35 |
243.04 |
238.08 |
239.65 |
-2.93 |
59,400 |
86,317 |
-1,693 |
Jan19 |
181010 |
242.70 |
243.20 |
238.22 |
239.79 |
-2.98 |
35,727 |
63,902 |
+6,197 |
Feb19 |
181010 |
242.13 |
242.84 |
237.87 |
239.42 |
-3.05 |
10,378 |
28,973 |
-245 |
Mar19 |
181010 |
241.26 |
242.06 |
237.05 |
238.66 |
-3.15 |
10,330 |
44,304 |
+291 |
Apr19 |
181010 |
240.54 |
240.94 |
236.03 |
237.53 |
-3.29 |
5,577 |
23,362 |
+1,239 |
May19 |
181010 |
239.89 |
240.13 |
235.47 |
236.79 |
-3.38 |
2,449 |
8,604 |
-314 |
Jun19 |
181010 |
238.83 |
239.86 |
234.59 |
236.28 |
-3.45 |
4,652 |
24,079 |
+203 |
Jul19 |
181010 |
239.76 |
239.89 |
234.95 |
236.50 |
-3.50 |
883 |
4,630 |
+218 |
Aug19 |
181010 |
240.44 |
240.44 |
235.32 |
236.85 |
-3.52 |
336 |
1,435 |
-40 |
Sep19 |
181010 |
240.03 |
240.19 |
235.83 |
237.33 |
-3.54 |
355 |
1,457 |
-29 |
Oct19 |
181010 |
240.63 |
240.63 |
236.35 |
237.79 |
-3.55 |
157 |
736 |
+30 |
Nov19 |
181010 |
238.63 |
238.63 |
238.19 |
238.19 |
-3.53 |
77 |
818 |
-3 |
Dec19 |
181010 |
241.00 |
242.12 |
236.99 |
238.52 |
-3.47 |
362 |
7,709 |
+60 |
Total Volume and Open Interest |
202,293 |
424,605 |
-8,816 |
RBOB Gasoline(NYM) |
Nov18 |
181010 |
207.00 |
208.44 |
199.04 |
202.04 |
-5.70 |
96,950 |
132,227 |
-12,431 |
Dec18 |
181010 |
206.90 |
208.17 |
198.82 |
201.87 |
-5.65 |
84,047 |
91,393 |
+244 |
Jan19 |
181010 |
207.39 |
208.21 |
199.23 |
202.20 |
-5.52 |
47,685 |
60,945 |
+2,340 |
Feb19 |
181010 |
208.43 |
209.24 |
200.49 |
203.55 |
-5.35 |
14,637 |
20,267 |
+410 |
Mar19 |
181010 |
210.19 |
211.48 |
203.83 |
206.01 |
-5.17 |
14,987 |
34,538 |
+1,320 |
Apr19 |
181010 |
229.13 |
229.56 |
222.51 |
224.74 |
-4.87 |
10,154 |
20,733 |
+724 |
May19 |
181010 |
229.25 |
230.23 |
223.00 |
225.44 |
-4.79 |
7,524 |
14,033 |
+402 |
Jun19 |
181010 |
229.48 |
229.55 |
222.12 |
224.93 |
-4.58 |
9,145 |
13,363 |
-107 |
Jul19 |
181010 |
227.05 |
228.19 |
222.59 |
223.70 |
-4.40 |
3,313 |
8,317 |
+767 |
Aug19 |
181010 |
223.37 |
223.37 |
221.28 |
221.94 |
-4.33 |
886 |
2,770 |
+50 |
Total Volume and Open Interest |
292,958 |
412,957 |
-5,474 |
e-miNY RBOB Gasoline(NYM) |
Nov18 |
181010 |
207.70 |
207.70 |
202.04 |
202.04 |
-5.70 |
0 |
1 |
+0 |
Dec18 |
181010 |
201.87 |
201.87 |
201.87 |
201.87 |
-5.65 |
|
|
|
Jan19 |
181010 |
202.20 |
202.20 |
202.20 |
202.20 |
-5.52 |
|
|
|
Feb19 |
181010 |
203.55 |
203.55 |
203.55 |
203.55 |
-5.35 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov18 |
181010 |
3.306 |
3.358 |
3.251 |
3.284 |
+0.018 |
233,743 |
270,249 |
-19,327 |
Dec18 |
181010 |
3.345 |
3.409 |
3.305 |
3.332 |
+0.034 |
128,568 |
177,002 |
-4,551 |
Jan19 |
181010 |
3.406 |
3.485 |
3.372 |
3.404 |
+0.043 |
113,267 |
208,358 |
-3,571 |
Feb19 |
181010 |
3.296 |
3.375 |
3.284 |
3.309 |
+0.047 |
38,057 |
94,523 |
-1,221 |
Mar19 |
181010 |
3.081 |
3.149 |
3.081 |
3.114 |
+0.053 |
51,051 |
225,574 |
+3,090 |
Apr19 |
181010 |
2.757 |
2.785 |
2.739 |
2.752 |
+0.005 |
35,869 |
175,338 |
+289 |
May19 |
181010 |
2.706 |
2.722 |
2.685 |
2.700 |
-0.001 |
14,194 |
86,781 |
-500 |
Jun19 |
181010 |
2.733 |
2.747 |
2.709 |
2.724 |
-0.004 |
5,551 |
47,541 |
+2,152 |
Jul19 |
181010 |
2.765 |
2.778 |
2.739 |
2.755 |
-0.005 |
5,311 |
43,252 |
+417 |
Aug19 |
181010 |
2.764 |
2.779 |
2.739 |
2.755 |
-0.005 |
3,159 |
33,063 |
+538 |
Sep19 |
181010 |
2.744 |
2.754 |
2.720 |
2.735 |
-0.004 |
2,780 |
29,304 |
+432 |
Oct19 |
181010 |
2.761 |
2.779 |
2.739 |
2.753 |
-0.004 |
12,147 |
97,310 |
+728 |
Nov19 |
181010 |
2.810 |
2.822 |
2.786 |
2.803 |
-0.004 |
2,372 |
36,757 |
+486 |
Dec19 |
181010 |
2.941 |
2.952 |
2.921 |
2.934 |
-0.003 |
3,932 |
32,823 |
+283 |
Jan20 |
181010 |
3.030 |
3.040 |
3.011 |
3.023 |
-0.003 |
2,030 |
31,990 |
-337 |
Feb20 |
181010 |
2.956 |
2.967 |
2.943 |
2.951 |
-0.005 |
550 |
9,744 |
+272 |
Total Volume and Open Interest |
653,991 |
1,663,451 |
-20,354 |
Brent Crude Oil(ICE) |
Dec18 |
181010 |
84.98 |
85.17 |
82.26 |
83.09 |
-1.91 |
290,090 |
508,873 |
-5,634 |
Jan19 |
181010 |
84.47 |
84.68 |
81.84 |
82.65 |
-1.89 |
116,458 |
323,778 |
+4,138 |
Feb19 |
181010 |
84.11 |
84.30 |
81.53 |
82.34 |
-1.86 |
62,695 |
173,621 |
+1,200 |
Mar19 |
181010 |
83.87 |
84.04 |
81.34 |
82.13 |
-1.83 |
44,250 |
164,618 |
-953 |
Apr19 |
181010 |
83.68 |
83.82 |
81.14 |
81.93 |
-1.78 |
25,946 |
90,416 |
+2,093 |
May19 |
181010 |
83.45 |
83.57 |
80.96 |
81.74 |
-1.73 |
18,108 |
76,478 |
+315 |
Jun19 |
181010 |
83.15 |
83.32 |
80.72 |
81.50 |
-1.69 |
52,532 |
152,400 |
+1,476 |
Jul19 |
181010 |
82.86 |
82.99 |
80.47 |
81.24 |
-1.64 |
7,989 |
55,293 |
+746 |
Aug19 |
181010 |
82.43 |
82.61 |
80.17 |
80.94 |
-1.61 |
6,157 |
41,733 |
+169 |
Sep19 |
181010 |
82.47 |
82.47 |
80.61 |
80.61 |
-1.58 |
5,939 |
45,458 |
+317 |
Oct19 |
181010 |
80.46 |
80.46 |
80.28 |
80.28 |
-1.56 |
3,610 |
44,150 |
-456 |
Nov19 |
181010 |
81.14 |
81.14 |
79.96 |
79.96 |
-1.54 |
3,508 |
49,332 |
+466 |
Dec19 |
181010 |
80.87 |
81.21 |
78.89 |
79.60 |
-1.52 |
41,612 |
171,035 |
+319 |
Jan20 |
181010 |
79.19 |
79.27 |
79.16 |
79.27 |
-1.50 |
1,689 |
24,002 |
+68 |
Total Volume and Open Interest |
695,667 |
2,264,125 |
+5,558 |
Gas Oil(ICE) |
Oct18 |
181010 |
744.25 |
748.00 |
733.75 |
738.50 |
-5.25 |
52,840 |
74,591 |
-15,336 |
Nov18 |
181010 |
744.50 |
748.25 |
732.75 |
739.25 |
-5.50 |
134,645 |
216,815 |
-1,019 |
Dec18 |
181010 |
742.00 |
744.25 |
727.50 |
735.50 |
-5.50 |
123,360 |
208,102 |
-3,544 |
Jan19 |
181010 |
739.50 |
742.00 |
725.25 |
733.25 |
-5.50 |
36,286 |
100,360 |
+5,555 |
Feb19 |
181010 |
738.25 |
740.25 |
723.75 |
731.75 |
-5.50 |
21,170 |
54,726 |
-3,774 |
Mar19 |
181010 |
737.50 |
738.75 |
722.00 |
730.00 |
-5.75 |
16,528 |
45,104 |
+1,859 |
Apr19 |
181010 |
733.50 |
736.50 |
720.00 |
728.00 |
-5.75 |
4,365 |
25,829 |
+227 |
May19 |
181010 |
732.50 |
734.75 |
718.75 |
726.50 |
-5.75 |
3,801 |
23,172 |
-23 |
Jun19 |
181010 |
732.75 |
734.50 |
718.00 |
726.00 |
-5.50 |
14,002 |
59,956 |
+2,005 |
Jul19 |
181010 |
733.50 |
734.50 |
722.00 |
726.50 |
-5.50 |
1,583 |
16,832 |
+286 |
Total Volume and Open Interest |
422,951 |
1,033,414 |
-12,513 |
Ethanol(CBOT) |
Nov18 |
181010 |
1.317 |
1.320 |
1.306 |
1.320 |
+0.002 |
90 |
1,522 |
-36 |
Dec18 |
181010 |
1.340 |
1.340 |
1.326 |
1.338 |
unch |
26 |
512 |
+12 |
Jan19 |
181010 |
1.360 |
1.360 |
1.360 |
1.360 |
unch |
0 |
137 |
+0 |
Feb19 |
181010 |
1.380 |
1.380 |
1.380 |
1.380 |
-0.002 |
0 |
22 |
+0 |
Mar19 |
181010 |
1.397 |
1.397 |
1.397 |
1.397 |
-0.002 |
0 |
11 |
+0 |
Apr19 |
181010 |
1.414 |
1.414 |
1.414 |
1.414 |
-0.002 |
|
|
|
May19 |
181010 |
1.423 |
1.423 |
1.423 |
1.423 |
-0.002 |
|
|
|
Jun19 |
181010 |
1.457 |
1.457 |
1.457 |
1.457 |
-0.002 |
|
|
|
Total Volume and Open Interest |
116 |
2,204 |
-24 |
WTI Crude Oil(ICE) |
Nov18 |
181010 |
74.76 |
75.06 |
72.40 |
73.17 |
-1.79 |
37,901 |
56,639 |
-1,787 |
Dec18 |
181010 |
74.67 |
74.93 |
72.30 |
73.03 |
-1.78 |
55,374 |
143,652 |
+2,101 |
Jan19 |
181010 |
74.53 |
74.75 |
72.20 |
72.91 |
-1.74 |
27,133 |
51,396 |
-1,762 |
Feb19 |
181010 |
74.42 |
74.56 |
72.21 |
72.82 |
-1.69 |
16,166 |
29,570 |
+372 |
Mar19 |
181010 |
74.34 |
74.47 |
72.18 |
72.77 |
-1.65 |
11,814 |
39,219 |
+233 |
Apr19 |
181010 |
74.22 |
74.25 |
72.14 |
72.72 |
-1.61 |
3,322 |
19,204 |
+346 |
May19 |
181010 |
74.11 |
74.11 |
72.13 |
72.65 |
-1.57 |
1,068 |
9,007 |
+217 |
Jun19 |
181010 |
73.99 |
74.12 |
72.03 |
72.53 |
-1.55 |
7,041 |
78,161 |
-30 |
Jul19 |
181010 |
73.64 |
73.64 |
71.86 |
72.36 |
-1.52 |
236 |
7,378 |
-21 |
Aug19 |
181010 |
72.13 |
72.13 |
72.13 |
72.13 |
-1.50 |
37 |
6,168 |
+0 |
Sep19 |
181010 |
71.86 |
71.86 |
71.86 |
71.86 |
-1.49 |
478 |
15,027 |
-42 |
Oct19 |
181010 |
71.57 |
71.57 |
71.57 |
71.57 |
-1.48 |
8 |
4,429 |
+0 |
Nov19 |
181010 |
71.28 |
71.28 |
71.28 |
71.28 |
-1.46 |
3 |
4,785 |
+0 |
Dec19 |
181010 |
72.29 |
72.40 |
70.52 |
70.98 |
-1.43 |
5,533 |
92,772 |
-651 |
Jan20 |
181010 |
70.61 |
70.61 |
70.61 |
70.61 |
-1.42 |
1 |
2,593 |
-1 |
Feb20 |
181010 |
70.25 |
70.25 |
70.25 |
70.25 |
-1.41 |
2 |
2,206 |
-1 |
Total Volume and Open Interest |
167,933 |
648,668 |
-1,072 |
US Dollar Index(ICE) |
Dec18 |
181010 |
95.305 |
95.470 |
95.050 |
95.177 |
-0.168 |
12,182 |
54,247 |
+684 |
Mar19 |
181010 |
94.775 |
94.910 |
94.545 |
94.643 |
-0.173 |
22 |
1,468 |
-1 |
Jun19 |
181010 |
94.175 |
94.340 |
94.140 |
94.143 |
-0.173 |
2 |
379 |
+0 |
Total Volume and Open Interest |
12,206 |
56,115 |
+683 |
Australian Dollar(CME) |
Dec18 |
181010 |
71.07 |
71.34 |
70.47 |
70.88 |
-0.17 |
71,382 |
165,222 |
+3,136 |
Mar19 |
181010 |
71.35 |
71.39 |
70.62 |
70.97 |
-0.17 |
55 |
444 |
+9 |
Jun19 |
181010 |
71.09 |
71.09 |
71.09 |
71.09 |
-0.18 |
0 |
20 |
+0 |
Total Volume and Open Interest |
72,262 |
167,312 |
+2,931 |
British Pound(CME) |
Dec18 |
181010 |
131.81 |
132.56 |
131.77 |
132.38 |
+0.52 |
75,051 |
204,476 |
-4,654 |
Mar19 |
181010 |
132.67 |
133.02 |
132.67 |
133.02 |
+0.52 |
29 |
1,845 |
+11 |
Jun19 |
181010 |
133.63 |
133.63 |
133.63 |
133.63 |
+0.52 |
0 |
285 |
+0 |
Total Volume and Open Interest |
75,612 |
208,980 |
-4,837 |
Canadian Dollar(CME) |
Dec18 |
181010 |
77.36 |
77.46 |
76.61 |
76.83 |
-0.53 |
43,260 |
119,545 |
+283 |
Mar19 |
181010 |
77.58 |
77.58 |
76.75 |
76.96 |
-0.53 |
25 |
1,422 |
+19 |
Jun19 |
181010 |
77.45 |
77.45 |
77.03 |
77.06 |
-0.54 |
0 |
371 |
+0 |
Sep19 |
181010 |
77.57 |
77.57 |
77.14 |
77.17 |
-0.53 |
4 |
118 |
+2 |
Total Volume and Open Interest |
43,652 |
122,525 |
+349 |
Japanese Yen(CME) |
Dec18 |
181010 |
88.94 |
89.53 |
88.71 |
89.26 |
+0.35 |
103,871 |
252,257 |
-890 |
Mar19 |
181010 |
89.67 |
90.20 |
89.45 |
89.98 |
+0.35 |
47 |
569 |
+5 |
Jun19 |
181010 |
90.71 |
90.71 |
90.23 |
90.71 |
+0.37 |
0 |
67 |
+0 |
Total Volume and Open Interest |
104,423 |
256,097 |
-1,112 |
Swiss Franc(CME) |
Dec18 |
181010 |
101.44 |
101.66 |
101.25 |
101.39 |
-0.01 |
16,431 |
59,875 |
+2,662 |
Mar19 |
181010 |
102.33 |
102.58 |
102.25 |
102.36 |
-0.01 |
3 |
255 |
+0 |
Jun19 |
181010 |
103.32 |
103.42 |
103.32 |
103.32 |
unch |
0 |
53 |
+0 |
Total Volume and Open Interest |
16,434 |
60,206 |
+2,662 |
EuroFX(CME) |
Dec18 |
181010 |
115.52 |
116.07 |
115.41 |
115.87 |
+0.27 |
159,032 |
469,248 |
+2,261 |
Mar19 |
181010 |
116.55 |
117.04 |
116.40 |
116.85 |
+0.27 |
398 |
3,350 |
-42 |
Jun19 |
181010 |
117.67 |
117.99 |
117.67 |
117.82 |
+0.27 |
8 |
1,084 |
+4 |
Total Volume and Open Interest |
161,847 |
484,061 |
+2,143 |
Mexican Peso(CME) |
Oct18 |
181010 |
523.63 |
523.63 |
523.63 |
523.63 |
-1.88 |
|
|
|
Nov18 |
181010 |
520.88 |
520.88 |
520.88 |
520.88 |
-1.88 |
2 |
1 |
-2 |
Total Volume and Open Interest |
38,946 |
210,232 |
-4,337 |
Brazilian Real(CME) |
Nov18 |
181010 |
270.00 |
271.05 |
265.05 |
265.75 |
-3.80 |
10,155 |
35,655 |
-112 |
Dec18 |
181010 |
268.55 |
269.00 |
264.45 |
265.10 |
-3.75 |
445 |
1,480 |
-14 |
Jan19 |
181010 |
264.40 |
264.40 |
264.40 |
264.40 |
-3.70 |
0 |
50 |
+0 |
Feb19 |
181010 |
263.65 |
263.65 |
263.65 |
263.65 |
-3.65 |
|
|
|
Total Volume and Open Interest |
10,600 |
37,185 |
-126 |
30-Year T-Bonds(CBOT) |
Dec18 |
181010 |
137~220 |
138~080 |
136~290 |
137~080 |
-0~150 |
565,350 |
933,673 |
+0 |
Mar19 |
181010 |
136~290 |
137~170 |
136~100 |
136~200 |
-0~140 |
21 |
34 |
+0 |
Jun19 |
181010 |
136~010 |
136~010 |
136~010 |
136~010 |
-0~140 |
|
|
|
Total Volume and Open Interest |
565,371 |
933,707 |
+0 |
10-Year T-Notes(CBOT) |
Dec18 |
181010 |
117~255 |
118~065 |
117~175 |
117~240 |
-0~020 |
2,363,170 |
4,096,320 |
+0 |
Mar19 |
181010 |
117~155 |
117~300 |
117~090 |
117~150 |
-0~020 |
3,813 |
14,581 |
+0 |
Jun19 |
181010 |
117~150 |
117~150 |
117~150 |
117~150 |
-0~020 |
|
|
|
Total Volume and Open Interest |
2,366,983 |
4,110,901 |
+0 |
5-Year T-Notes(CBOT) |
Dec18 |
181010 |
112~000 |
112~090 |
111~282 |
112~004 |
unch |
1,224,029 |
4,432,413 |
+0 |
Mar19 |
181010 |
111~270 |
112~032 |
111~230 |
111~270 |
unch |
2,956 |
3,510 |
+0 |
Jun19 |
181010 |
111~270 |
111~270 |
111~270 |
111~270 |
unch |
|
|
|
Total Volume and Open Interest |
1,226,985 |
4,435,923 |
+0 |
2 Year T-Notes(CBOT) |
Dec18 |
181010 |
105~074 |
105~106 |
105~064 |
105~082 |
+0~004 |
496,873 |
2,233,205 |
+0 |
Mar19 |
181010 |
105~044 |
105~056 |
105~032 |
105~044 |
+0~004 |
|
|
|
Jun19 |
181010 |
105~044 |
105~044 |
105~036 |
105~044 |
+0~004 |
|
|
|
Total Volume and Open Interest |
496,873 |
2,233,205 |
+0 |
Eurodollars(CME) |
Dec18 |
181010 |
97.325 |
97.340 |
97.315 |
97.330 |
unch |
302,755 |
1,710,537 |
+0 |
Mar19 |
181010 |
97.125 |
97.155 |
97.115 |
97.140 |
+0.010 |
319,557 |
1,342,960 |
+0 |
Jun19 |
181010 |
96.950 |
96.995 |
96.940 |
96.965 |
+0.010 |
331,250 |
1,353,956 |
+0 |
Sep19 |
181010 |
96.835 |
96.885 |
96.815 |
96.840 |
+0.005 |
287,421 |
1,317,421 |
+0 |
Dec19 |
181010 |
96.750 |
96.805 |
96.720 |
96.750 |
unch |
523,885 |
2,039,716 |
+0 |
Mar20 |
181010 |
96.710 |
96.770 |
96.680 |
96.715 |
unch |
279,204 |
1,006,636 |
+0 |
Jun20 |
181010 |
96.700 |
96.765 |
96.670 |
96.705 |
unch |
214,090 |
884,908 |
+0 |
Sep20 |
181010 |
96.700 |
96.770 |
96.670 |
96.705 |
unch |
209,627 |
957,329 |
+0 |
Dec20 |
181010 |
96.695 |
96.765 |
96.665 |
96.700 |
unch |
360,458 |
1,168,190 |
+0 |
Mar21 |
181010 |
96.715 |
96.785 |
96.685 |
96.720 |
unch |
181,317 |
514,459 |
+0 |
Jun21 |
181010 |
96.730 |
96.800 |
96.700 |
96.735 |
unch |
116,634 |
376,853 |
+0 |
Sep21 |
181010 |
96.740 |
96.810 |
96.710 |
96.740 |
unch |
108,055 |
228,606 |
+0 |
Dec21 |
181010 |
96.735 |
96.800 |
96.700 |
96.730 |
-0.005 |
89,450 |
373,759 |
+0 |
Mar22 |
181010 |
96.740 |
96.805 |
96.710 |
96.740 |
-0.005 |
63,374 |
153,872 |
+0 |
Jun22 |
181010 |
96.745 |
96.805 |
96.710 |
96.740 |
-0.005 |
53,267 |
112,492 |
+0 |
Sep22 |
181010 |
96.740 |
96.800 |
96.710 |
96.735 |
-0.005 |
36,183 |
74,812 |
+0 |
Dec22 |
181010 |
96.735 |
96.790 |
96.695 |
96.720 |
-0.010 |
43,793 |
110,994 |
+0 |
Mar23 |
181010 |
96.730 |
96.780 |
96.690 |
96.715 |
-0.010 |
26,805 |
70,498 |
+0 |
Total Volume and Open Interest |
3,693,480 |
14,425,890 |
+0 |
Ultra T-Bond(CBOT) |
Dec18 |
181010 |
149~28 |
150~13 |
148~23 |
149~05 |
-0~24 |
198,778 |
1,055,616 |
+0 |
Mar19 |
181010 |
149~27 |
150~29 |
149~27 |
149~27 |
-0~24 |
1 |
9 |
+0 |
Jun19 |
181010 |
150~23 |
150~23 |
150~23 |
150~23 |
-0~24 |
|
|
|
Total Volume and Open Interest |
198,779 |
1,055,625 |
+0 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181010 |
124~140 |
124~295 |
124~030 |
124~095 |
-0~050 |
218,810 |
620,392 |
+0 |
Mar19 |
181010 |
124~075 |
124~075 |
124~035 |
124~075 |
-0~050 |
|
|
|
Jun19 |
181010 |
124~075 |
124~075 |
124~075 |
124~075 |
-0~050 |
|
|
|
Total Volume and Open Interest |
218,810 |
620,392 |
+0 |
30 Day Federal Funds(CBOT) |
Oct18 |
181010 |
97.815 |
97.817 |
97.815 |
97.815 |
unch |
20,665 |
234,897 |
+0 |
Nov18 |
181010 |
97.810 |
97.815 |
97.805 |
97.810 |
unch |
16,943 |
256,875 |
+0 |
Dec18 |
181010 |
97.735 |
97.740 |
97.730 |
97.735 |
unch |
6,248 |
105,654 |
+0 |
Jan19 |
181010 |
97.615 |
97.630 |
97.610 |
97.615 |
unch |
72,435 |
292,598 |
+0 |
Feb19 |
181010 |
97.605 |
97.620 |
97.600 |
97.605 |
+0.005 |
37,855 |
164,230 |
+0 |
Mar19 |
181010 |
97.535 |
97.560 |
97.535 |
97.540 |
+0.005 |
6,578 |
69,326 |
+0 |
Total Volume and Open Interest |
314,735 |
1,780,114 |
+0 |
Japanese Govt Bonds(SGX) |
Dec18 |
181010 |
150.04 |
150.09 |
149.96 |
150.02 |
unch |
186 |
15,226 |
+0 |
Mar19 |
181010 |
150.02 |
150.02 |
150.02 |
150.02 |
unch |
|
|
|
Jun19 |
181010 |
150.02 |
150.02 |
150.02 |
150.02 |
unch |
|
|
|
Total Volume and Open Interest |
186 |
15,226 |
+0 |
Euro-Buxl(EUREX) |
Dec18 |
181010 |
172.04 |
172.24 |
170.66 |
171.54 |
-0.34 |
40,832 |
230,279 |
+5,845 |
Mar19 |
181010 |
170.06 |
170.06 |
170.06 |
170.06 |
-0.34 |
0 |
1,546 |
+0 |
Jun19 |
181010 |
168.94 |
168.94 |
168.94 |
168.94 |
-0.34 |
|
|
|
Total Volume and Open Interest |
40,832 |
231,825 |
+5,845 |
Euro-Bund(EUREX) |
Dec18 |
181010 |
158.10 |
158.16 |
157.45 |
157.88 |
-0.21 |
591,262 |
2,000,320 |
+39,716 |
Mar19 |
181010 |
158.73 |
158.73 |
158.10 |
158.53 |
-0.21 |
731 |
80,498 |
+337 |
Jun19 |
181010 |
156.58 |
156.58 |
156.58 |
156.58 |
-0.21 |
|
|
|
Total Volume and Open Interest |
591,993 |
2,080,818 |
+40,053 |
Euro-Bobl(EUREX) |
Dec18 |
181010 |
130.56 |
130.59 |
130.32 |
130.49 |
-0.08 |
409,793 |
1,648,016 |
+69,458 |
Mar19 |
181010 |
130.57 |
130.57 |
130.57 |
130.57 |
-0.05 |
0 |
3 |
+0 |
Jun19 |
181010 |
130.09 |
130.09 |
130.09 |
130.09 |
-0.08 |
|
|
|
Total Volume and Open Interest |
409,793 |
1,648,019 |
+69,458 |
Euro-Schatz(EUREX) |
Dec18 |
181010 |
111.79 |
111.80 |
111.75 |
111.78 |
-0.01 |
487,414 |
1,961,204 |
+8,861 |
Mar19 |
181010 |
111.67 |
111.67 |
111.67 |
111.67 |
-0.02 |
0 |
81 |
+0 |
Jun19 |
181010 |
111.63 |
111.63 |
111.63 |
111.63 |
-0.01 |
|
|
|
Total Volume and Open Interest |
487,414 |
1,961,285 |
+8,861 |
3-Mth Euribor(EUREX) |
Dec18 |
181010 |
100.295 |
100.300 |
100.295 |
100.300 |
unch |
4 |
13,875 |
-4 |
Mar19 |
181010 |
100.275 |
100.275 |
100.275 |
100.275 |
unch |
0 |
2,376 |
+0 |
Jun19 |
181010 |
100.245 |
100.245 |
100.245 |
100.245 |
-0.005 |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
9 |
27,621 |
-4 |
Long Gilt(LIFFE) |
Dec18 |
181010 |
119~21 |
119~24 |
119~12 |
119~19 |
-0~12 |
173,402 |
732,320 |
-8,157 |
Mar19 |
181010 |
118~27 |
118~27 |
118~27 |
118~27 |
-0~12 |
|
|
|
Total Volume and Open Interest |
173,402 |
732,320 |
-8,157 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181010 |
99.13 |
99.13 |
99.12 |
99.13 |
-0.01 |
36,392 |
567,806 |
-2,274 |
Mar19 |
181010 |
99.00 |
99.01 |
99.00 |
99.00 |
-0.02 |
41,075 |
409,803 |
-3,527 |
Jun19 |
181010 |
98.90 |
98.91 |
98.89 |
98.90 |
-0.02 |
64,520 |
293,461 |
-1,761 |
Sep19 |
181010 |
98.80 |
98.81 |
98.79 |
98.81 |
-0.02 |
51,034 |
330,332 |
+257 |
Dec19 |
181010 |
98.72 |
98.72 |
98.70 |
98.72 |
-0.02 |
85,202 |
349,652 |
-2,241 |
Mar20 |
181010 |
98.64 |
98.64 |
98.62 |
98.64 |
-0.02 |
72,823 |
194,827 |
-3,256 |
Total Volume and Open Interest |
633,705 |
3,113,438 |
-10,386 |
3-Mth Euribor(LIFFE) |
Dec18 |
181010 |
100.295 |
100.300 |
100.295 |
100.300 |
+0.005 |
24,893 |
557,782 |
+2,821 |
Mar19 |
181010 |
100.275 |
100.280 |
100.270 |
100.275 |
unch |
39,143 |
477,060 |
+1,891 |
Jun19 |
181010 |
100.250 |
100.250 |
100.240 |
100.245 |
-0.005 |
46,689 |
611,486 |
-5,336 |
Total Volume and Open Interest |
668,515 |
4,883,395 |
-1,400 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181010 |
98.08 |
98.09 |
98.08 |
98.09 |
unch |
9,945 |
197,638 |
+4,391 |
Mar19 |
181010 |
98.07 |
98.08 |
98.06 |
98.07 |
-0.01 |
18,125 |
232,793 |
+1,897 |
Jun19 |
181010 |
98.03 |
98.04 |
98.02 |
98.03 |
-0.01 |
12,793 |
184,725 |
-1,962 |
Sep19 |
181010 |
97.98 |
97.99 |
97.97 |
97.98 |
unch |
12,220 |
155,111 |
+3,009 |
Dec19 |
181010 |
97.91 |
97.92 |
97.90 |
97.91 |
-0.01 |
8,244 |
153,711 |
+4,369 |
Mar20 |
181010 |
97.84 |
97.86 |
97.83 |
97.84 |
-0.01 |
7,215 |
106,382 |
+2,008 |
Jun20 |
181010 |
97.77 |
97.78 |
97.77 |
97.77 |
-0.01 |
5,252 |
74,597 |
+819 |
Sep20 |
181010 |
97.71 |
97.72 |
97.70 |
97.71 |
unch |
2,526 |
34,705 |
+785 |
Dec20 |
181010 |
97.64 |
97.65 |
97.63 |
97.64 |
-0.01 |
366 |
11,966 |
-13 |
Mar21 |
181010 |
97.57 |
97.59 |
97.57 |
97.57 |
-0.02 |
61 |
4,283 |
-5 |
Total Volume and Open Interest |
76,773 |
1,159,976 |
+15,298 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181010 |
97.21 |
97.25 |
97.20 |
97.23 |
+0.02 |
127,400 |
1,214,810 |
-16,267 |
Mar19 |
181010 |
97.23 |
97.23 |
97.23 |
97.23 |
+0.02 |
|
|
|
Total Volume and Open Interest |
127,400 |
1,214,810 |
-16,267 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181010 |
97.85 |
97.87 |
97.84 |
97.86 |
+0.00 |
143,935 |
1,102,898 |
+7,584 |
Mar19 |
181010 |
97.88 |
97.88 |
97.88 |
97.88 |
+0.01 |
|
|
|
Total Volume and Open Interest |
143,935 |
1,102,898 |
+7,584 |
Gold(CMX) |
Oct18 |
181010 |
1191.3 |
1192.0 |
1189.3 |
1189.3 |
+2.1 |
250 |
2,122 |
-26 |
Dec18 |
181010 |
1192.7 |
1198.6 |
1188.5 |
1193.4 |
+1.9 |
320,099 |
376,326 |
+349 |
Feb19 |
181010 |
1199.3 |
1204.0 |
1194.6 |
1199.3 |
+1.9 |
5,887 |
51,550 |
+1,807 |
Apr19 |
181010 |
1204.1 |
1210.0 |
1200.5 |
1205.2 |
+1.9 |
2,601 |
14,197 |
+349 |
Jun19 |
181010 |
1211.8 |
1215.5 |
1206.8 |
1211.3 |
+1.8 |
1,956 |
14,927 |
+454 |
Aug19 |
181010 |
1216.9 |
1218.8 |
1213.5 |
1217.1 |
+1.8 |
199 |
2,325 |
+74 |
Oct19 |
181010 |
1224.2 |
1224.2 |
1222.3 |
1223.2 |
+1.7 |
61 |
1,180 |
+41 |
Dec19 |
181010 |
1228.8 |
1233.0 |
1227.0 |
1229.4 |
+1.6 |
151 |
5,289 |
-15 |
Feb20 |
181010 |
1236.0 |
1236.0 |
1236.0 |
1236.0 |
+1.6 |
18 |
47 |
+7 |
Apr20 |
181010 |
1242.0 |
1242.0 |
1242.0 |
1242.0 |
+1.6 |
50 |
50 |
+50 |
Jun20 |
181010 |
1250.2 |
1250.2 |
1248.0 |
1248.0 |
+1.6 |
42 |
541 |
+1 |
Aug20 |
181010 |
1254.1 |
1254.1 |
1254.1 |
1254.1 |
+1.6 |
|
|
|
Total Volume and Open Interest |
331,637 |
470,534 |
+3,037 |
Silver(CMX) |
Dec18 |
181010 |
1442.0 |
1445.5 |
1425.5 |
1432.6 |
-7.4 |
88,556 |
165,427 |
-1,185 |
Mar19 |
181010 |
1453.5 |
1457.0 |
1438.0 |
1444.4 |
-7.3 |
2,115 |
25,752 |
+824 |
May19 |
181010 |
1461.0 |
1464.5 |
1447.0 |
1452.8 |
-7.3 |
270 |
3,637 |
-29 |
Jul19 |
181010 |
1470.0 |
1470.5 |
1456.5 |
1461.0 |
-7.4 |
186 |
2,649 |
+18 |
Sep19 |
181010 |
1476.5 |
1476.5 |
1469.2 |
1469.2 |
-7.4 |
20 |
407 |
+15 |
Dec19 |
181010 |
1481.6 |
1481.6 |
1481.6 |
1481.6 |
-7.4 |
97 |
1,098 |
+57 |
Mar20 |
181010 |
1493.2 |
1493.2 |
1493.2 |
1493.2 |
-7.0 |
|
|
|
Total Volume and Open Interest |
91,584 |
200,648 |
-275 |
Platinum(NYMEX) |
Oct18 |
181010 |
825.0 |
825.0 |
823.5 |
824.1 |
-1.5 |
72 |
65 |
-6 |
Jan19 |
181010 |
827.3 |
831.4 |
822.6 |
827.3 |
-1.6 |
14,868 |
71,487 |
+818 |
Apr19 |
181010 |
833.5 |
834.0 |
827.8 |
831.6 |
-1.5 |
245 |
2,729 |
+203 |
Jul19 |
181010 |
836.7 |
836.7 |
836.7 |
836.7 |
-1.5 |
3 |
197 |
+3 |
Total Volume and Open Interest |
15,189 |
74,565 |
+1,018 |
Palladium(NYMEX) |
Dec18 |
181010 |
1063.90 |
1074.00 |
1055.20 |
1067.20 |
+5.10 |
3,493 |
23,142 |
+92 |
Mar19 |
181010 |
1059.70 |
1067.70 |
1052.30 |
1061.20 |
+5.20 |
85 |
1,663 |
+40 |
Jun19 |
181010 |
1054.10 |
1054.10 |
1054.10 |
1054.10 |
+5.20 |
5 |
7 |
+1 |
Total Volume and Open Interest |
3,583 |
24,812 |
+133 |
Copper(CMX) |
Dec18 |
181010 |
281.40 |
282.00 |
274.10 |
278.05 |
-2.60 |
80,898 |
121,437 |
-906 |
Mar19 |
181010 |
283.60 |
284.05 |
276.45 |
280.10 |
-2.75 |
7,972 |
50,059 |
-802 |
May19 |
181010 |
283.55 |
284.45 |
278.20 |
281.20 |
-2.80 |
5,851 |
19,773 |
+689 |
Jul19 |
181010 |
284.85 |
285.25 |
279.15 |
282.00 |
-2.85 |
3,344 |
14,370 |
+841 |
Sep19 |
181010 |
285.20 |
285.75 |
279.60 |
282.50 |
-2.90 |
1,146 |
4,381 |
+90 |
Total Volume and Open Interest |
100,807 |
234,675 |
+407 |
E-mini DJIA Index(CBOT) |
Dec18 |
181010 |
26472 |
26522 |
25431 |
25519 |
-962 |
222,641 |
105,402 |
+1,082 |
Mar19 |
181010 |
26558 |
26583 |
25509 |
25586 |
-961 |
207 |
583 |
+17 |
Jun19 |
181010 |
25905 |
26589 |
25593 |
25613 |
-969 |
0 |
10 |
+0 |
Sep19 |
181010 |
25654 |
25654 |
25654 |
25654 |
-970 |
0 |
3 |
+0 |
Total Volume and Open Interest |
222,848 |
105,998 |
+1,099 |
S & P 500(CME) |
Dec18 |
181010 |
2888.50 |
2891.00 |
2771.70 |
2781.10 |
-107.10 |
1,978 |
42,375 |
+1,258 |
Mar19 |
181010 |
2789.40 |
2789.40 |
2789.40 |
2789.40 |
-107.50 |
|
|
|
Jun19 |
181010 |
2798.80 |
2798.80 |
2798.80 |
2798.80 |
-108.30 |
|
|
|
Sep19 |
181010 |
2809.50 |
2809.50 |
2809.50 |
2809.50 |
-108.30 |
|
|
|
Total Volume and Open Interest |
1,978 |
42,375 |
+1,258 |
S & P 500 E-Mini(CME) |
Dec18 |
181010 |
2886.75 |
2891.25 |
2771.50 |
2781.00 |
-107.25 |
1,760,642 |
2,732,047 |
+30,654 |
Mar19 |
181010 |
2897.25 |
2899.75 |
2779.25 |
2789.50 |
-107.50 |
10,143 |
84,582 |
+2,967 |
Jun19 |
181010 |
2905.50 |
2908.75 |
2790.00 |
2798.75 |
-108.25 |
19 |
7,621 |
+6 |
Sep19 |
181010 |
2809.50 |
2809.50 |
2809.50 |
2809.50 |
-108.25 |
0 |
11 |
+0 |
Total Volume and Open Interest |
1,770,804 |
2,824,266 |
+33,627 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181010 |
7394.75 |
7412.00 |
7000.00 |
7032.00 |
-367.00 |
615,687 |
247,054 |
+343 |
Mar19 |
181010 |
7430.50 |
7448.50 |
7035.00 |
7068.25 |
-368.50 |
1,201 |
1,667 |
+25 |
Jun19 |
181010 |
773.40 |
926.40 |
527.90 |
551.40 |
-368.00 |
27 |
25 |
+1 |
Total Volume and Open Interest |
616,915 |
248,749 |
+369 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181010 |
1960.00 |
1964.40 |
1894.00 |
1908.80 |
-51.80 |
14,726 |
83,051 |
-410 |
Mar19 |
181010 |
1912.40 |
1967.40 |
1906.70 |
1912.40 |
-51.80 |
0 |
10 |
+0 |
Jun19 |
181010 |
1915.10 |
1915.10 |
1915.10 |
1915.10 |
-52.30 |
|
|
|
Total Volume and Open Interest |
14,726 |
83,061 |
-410 |
Volatility Index(CBOE) |
Oct18 |
181010 |
16.00 |
20.30 |
15.75 |
20.13 |
+4.15 |
175,358 |
131,324 |
-16,960 |
Nov18 |
181010 |
15.95 |
18.55 |
15.85 |
18.53 |
+2.60 |
138,418 |
198,358 |
+12,072 |
Dec18 |
181010 |
16.00 |
17.80 |
15.90 |
17.78 |
+1.85 |
45,703 |
76,487 |
+5,313 |
Jan19 |
181010 |
16.40 |
18.00 |
16.35 |
17.93 |
+1.55 |
22,689 |
47,610 |
+4,040 |
Total Volume and Open Interest |
409,900 |
543,559 |
+13,707 |
S & P 600(CME) |
Dec18 |
181010 |
988.00 |
988.00 |
988.00 |
988.00 |
-28.40 |
|
|
|
Mar19 |
181010 |
988.60 |
988.60 |
988.60 |
988.60 |
-28.40 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181010 |
1627.10 |
1629.50 |
1565.90 |
1570.50 |
-56.30 |
115,794 |
518,467 |
+265 |
Mar19 |
181010 |
1629.20 |
1634.60 |
1573.10 |
1576.30 |
-56.90 |
8 |
1,256 |
+2 |
Jun19 |
181010 |
1581.60 |
1581.60 |
1581.60 |
1581.60 |
-57.30 |
|
|
|
Total Volume and Open Interest |
115,802 |
519,723 |
+267 |
Nikkei 225(CME) |
Dec18 |
181010 |
23555 |
23625 |
22740 |
22835 |
-720 |
6,679 |
33,917 |
-84 |
Mar19 |
181010 |
23230 |
23605 |
22765 |
22830 |
-710 |
3 |
12 |
+0 |
Total Volume and Open Interest |
6,682 |
33,929 |
-84 |
Nikkei 225(SGX) |
Dec18 |
181010 |
23510 |
23595 |
23325 |
23550 |
+70 |
44,065 |
153,903 |
-1,094 |
Mar19 |
181010 |
23450 |
23505 |
23450 |
23505 |
+70 |
0 |
565 |
+1 |
Jun19 |
181010 |
23330 |
23330 |
23330 |
23330 |
+70 |
0 |
688 |
+0 |
Total Volume and Open Interest |
44,066 |
168,141 |
-1,092 |
Nikkei 225 Mini(JPX) |
Dec18 |
181010 |
23490 |
23595 |
23320 |
23530 |
+60 |
1,273,638 |
632,243 |
+261,892 |
Mar19 |
181010 |
23445 |
23540 |
23265 |
23470 |
+50 |
25,374 |
18,398 |
+4,454 |
Jun19 |
181010 |
23230 |
23330 |
23075 |
23310 |
+80 |
247 |
1,126 |
+112 |
Total Volume and Open Interest |
1,379,942 |
844,676 |
+289,552 |
Nikkei 225(JPX) |
Dec18 |
181010 |
23490 |
23600 |
23320 |
23530 |
+60 |
93,538 |
351,200 |
+24,423 |
Mar19 |
181010 |
23440 |
23540 |
23280 |
23470 |
+50 |
917 |
12,071 |
+331 |
Jun19 |
181010 |
23200 |
23310 |
23100 |
23310 |
+80 |
22 |
5,181 |
+7 |
Total Volume and Open Interest |
94,481 |
435,708 |
+24,933 |
Nikkei 225(CME) Yen |
Dec18 |
181010 |
23520 |
23595 |
22705 |
22800 |
-725 |
26,217 |
67,696 |
-1,131 |
Mar19 |
181010 |
22750 |
23515 |
22680 |
22750 |
-720 |
5 |
7 |
+1 |
Jun19 |
181010 |
22500 |
22500 |
22500 |
22500 |
-705 |
|
|
|
Total Volume and Open Interest |
26,222 |
67,703 |
-1,130 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181010 |
23050 |
23570 |
22800 |
22800 |
-730 |
1 |
5 |
+0 |
Mar19 |
181010 |
22750 |
22750 |
22750 |
22750 |
-720 |
|
|
|
Jun19 |
181010 |
22500 |
22500 |
22500 |
22500 |
-710 |
|
|
|
Total Volume and Open Interest |
1 |
5 |
+0 |
CAC 40(EURONEXT) |
Oct18 |
181010 |
5315.5 |
5328.0 |
5156.5 |
5205.5 |
-109.0 |
77,952 |
282,985 |
+884 |
Nov18 |
181010 |
5308.0 |
5308.0 |
5159.0 |
5202.5 |
-109.0 |
82 |
210 |
+14 |
Dec18 |
181010 |
5296.5 |
5304.0 |
5156.0 |
5187.0 |
-109.0 |
327 |
41,248 |
-95 |
Total Volume and Open Interest |
78,361 |
344,452 |
+803 |
Hang Seng Index(HKFE) |
Oct18 |
181010 |
26061 |
26470 |
25947 |
26165 |
+105 |
263,452 |
112,389 |
+1,585 |
Nov18 |
181010 |
26085 |
26450 |
25975 |
26178 |
+97 |
572 |
1,162 |
+95 |
Dec18 |
181010 |
26066 |
26515 |
26002 |
26216 |
+100 |
1,050 |
12,738 |
-171 |
Total Volume and Open Interest |
265,278 |
133,037 |
+1,515 |
DAX(EUREX) |
Dec18 |
181010 |
11941.0 |
11983.5 |
11605.5 |
11720.5 |
-250.5 |
99,384 |
124,059 |
+7,545 |
Mar19 |
181010 |
11944.5 |
11973.0 |
11626.5 |
11715.0 |
-250.5 |
346 |
2,323 |
+12 |
Jun19 |
181010 |
11765.0 |
11765.0 |
11695.0 |
11731.5 |
-250.5 |
0 |
51 |
+0 |
Total Volume and Open Interest |
99,730 |
126,433 |
+7,557 |
Mini-DAX(EUREX) |
Dec18 |
181010 |
11943.0 |
11982.0 |
11606.0 |
11720.5 |
-250.5 |
48,838 |
13,222 |
+1,524 |
Mar19 |
181010 |
11952.0 |
11963.0 |
11625.0 |
11715.0 |
-250.5 |
125 |
304 |
-23 |
Jun19 |
181010 |
11731.5 |
11731.5 |
11731.5 |
11731.5 |
-250.5 |
0 |
7 |
+2 |
Total Volume and Open Interest |
48,963 |
13,533 |
+1,503 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181010 |
3304 |
3313 |
3228 |
3261 |
-52 |
967,668 |
3,689,506 |
+82,269 |
Mar19 |
181010 |
3297 |
3302 |
3217 |
3250 |
-52 |
7,892 |
144,964 |
-269 |
Jun19 |
181010 |
3206 |
3206 |
3135 |
3164 |
-52 |
6,716 |
18,305 |
-1,602 |
Total Volume and Open Interest |
982,276 |
3,894,101 |
+80,399 |
Swiss Market Index(EUREX) |
Dec18 |
181010 |
8934 |
8973 |
8793 |
8880 |
-51 |
36,529 |
197,875 |
+2,782 |
Mar19 |
181010 |
8832 |
8842 |
8773 |
8778 |
-51 |
2 |
656 |
+2 |
Jun19 |
181010 |
8608 |
8608 |
8608 |
8608 |
-51 |
0 |
1 |
+0 |
Total Volume and Open Interest |
36,531 |
198,532 |
+2,784 |
FT-SE 100(EURONEXT) |
Dec18 |
181010 |
7183.00 |
7209.00 |
7060.00 |
7125.50 |
-83.50 |
103,509 |
602,253 |
+3,052 |
Mar19 |
181010 |
7061.00 |
7066.00 |
7045.50 |
7066.00 |
-83.50 |
2 |
2,899 |
+2 |
Jun19 |
181010 |
6986.50 |
6986.50 |
6986.50 |
6986.50 |
-84.50 |
0 |
5 |
+0 |
Total Volume and Open Interest |
103,511 |
605,157 |
+3,054 |
SPI 200(SFE) |
Dec18 |
181010 |
6021.0 |
6044.0 |
5997.0 |
6023.0 |
-3.0 |
42,679 |
373,812 |
-960 |
Mar19 |
181010 |
5986.0 |
5986.0 |
5969.0 |
5969.0 |
-3.0 |
50 |
4,359 |
+11 |
Jun19 |
181010 |
5959.0 |
5959.0 |
5959.0 |
5959.0 |
-3.0 |
0 |
2,546 |
+0 |
Total Volume and Open Interest |
43,033 |
381,628 |
-731 |
FTSE MIB(ISE) |
Dec18 |
181010 |
19855.00 |
20090.00 |
19630.00 |
19686.00 |
-305.00 |
37,308 |
95,661 |
+3,190 |
Mar19 |
181010 |
19780.00 |
19975.00 |
19550.00 |
19601.00 |
-305.00 |
228 |
627 |
+137 |
Jun19 |
181010 |
19101.00 |
19101.00 |
19101.00 |
19101.00 |
-305.00 |
|
|
|
Total Volume and Open Interest |
37,536 |
96,288 |
+3,327 |
KOSPI 200(KFE) |
Dec18 |
181010 |
290.40 |
291.45 |
287.75 |
288.80 |
-2.00 |
316,158 |
303,003 |
-356 |
Mar19 |
181010 |
287.50 |
288.70 |
285.00 |
285.80 |
-2.20 |
336 |
10,037 |
+1,303 |
Jun19 |
181010 |
288.00 |
288.00 |
286.30 |
286.95 |
-2.45 |
2 |
13,243 |
+0 |
Total Volume and Open Interest |
316,498 |
346,561 |
+946 |
GSCI(CME) |
Oct18 |
181010 |
494.95 |
495.00 |
487.30 |
488.75 |
-8.00 |
2,918 |
9,069 |
-2,511 |
Nov18 |
181010 |
487.20 |
488.20 |
486.60 |
488.20 |
-7.80 |
2,910 |
6,593 |
+2,910 |
Dec18 |
181010 |
490.40 |
490.40 |
490.40 |
490.40 |
-7.80 |
|
|
|
Total Volume and Open Interest |
5,828 |
15,662 |
+399 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|