|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu October 11, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov18 |
181011 |
852.00 |
864.00 |
847.00 |
858.25 |
+6.00 |
141,122 |
324,419 |
-23,013 |
Jan19 |
181011 |
865.75 |
877.75 |
861.00 |
872.50 |
+6.50 |
92,510 |
173,791 |
+11,539 |
Mar19 |
181011 |
878.50 |
890.00 |
873.50 |
885.00 |
+6.25 |
30,668 |
142,314 |
+2,198 |
May19 |
181011 |
890.50 |
903.00 |
887.00 |
898.50 |
+6.50 |
9,360 |
90,711 |
+1,604 |
Jul19 |
181011 |
902.75 |
913.50 |
898.50 |
910.25 |
+6.75 |
9,091 |
75,430 |
+999 |
Aug19 |
181011 |
908.25 |
918.00 |
903.50 |
914.75 |
+6.50 |
230 |
4,410 |
+37 |
Sep19 |
181011 |
909.75 |
917.75 |
908.00 |
917.75 |
+6.75 |
99 |
1,400 |
+23 |
Nov19 |
181011 |
917.50 |
927.50 |
912.75 |
925.00 |
+6.75 |
3,939 |
33,037 |
+871 |
Jan20 |
181011 |
926.50 |
936.75 |
924.50 |
936.75 |
+7.25 |
24 |
1,015 |
+5 |
Mar20 |
181011 |
934.25 |
944.50 |
934.25 |
944.50 |
+7.50 |
15 |
252 |
+6 |
May20 |
181011 |
942.75 |
950.50 |
940.00 |
950.50 |
+6.50 |
14 |
94 |
+3 |
Jul20 |
181011 |
948.25 |
958.00 |
948.25 |
958.00 |
+6.50 |
50 |
192 |
+0 |
Aug20 |
181011 |
958.25 |
958.25 |
958.25 |
958.25 |
+6.25 |
0 |
39 |
+0 |
Sep20 |
181011 |
952.25 |
952.25 |
952.25 |
952.25 |
+6.25 |
0 |
50 |
+0 |
Total Volume and Open Interest |
287,131 |
847,629 |
-5,720 |
Soybean Meal(CBOT) |
Oct18 |
181011 |
310.70 |
315.00 |
310.00 |
312.80 |
+0.80 |
330 |
458 |
-76 |
Dec18 |
181011 |
315.40 |
319.80 |
313.60 |
316.80 |
+1.10 |
51,016 |
199,606 |
-6,078 |
Jan19 |
181011 |
316.10 |
320.00 |
314.40 |
317.50 |
+1.30 |
27,597 |
85,452 |
+3,209 |
Mar19 |
181011 |
314.60 |
318.70 |
313.00 |
316.50 |
+1.80 |
15,116 |
75,707 |
+1,789 |
May19 |
181011 |
312.00 |
316.20 |
310.50 |
314.20 |
+2.00 |
7,958 |
56,307 |
+929 |
Jul19 |
181011 |
313.00 |
316.80 |
311.10 |
314.90 |
+2.00 |
5,231 |
47,287 |
+1,074 |
Aug19 |
181011 |
313.20 |
317.30 |
311.90 |
315.30 |
+1.90 |
539 |
8,053 |
+165 |
Sep19 |
181011 |
313.60 |
317.20 |
312.40 |
315.60 |
+2.00 |
618 |
9,646 |
+263 |
Oct19 |
181011 |
312.00 |
316.40 |
311.50 |
314.50 |
+1.80 |
299 |
7,280 |
+96 |
Dec19 |
181011 |
313.00 |
316.30 |
311.60 |
314.70 |
+1.80 |
761 |
26,308 |
-79 |
Total Volume and Open Interest |
109,492 |
518,625 |
+1,287 |
Soybean Oil(CBOT) |
Oct18 |
181011 |
28.47 |
28.73 |
28.47 |
28.73 |
+0.08 |
164 |
202 |
-381 |
Dec18 |
181011 |
28.97 |
29.05 |
28.63 |
29.02 |
+0.09 |
62,453 |
212,642 |
-4,411 |
Jan19 |
181011 |
29.17 |
29.29 |
28.87 |
29.26 |
+0.09 |
24,067 |
105,100 |
+2,663 |
Mar19 |
181011 |
29.46 |
29.55 |
29.14 |
29.52 |
+0.09 |
11,875 |
69,075 |
-1,010 |
May19 |
181011 |
29.80 |
29.82 |
29.41 |
29.80 |
+0.09 |
6,374 |
49,933 |
+988 |
Jul19 |
181011 |
30.00 |
30.11 |
29.70 |
30.09 |
+0.10 |
3,056 |
53,801 |
-138 |
Aug19 |
181011 |
30.15 |
30.24 |
29.85 |
30.23 |
+0.09 |
372 |
11,095 |
+207 |
Sep19 |
181011 |
30.00 |
30.38 |
29.99 |
30.38 |
+0.11 |
83 |
7,161 |
+10 |
Oct19 |
181011 |
30.35 |
30.45 |
30.06 |
30.45 |
+0.10 |
39 |
4,747 |
+2 |
Dec19 |
181011 |
30.29 |
30.65 |
30.24 |
30.64 |
+0.12 |
311 |
16,505 |
+20 |
Total Volume and Open Interest |
108,863 |
536,554 |
-2,030 |
Canola(WCE) |
Nov18 |
181011 |
496.8 |
498.8 |
493.0 |
496.5 |
-0.3 |
9,515 |
74,094 |
-1,270 |
Jan19 |
181011 |
502.3 |
504.0 |
498.6 |
502.3 |
-0.1 |
5,632 |
61,476 |
-694 |
Mar19 |
181011 |
509.8 |
509.8 |
504.3 |
508.2 |
unch |
1,706 |
16,715 |
+931 |
May19 |
181011 |
513.6 |
513.6 |
508.4 |
511.7 |
-0.2 |
169 |
1,987 |
+20 |
Jul19 |
181011 |
515.0 |
515.0 |
511.0 |
514.3 |
-0.1 |
347 |
1,981 |
+24 |
Total Volume and Open Interest |
17,680 |
157,999 |
-867 |
Corn(CBOT) |
Dec18 |
181011 |
362.00 |
373.00 |
360.25 |
369.25 |
+6.50 |
119,567 |
845,705 |
-8,895 |
Mar19 |
181011 |
374.00 |
384.75 |
372.25 |
381.25 |
+6.50 |
46,670 |
355,115 |
+3,320 |
May19 |
181011 |
381.50 |
391.50 |
379.75 |
388.50 |
+6.50 |
15,072 |
115,449 |
-1,547 |
Jul19 |
181011 |
387.00 |
397.00 |
385.25 |
394.00 |
+6.25 |
14,384 |
130,795 |
+1,029 |
Sep19 |
181011 |
390.75 |
399.00 |
389.00 |
397.00 |
+6.00 |
1,862 |
63,753 |
+0 |
Dec19 |
181011 |
396.00 |
403.00 |
394.50 |
402.25 |
+5.50 |
9,487 |
123,051 |
-1,262 |
Mar20 |
181011 |
405.25 |
412.25 |
404.00 |
411.00 |
+4.75 |
200 |
6,830 |
+70 |
May20 |
181011 |
411.00 |
417.00 |
410.00 |
416.50 |
+4.00 |
100 |
997 |
+32 |
Jul20 |
181011 |
415.50 |
421.75 |
415.00 |
420.50 |
+3.50 |
149 |
2,889 |
-19 |
Sep20 |
181011 |
415.00 |
415.00 |
411.00 |
414.50 |
+3.25 |
38 |
451 |
+31 |
Total Volume and Open Interest |
207,656 |
1,649,056 |
-7,176 |
Wheat(CBOT) |
Dec18 |
181011 |
510.75 |
521.00 |
506.50 |
508.00 |
-2.50 |
47,599 |
227,064 |
-281 |
Mar19 |
181011 |
531.50 |
541.50 |
527.50 |
529.25 |
-2.00 |
16,531 |
115,586 |
+1,731 |
May19 |
181011 |
542.75 |
552.75 |
539.50 |
541.50 |
-2.00 |
5,556 |
41,859 |
-310 |
Jul19 |
181011 |
548.75 |
558.00 |
545.00 |
548.00 |
-0.75 |
5,867 |
56,155 |
+100 |
Sep19 |
181011 |
560.00 |
569.75 |
557.25 |
560.00 |
-0.25 |
629 |
13,036 |
+88 |
Dec19 |
181011 |
576.00 |
585.50 |
573.50 |
576.25 |
-0.25 |
1,913 |
20,646 |
+212 |
Total Volume and Open Interest |
78,153 |
482,033 |
+1,548 |
Wheat(KCBT) |
Dec18 |
181011 |
516.25 |
527.00 |
510.50 |
513.75 |
-2.50 |
20,844 |
152,416 |
-1,707 |
Mar19 |
181011 |
540.25 |
550.75 |
534.75 |
538.00 |
-2.25 |
12,191 |
69,895 |
+870 |
May19 |
181011 |
552.00 |
562.25 |
547.00 |
550.50 |
-2.00 |
6,697 |
21,595 |
+15 |
Jul19 |
181011 |
556.50 |
568.00 |
553.00 |
557.25 |
-1.25 |
9,020 |
32,186 |
+3,475 |
Sep19 |
181011 |
575.00 |
582.50 |
568.50 |
572.50 |
-1.00 |
330 |
2,496 |
+13 |
Dec19 |
181011 |
594.00 |
602.75 |
589.75 |
594.00 |
-1.25 |
548 |
4,058 |
+191 |
Mar20 |
181011 |
606.50 |
613.75 |
604.75 |
608.00 |
-1.00 |
8 |
429 |
-1 |
Total Volume and Open Interest |
49,638 |
283,454 |
+2,856 |
Wheat(MGE) |
Dec18 |
181011 |
590.75 |
598.50 |
588.25 |
589.50 |
-2.25 |
3,522 |
32,987 |
-634 |
Mar19 |
181011 |
602.00 |
606.50 |
598.00 |
598.75 |
-3.50 |
973 |
16,662 |
+98 |
May19 |
181011 |
608.00 |
611.75 |
604.25 |
605.00 |
-4.25 |
244 |
4,962 |
-98 |
Jul19 |
181011 |
611.75 |
617.00 |
610.25 |
611.00 |
-4.50 |
66 |
2,317 |
-1 |
Sep19 |
181011 |
620.75 |
621.75 |
615.25 |
616.00 |
-4.00 |
46 |
2,998 |
-4 |
Dec19 |
181011 |
627.00 |
630.25 |
624.50 |
624.50 |
-4.00 |
57 |
1,326 |
+3 |
Total Volume and Open Interest |
4,908 |
61,320 |
-636 |
Oats(CBOT) |
Dec18 |
181011 |
283.25 |
287.25 |
281.00 |
286.50 |
+2.25 |
407 |
4,193 |
+109 |
Mar19 |
181011 |
273.25 |
278.00 |
273.00 |
277.25 |
+1.75 |
24 |
1,142 |
+10 |
May19 |
181011 |
273.75 |
276.25 |
272.50 |
276.25 |
+4.50 |
0 |
15 |
+0 |
Jul19 |
181011 |
275.75 |
275.75 |
275.75 |
275.75 |
+3.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
431 |
5,351 |
+119 |
Rough Rice(CBOT) |
Nov18 |
181011 |
10.91 |
10.91 |
10.55 |
10.69 |
-0.25 |
607 |
5,084 |
-138 |
Jan19 |
181011 |
11.04 |
11.06 |
10.69 |
10.78 |
-0.31 |
389 |
2,357 |
+51 |
Mar19 |
181011 |
11.10 |
11.10 |
10.81 |
10.93 |
-0.30 |
24 |
713 |
+11 |
May19 |
181011 |
11.07 |
11.07 |
11.07 |
11.07 |
-0.30 |
0 |
14 |
+0 |
Total Volume and Open Interest |
1,020 |
8,168 |
-76 |
Live Cattle(CME) |
Oct18 |
181011 |
112.385 |
112.850 |
112.180 |
112.635 |
+0.555 |
3,713 |
18,120 |
-219 |
Dec18 |
181011 |
116.450 |
117.100 |
116.400 |
116.785 |
+0.305 |
28,612 |
127,227 |
-1,257 |
Feb19 |
181011 |
121.385 |
121.680 |
120.950 |
121.250 |
-0.200 |
15,294 |
75,179 |
+1,679 |
Apr19 |
181011 |
122.680 |
122.900 |
122.230 |
122.535 |
-0.145 |
10,580 |
57,886 |
+591 |
Jun19 |
181011 |
115.680 |
115.885 |
115.135 |
115.680 |
-0.020 |
6,818 |
50,508 |
+2,475 |
Aug19 |
181011 |
113.600 |
114.000 |
113.200 |
113.700 |
-0.050 |
684 |
9,173 |
+88 |
Total Volume and Open Interest |
65,793 |
341,490 |
+3,375 |
Feeder Cattle(CME) |
Oct18 |
181011 |
155.880 |
157.285 |
155.880 |
156.735 |
+0.835 |
962 |
5,398 |
-211 |
Nov18 |
181011 |
156.050 |
157.285 |
155.950 |
156.750 |
+0.565 |
5,843 |
19,335 |
-796 |
Jan19 |
181011 |
152.130 |
152.935 |
150.950 |
151.500 |
-0.630 |
5,036 |
19,019 |
+936 |
Mar19 |
181011 |
151.235 |
152.130 |
150.250 |
150.600 |
-0.750 |
1,488 |
8,488 |
+242 |
Apr19 |
181011 |
151.935 |
152.750 |
151.050 |
151.380 |
-0.620 |
349 |
2,569 |
+68 |
May19 |
181011 |
151.630 |
152.500 |
150.950 |
151.250 |
-0.485 |
264 |
1,937 |
-3 |
Aug19 |
181011 |
154.000 |
154.650 |
153.250 |
153.600 |
-0.550 |
120 |
577 |
+50 |
Total Volume and Open Interest |
14,073 |
57,347 |
+286 |
Lean Hogs(CME) |
Oct18 |
181011 |
68.800 |
68.800 |
68.300 |
68.680 |
+0.200 |
2,606 |
13,669 |
-674 |
Dec18 |
181011 |
55.985 |
55.985 |
53.850 |
54.430 |
-1.520 |
25,459 |
101,417 |
-1,918 |
Feb19 |
181011 |
64.225 |
64.600 |
62.235 |
62.430 |
-2.105 |
16,859 |
39,644 |
-1,217 |
Apr19 |
181011 |
70.250 |
70.500 |
68.680 |
68.800 |
-1.630 |
8,469 |
35,499 |
+1,490 |
May19 |
181011 |
75.400 |
75.400 |
73.900 |
74.150 |
-1.280 |
102 |
1,280 |
+31 |
Jun19 |
181011 |
81.050 |
81.385 |
79.900 |
80.035 |
-1.445 |
2,495 |
18,184 |
+363 |
Jul19 |
181011 |
81.400 |
81.700 |
80.350 |
80.550 |
-1.300 |
1,111 |
12,036 |
+407 |
Aug19 |
181011 |
79.980 |
80.100 |
79.000 |
79.480 |
-1.120 |
378 |
4,341 |
+104 |
Total Volume and Open Interest |
57,807 |
228,318 |
-1,277 |
Class III Milk(CME) |
Oct18 |
181011 |
15.72 |
15.74 |
15.62 |
15.66 |
-0.09 |
179 |
4,299 |
+7 |
Nov18 |
181011 |
15.85 |
15.86 |
15.66 |
15.76 |
-0.13 |
248 |
4,594 |
+70 |
Dec18 |
181011 |
15.86 |
15.86 |
15.74 |
15.80 |
-0.14 |
66 |
3,743 |
+17 |
Jan19 |
181011 |
15.80 |
15.80 |
15.68 |
15.75 |
-0.09 |
133 |
1,931 |
+84 |
Feb19 |
181011 |
15.78 |
15.78 |
15.70 |
15.73 |
-0.07 |
75 |
1,275 |
+46 |
Mar19 |
181011 |
15.79 |
15.83 |
15.78 |
15.80 |
-0.05 |
87 |
1,273 |
+53 |
Apr19 |
181011 |
15.96 |
15.98 |
15.94 |
15.98 |
-0.04 |
59 |
1,171 |
+38 |
May19 |
181011 |
16.03 |
16.03 |
15.99 |
16.00 |
-0.03 |
43 |
1,015 |
+34 |
Jun19 |
181011 |
16.06 |
16.07 |
16.02 |
16.02 |
-0.06 |
66 |
1,023 |
+50 |
Jul19 |
181011 |
16.21 |
16.21 |
16.17 |
16.18 |
-0.08 |
27 |
555 |
+17 |
Aug19 |
181011 |
16.37 |
16.39 |
16.33 |
16.33 |
-0.12 |
18 |
447 |
+16 |
Sep19 |
181011 |
16.50 |
16.54 |
16.48 |
16.53 |
-0.04 |
4 |
405 |
+4 |
Oct19 |
181011 |
16.42 |
16.47 |
16.42 |
16.42 |
-0.07 |
1 |
257 |
+1 |
Total Volume and Open Interest |
1,008 |
22,395 |
+439 |
Cocoa(ICE) |
Dec18 |
181011 |
2080 |
2120 |
2063 |
2097 |
+9 |
20,432 |
108,691 |
-3,681 |
Mar19 |
181011 |
2110 |
2144 |
2094 |
2123 |
+8 |
10,430 |
77,178 |
+1,390 |
May19 |
181011 |
2121 |
2154 |
2107 |
2137 |
+10 |
4,007 |
28,646 |
-257 |
Jul19 |
181011 |
2134 |
2157 |
2118 |
2146 |
+10 |
1,734 |
17,188 |
-129 |
Sep19 |
181011 |
2146 |
2170 |
2129 |
2158 |
+12 |
597 |
12,297 |
-88 |
Dec19 |
181011 |
2185 |
2185 |
2146 |
2175 |
+14 |
429 |
18,694 |
+152 |
Mar20 |
181011 |
2159 |
2192 |
2159 |
2188 |
+16 |
57 |
3,430 |
+1 |
Total Volume and Open Interest |
37,700 |
267,952 |
-2,608 |
Coffee "C"(ICE) |
Dec18 |
181011 |
111.50 |
113.50 |
109.75 |
112.90 |
+1.00 |
29,786 |
152,128 |
-5,276 |
Mar19 |
181011 |
115.10 |
117.05 |
113.45 |
116.50 |
+1.00 |
17,596 |
78,508 |
+1,962 |
May19 |
181011 |
117.50 |
119.45 |
115.85 |
118.95 |
+1.00 |
8,382 |
37,940 |
+2,252 |
Jul19 |
181011 |
120.00 |
121.80 |
118.25 |
121.25 |
+1.00 |
4,461 |
22,497 |
+783 |
Sep19 |
181011 |
122.05 |
124.10 |
120.50 |
123.60 |
+1.05 |
1,688 |
9,791 |
-11 |
Dec19 |
181011 |
125.60 |
127.40 |
123.85 |
126.90 |
+1.00 |
583 |
9,127 |
+52 |
Total Volume and Open Interest |
62,600 |
319,136 |
-219 |
Orange Juice(ICE) |
Nov18 |
181011 |
143.55 |
144.15 |
142.25 |
142.70 |
-1.00 |
1,101 |
7,525 |
-228 |
Jan19 |
181011 |
143.55 |
143.90 |
142.25 |
142.70 |
-0.90 |
811 |
5,708 |
+579 |
Mar19 |
181011 |
143.25 |
144.35 |
143.00 |
143.30 |
-1.00 |
73 |
1,168 |
+19 |
May19 |
181011 |
144.20 |
144.20 |
144.20 |
144.20 |
-1.00 |
33 |
648 |
+31 |
Jul19 |
181011 |
144.85 |
144.85 |
144.85 |
144.85 |
-1.00 |
1 |
233 |
+1 |
Sep19 |
181011 |
146.00 |
146.00 |
146.00 |
146.00 |
-1.00 |
0 |
95 |
+0 |
Total Volume and Open Interest |
2,019 |
15,377 |
+402 |
Sugar #11(ICE) |
Mar19 |
181011 |
12.82 |
13.08 |
12.63 |
12.92 |
+0.07 |
83,178 |
425,138 |
-12,841 |
May19 |
181011 |
12.99 |
13.20 |
12.80 |
13.06 |
+0.05 |
17,727 |
131,610 |
-1,156 |
Jul19 |
181011 |
13.07 |
13.30 |
12.92 |
13.17 |
+0.05 |
17,901 |
78,908 |
+2,548 |
Oct19 |
181011 |
13.32 |
13.53 |
13.17 |
13.41 |
+0.06 |
6,758 |
69,917 |
+722 |
Mar20 |
181011 |
13.86 |
14.09 |
13.75 |
13.98 |
+0.05 |
2,166 |
24,608 |
+464 |
May20 |
181011 |
13.80 |
14.08 |
13.76 |
13.97 |
+0.04 |
493 |
5,340 |
+81 |
Jul20 |
181011 |
13.90 |
14.06 |
13.79 |
13.96 |
+0.03 |
200 |
4,794 |
+35 |
Oct20 |
181011 |
14.08 |
14.16 |
14.02 |
14.07 |
+0.02 |
99 |
5,480 |
-2 |
Total Volume and Open Interest |
128,537 |
748,480 |
-10,145 |
London Cocoa(LCE) |
Dec18 |
181011 |
1538 |
1567 |
1534 |
1552 |
+7 |
6,745 |
84,075 |
-809 |
Mar19 |
181011 |
1567 |
1590 |
1562 |
1579 |
+8 |
5,401 |
63,914 |
+339 |
May19 |
181011 |
1571 |
1597 |
1568 |
1586 |
+9 |
1,907 |
39,139 |
+3 |
Jul19 |
181011 |
1578 |
1599 |
1574 |
1591 |
+8 |
1,677 |
26,295 |
-275 |
Sep19 |
181011 |
1582 |
1602 |
1578 |
1595 |
+9 |
1,286 |
29,236 |
-296 |
Dec19 |
181011 |
1589 |
1612 |
1589 |
1606 |
+9 |
1,312 |
33,874 |
+415 |
Mar20 |
181011 |
1601 |
1617 |
1601 |
1617 |
+9 |
192 |
5,526 |
+19 |
Total Volume and Open Interest |
18,558 |
285,291 |
-600 |
London Sugar(LCE) |
Dec18 |
181011 |
354.70 |
365.50 |
353.60 |
362.90 |
+6.40 |
11,702 |
41,802 |
-757 |
Mar19 |
181011 |
355.50 |
363.80 |
354.20 |
361.30 |
+3.70 |
6,854 |
37,104 |
+549 |
May19 |
181011 |
360.40 |
367.00 |
358.90 |
364.50 |
+2.00 |
2,509 |
13,100 |
+113 |
Aug19 |
181011 |
364.90 |
369.10 |
362.70 |
367.10 |
+1.00 |
661 |
7,903 |
+22 |
Oct19 |
181011 |
367.40 |
371.00 |
366.20 |
369.00 |
+0.60 |
417 |
3,452 |
+106 |
Total Volume and Open Interest |
22,335 |
106,280 |
+74 |
Cotton(ICE) |
Dec18 |
181011 |
76.87 |
77.76 |
76.15 |
76.81 |
+0.01 |
16,131 |
137,735 |
-626 |
Mar19 |
181011 |
78.06 |
78.88 |
77.40 |
78.17 |
+0.13 |
5,907 |
67,045 |
+759 |
May19 |
181011 |
78.94 |
79.64 |
78.26 |
79.03 |
+0.17 |
1,676 |
14,092 |
-181 |
Jul19 |
181011 |
79.55 |
80.24 |
78.95 |
79.66 |
+0.14 |
1,313 |
8,770 |
+127 |
Oct19 |
181011 |
77.40 |
77.40 |
77.40 |
77.40 |
+0.47 |
0 |
2 |
+0 |
Dec19 |
181011 |
75.75 |
76.60 |
75.65 |
76.20 |
+0.20 |
700 |
26,465 |
-9 |
Total Volume and Open Interest |
25,729 |
255,852 |
+48 |
Lumber(CME) |
Nov18 |
181011 |
331.4 |
335.5 |
324.2 |
324.2 |
-15.0 |
420 |
1,829 |
-86 |
Jan19 |
181011 |
336.5 |
340.0 |
330.1 |
330.1 |
-15.0 |
178 |
1,149 |
+26 |
Mar19 |
181011 |
350.0 |
353.6 |
344.0 |
344.0 |
-15.0 |
30 |
461 |
+7 |
May19 |
181011 |
365.0 |
366.0 |
356.1 |
356.1 |
-15.0 |
33 |
208 |
+18 |
Total Volume and Open Interest |
662 |
3,702 |
-35 |
Crude Oil(NYM) |
Nov18 |
181011 |
72.68 |
72.76 |
70.51 |
70.97 |
-2.20 |
623,537 |
252,372 |
-34,596 |
Dec18 |
181011 |
72.54 |
72.63 |
70.37 |
70.81 |
-2.22 |
192,725 |
373,601 |
+29,478 |
Jan19 |
181011 |
72.48 |
72.51 |
70.25 |
70.69 |
-2.22 |
73,895 |
180,149 |
+6,180 |
Feb19 |
181011 |
72.33 |
72.38 |
70.17 |
70.60 |
-2.22 |
29,396 |
108,752 |
-4,381 |
Mar19 |
181011 |
72.28 |
72.29 |
70.13 |
70.55 |
-2.22 |
31,614 |
168,290 |
+5,728 |
Apr19 |
181011 |
72.24 |
72.24 |
70.07 |
70.50 |
-2.22 |
14,948 |
81,439 |
+827 |
May19 |
181011 |
72.15 |
72.15 |
70.18 |
70.44 |
-2.21 |
16,100 |
57,635 |
+1,123 |
Jun19 |
181011 |
72.08 |
72.13 |
69.93 |
70.34 |
-2.19 |
35,898 |
184,672 |
-1,681 |
Jul19 |
181011 |
71.21 |
71.80 |
69.97 |
70.19 |
-2.17 |
18,107 |
48,754 |
-231 |
Aug19 |
181011 |
71.64 |
71.65 |
69.79 |
69.98 |
-2.15 |
16,698 |
50,775 |
+168 |
Sep19 |
181011 |
70.80 |
71.19 |
69.44 |
69.74 |
-2.12 |
10,806 |
74,827 |
+1,011 |
Oct19 |
181011 |
70.53 |
70.74 |
69.15 |
69.47 |
-2.10 |
4,124 |
43,696 |
+799 |
Nov19 |
181011 |
70.20 |
70.20 |
69.19 |
69.19 |
-2.09 |
2,516 |
34,432 |
-111 |
Dec19 |
181011 |
70.50 |
70.62 |
68.51 |
68.92 |
-2.06 |
28,678 |
234,406 |
-442 |
Jan20 |
181011 |
68.91 |
68.98 |
68.55 |
68.57 |
-2.04 |
792 |
29,949 |
-123 |
Feb20 |
181011 |
68.22 |
68.22 |
68.22 |
68.22 |
-2.03 |
681 |
15,869 |
+191 |
Total Volume and Open Interest |
1,119,679 |
2,217,171 |
+6,965 |
e-miNY Crude Oil(NYM) |
Nov18 |
181011 |
72.675 |
72.750 |
70.500 |
70.975 |
-2.200 |
16,713 |
2,029 |
+261 |
Dec18 |
181011 |
72.550 |
72.600 |
70.350 |
70.800 |
-2.225 |
431 |
791 |
+37 |
Jan19 |
181011 |
72.400 |
72.400 |
70.500 |
70.700 |
-2.200 |
52 |
125 |
-1 |
Feb19 |
181011 |
71.750 |
71.750 |
70.350 |
70.600 |
-2.225 |
2 |
48 |
+2 |
Mar19 |
181011 |
72.525 |
72.525 |
70.300 |
70.550 |
-2.225 |
1 |
47 |
-1 |
Apr19 |
181011 |
72.500 |
72.500 |
70.325 |
70.500 |
-2.225 |
1 |
111 |
-1 |
May19 |
181011 |
71.225 |
71.225 |
70.275 |
70.450 |
-2.200 |
0 |
124 |
+0 |
Jun19 |
181011 |
70.500 |
70.500 |
70.150 |
70.350 |
-2.175 |
5 |
84 |
-1 |
Jul19 |
181011 |
70.200 |
70.200 |
70.200 |
70.200 |
-2.150 |
0 |
4 |
+0 |
Aug19 |
181011 |
69.975 |
69.975 |
69.975 |
69.975 |
-2.150 |
2 |
48 |
+0 |
Total Volume and Open Interest |
17,210 |
3,508 |
+293 |
NY Harbor ULSD(NYM) |
Nov18 |
181011 |
238.50 |
238.70 |
232.20 |
233.22 |
-6.27 |
76,408 |
113,699 |
-10,428 |
Dec18 |
181011 |
239.05 |
239.05 |
232.30 |
233.35 |
-6.30 |
62,745 |
84,600 |
-1,717 |
Jan19 |
181011 |
238.70 |
238.84 |
232.47 |
233.49 |
-6.30 |
36,572 |
65,109 |
+1,207 |
Feb19 |
181011 |
238.17 |
238.42 |
232.13 |
233.15 |
-6.27 |
15,284 |
28,225 |
-748 |
Mar19 |
181011 |
235.67 |
236.68 |
231.46 |
232.40 |
-6.26 |
16,531 |
44,635 |
+331 |
Apr19 |
181011 |
234.53 |
235.36 |
230.45 |
231.27 |
-6.26 |
7,443 |
23,542 |
+180 |
May19 |
181011 |
233.90 |
234.56 |
230.08 |
230.65 |
-6.14 |
4,143 |
8,546 |
-58 |
Jun19 |
181011 |
234.81 |
235.06 |
229.32 |
230.31 |
-5.97 |
5,992 |
24,300 |
+221 |
Jul19 |
181011 |
232.90 |
233.88 |
229.72 |
230.64 |
-5.86 |
1,492 |
4,762 |
+132 |
Aug19 |
181011 |
233.58 |
233.81 |
230.15 |
231.06 |
-5.79 |
853 |
1,593 |
+158 |
Sep19 |
181011 |
234.29 |
234.30 |
230.80 |
231.59 |
-5.74 |
762 |
1,560 |
+103 |
Oct19 |
181011 |
234.49 |
234.80 |
231.22 |
232.10 |
-5.69 |
430 |
791 |
+55 |
Nov19 |
181011 |
232.43 |
232.59 |
232.43 |
232.59 |
-5.60 |
230 |
786 |
-32 |
Dec19 |
181011 |
234.50 |
235.94 |
231.78 |
233.06 |
-5.46 |
1,281 |
7,663 |
-46 |
Total Volume and Open Interest |
230,670 |
414,138 |
-10,467 |
RBOB Gasoline(NYM) |
Nov18 |
181011 |
199.80 |
200.14 |
192.36 |
193.27 |
-8.77 |
96,717 |
118,870 |
-13,357 |
Dec18 |
181011 |
199.33 |
200.02 |
192.24 |
193.14 |
-8.73 |
84,753 |
99,669 |
+8,276 |
Jan19 |
181011 |
200.13 |
200.26 |
192.66 |
193.47 |
-8.73 |
46,930 |
67,728 |
+6,783 |
Feb19 |
181011 |
201.55 |
201.55 |
194.05 |
194.85 |
-8.70 |
20,145 |
21,564 |
+1,297 |
Mar19 |
181011 |
202.44 |
203.89 |
196.68 |
197.39 |
-8.62 |
18,865 |
35,787 |
+1,249 |
Apr19 |
181011 |
221.15 |
222.26 |
215.46 |
216.24 |
-8.50 |
11,725 |
19,114 |
-1,619 |
May19 |
181011 |
222.50 |
222.52 |
216.17 |
216.99 |
-8.45 |
10,289 |
14,578 |
+545 |
Jun19 |
181011 |
221.88 |
222.01 |
215.90 |
216.67 |
-8.26 |
11,190 |
14,367 |
+1,004 |
Jul19 |
181011 |
220.74 |
220.74 |
215.28 |
215.67 |
-8.03 |
3,665 |
8,888 |
+571 |
Aug19 |
181011 |
217.91 |
218.60 |
213.74 |
214.04 |
-7.90 |
1,309 |
2,876 |
+106 |
Total Volume and Open Interest |
309,791 |
418,922 |
+5,965 |
e-miNY RBOB Gasoline(NYM) |
Nov18 |
181011 |
193.27 |
193.27 |
193.27 |
193.27 |
-8.77 |
0 |
1 |
+0 |
Dec18 |
181011 |
193.14 |
193.14 |
193.14 |
193.14 |
-8.73 |
|
|
|
Jan19 |
181011 |
193.47 |
193.47 |
193.47 |
193.47 |
-8.73 |
|
|
|
Feb19 |
181011 |
194.85 |
194.85 |
194.85 |
194.85 |
-8.70 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov18 |
181011 |
3.276 |
3.287 |
3.153 |
3.222 |
-0.062 |
287,648 |
241,919 |
-28,330 |
Dec18 |
181011 |
3.323 |
3.337 |
3.228 |
3.279 |
-0.053 |
148,455 |
183,032 |
+6,030 |
Jan19 |
181011 |
3.391 |
3.405 |
3.302 |
3.352 |
-0.052 |
154,535 |
222,194 |
+13,836 |
Feb19 |
181011 |
3.303 |
3.315 |
3.229 |
3.277 |
-0.032 |
53,053 |
97,544 |
+3,021 |
Mar19 |
181011 |
3.114 |
3.133 |
3.064 |
3.113 |
-0.001 |
71,066 |
233,182 |
+7,608 |
Apr19 |
181011 |
2.749 |
2.765 |
2.720 |
2.755 |
+0.003 |
45,617 |
173,850 |
-1,488 |
May19 |
181011 |
2.696 |
2.709 |
2.672 |
2.705 |
+0.005 |
20,019 |
87,015 |
+234 |
Jun19 |
181011 |
2.727 |
2.731 |
2.695 |
2.729 |
+0.005 |
7,943 |
48,128 |
+587 |
Jul19 |
181011 |
2.753 |
2.764 |
2.730 |
2.761 |
+0.006 |
6,526 |
44,793 |
+1,541 |
Aug19 |
181011 |
2.759 |
2.765 |
2.730 |
2.763 |
+0.008 |
2,760 |
33,959 |
+896 |
Sep19 |
181011 |
2.733 |
2.744 |
2.713 |
2.744 |
+0.009 |
3,470 |
29,306 |
+2 |
Oct19 |
181011 |
2.751 |
2.761 |
2.730 |
2.761 |
+0.008 |
14,828 |
98,487 |
+1,177 |
Nov19 |
181011 |
2.801 |
2.812 |
2.780 |
2.812 |
+0.009 |
2,145 |
36,966 |
+209 |
Dec19 |
181011 |
2.938 |
2.946 |
2.914 |
2.946 |
+0.012 |
4,696 |
33,362 |
+539 |
Jan20 |
181011 |
3.012 |
3.036 |
3.002 |
3.035 |
+0.012 |
3,178 |
30,989 |
-1,001 |
Feb20 |
181011 |
2.942 |
2.965 |
2.938 |
2.964 |
+0.013 |
436 |
9,672 |
-72 |
Total Volume and Open Interest |
829,427 |
1,668,101 |
+4,650 |
Brent Crude Oil(ICE) |
Dec18 |
181011 |
82.47 |
82.63 |
79.80 |
80.26 |
-2.83 |
351,396 |
510,411 |
+1,538 |
Jan19 |
181011 |
82.06 |
82.19 |
79.42 |
79.87 |
-2.78 |
159,010 |
344,735 |
+20,957 |
Feb19 |
181011 |
81.75 |
81.84 |
79.17 |
79.60 |
-2.74 |
72,129 |
177,638 |
+4,017 |
Mar19 |
181011 |
81.58 |
81.70 |
78.99 |
79.42 |
-2.71 |
51,517 |
160,687 |
-3,931 |
Apr19 |
181011 |
81.37 |
81.45 |
78.85 |
79.25 |
-2.68 |
29,592 |
94,666 |
+4,250 |
May19 |
181011 |
81.26 |
81.33 |
78.72 |
79.09 |
-2.65 |
20,763 |
77,746 |
+1,268 |
Jun19 |
181011 |
80.98 |
81.12 |
78.50 |
78.91 |
-2.59 |
51,803 |
155,113 |
+2,713 |
Jul19 |
181011 |
80.70 |
80.77 |
78.37 |
78.70 |
-2.54 |
7,513 |
55,914 |
+621 |
Aug19 |
181011 |
80.41 |
80.41 |
78.21 |
78.45 |
-2.49 |
6,011 |
43,281 |
+1,548 |
Sep19 |
181011 |
79.10 |
79.10 |
77.89 |
78.18 |
-2.43 |
6,511 |
46,010 |
+552 |
Oct19 |
181011 |
77.89 |
77.89 |
77.89 |
77.89 |
-2.39 |
1,934 |
44,525 |
+375 |
Nov19 |
181011 |
78.79 |
79.05 |
77.61 |
77.61 |
-2.35 |
3,402 |
49,369 |
+37 |
Dec19 |
181011 |
79.16 |
79.16 |
76.94 |
77.29 |
-2.31 |
42,254 |
169,070 |
-1,965 |
Jan20 |
181011 |
76.98 |
76.98 |
76.98 |
76.98 |
-2.29 |
2,185 |
24,447 |
+445 |
Total Volume and Open Interest |
835,130 |
2,297,274 |
+33,149 |
Gas Oil(ICE) |
Nov18 |
181011 |
735.25 |
735.25 |
714.75 |
721.50 |
-17.75 |
142,807 |
210,304 |
-6,511 |
Dec18 |
181011 |
728.50 |
729.75 |
710.00 |
717.00 |
-18.50 |
116,476 |
211,598 |
+3,496 |
Jan19 |
181011 |
726.50 |
726.50 |
707.75 |
714.50 |
-18.75 |
32,800 |
107,745 |
+7,385 |
Feb19 |
181011 |
725.00 |
725.00 |
707.00 |
713.25 |
-18.50 |
10,350 |
55,707 |
+981 |
Mar19 |
181011 |
723.25 |
723.25 |
705.00 |
711.75 |
-18.25 |
10,682 |
47,215 |
+2,111 |
Apr19 |
181011 |
721.25 |
721.25 |
704.25 |
710.00 |
-18.00 |
2,856 |
26,354 |
+525 |
May19 |
181011 |
719.75 |
719.75 |
703.25 |
709.00 |
-17.50 |
1,370 |
23,180 |
+8 |
Jun19 |
181011 |
719.25 |
719.25 |
702.00 |
708.75 |
-17.25 |
10,496 |
60,927 |
+971 |
Jul19 |
181011 |
715.00 |
717.50 |
705.00 |
709.50 |
-17.00 |
446 |
16,916 |
+84 |
Aug19 |
181011 |
715.25 |
718.50 |
705.75 |
711.00 |
-16.50 |
626 |
12,047 |
+93 |
Total Volume and Open Interest |
394,134 |
1,024,692 |
-8,722 |
Ethanol(CBOT) |
Nov18 |
181011 |
1.314 |
1.317 |
1.287 |
1.305 |
-0.015 |
147 |
1,556 |
+34 |
Dec18 |
181011 |
1.332 |
1.340 |
1.312 |
1.324 |
-0.014 |
18 |
511 |
-1 |
Jan19 |
181011 |
1.346 |
1.346 |
1.346 |
1.346 |
-0.014 |
0 |
137 |
+0 |
Feb19 |
181011 |
1.366 |
1.366 |
1.366 |
1.366 |
-0.014 |
0 |
22 |
+0 |
Mar19 |
181011 |
1.383 |
1.383 |
1.383 |
1.383 |
-0.014 |
0 |
11 |
+0 |
Apr19 |
181011 |
1.400 |
1.400 |
1.400 |
1.400 |
-0.014 |
|
|
|
May19 |
181011 |
1.409 |
1.409 |
1.409 |
1.409 |
-0.014 |
|
|
|
Jun19 |
181011 |
1.443 |
1.443 |
1.443 |
1.443 |
-0.014 |
|
|
|
Total Volume and Open Interest |
165 |
2,237 |
+33 |
WTI Crude Oil(ICE) |
Nov18 |
181011 |
72.68 |
72.69 |
70.53 |
70.97 |
-2.20 |
48,964 |
55,460 |
-1,179 |
Dec18 |
181011 |
72.56 |
72.56 |
70.39 |
70.81 |
-2.22 |
64,567 |
141,766 |
-1,886 |
Jan19 |
181011 |
72.37 |
72.38 |
70.27 |
70.69 |
-2.22 |
32,726 |
51,005 |
-391 |
Feb19 |
181011 |
72.22 |
72.31 |
70.27 |
70.60 |
-2.22 |
20,045 |
31,326 |
+1,756 |
Mar19 |
181011 |
72.18 |
72.20 |
70.17 |
70.55 |
-2.22 |
14,338 |
38,520 |
-699 |
Apr19 |
181011 |
72.14 |
72.15 |
70.13 |
70.50 |
-2.22 |
4,915 |
19,348 |
+144 |
May19 |
181011 |
72.07 |
72.07 |
70.21 |
70.44 |
-2.21 |
1,117 |
9,232 |
+225 |
Jun19 |
181011 |
71.39 |
71.98 |
70.06 |
70.34 |
-2.19 |
6,248 |
78,030 |
-131 |
Jul19 |
181011 |
70.32 |
70.32 |
70.14 |
70.19 |
-2.17 |
334 |
7,317 |
-61 |
Aug19 |
181011 |
69.98 |
69.98 |
69.98 |
69.98 |
-2.15 |
321 |
6,226 |
+58 |
Sep19 |
181011 |
69.74 |
69.74 |
69.74 |
69.74 |
-2.12 |
445 |
15,101 |
+74 |
Oct19 |
181011 |
69.47 |
69.47 |
69.47 |
69.47 |
-2.10 |
64 |
4,423 |
-6 |
Nov19 |
181011 |
69.19 |
69.19 |
69.19 |
69.19 |
-2.09 |
57 |
4,741 |
-44 |
Dec19 |
181011 |
70.17 |
70.50 |
68.64 |
68.92 |
-2.06 |
9,471 |
93,658 |
+886 |
Jan20 |
181011 |
68.57 |
68.57 |
68.57 |
68.57 |
-2.04 |
0 |
2,593 |
+0 |
Feb20 |
181011 |
68.22 |
68.22 |
68.22 |
68.22 |
-2.03 |
0 |
2,206 |
+0 |
Total Volume and Open Interest |
207,868 |
648,302 |
-366 |
US Dollar Index(ICE) |
Dec18 |
181011 |
95.120 |
95.125 |
94.665 |
94.705 |
-0.472 |
21,726 |
56,251 |
+2,004 |
Mar19 |
181011 |
94.555 |
94.575 |
94.165 |
94.190 |
-0.452 |
90 |
1,490 |
+22 |
Jun19 |
181011 |
93.960 |
93.960 |
93.680 |
93.680 |
-0.463 |
12 |
388 |
+9 |
Total Volume and Open Interest |
21,828 |
58,150 |
+2,035 |
Australian Dollar(CME) |
Dec18 |
181011 |
70.62 |
71.33 |
70.59 |
71.09 |
+0.21 |
92,255 |
168,494 |
+3,272 |
Mar19 |
181011 |
70.76 |
71.36 |
70.71 |
71.18 |
+0.21 |
24 |
452 |
+8 |
Jun19 |
181011 |
71.35 |
71.36 |
71.30 |
71.30 |
+0.21 |
0 |
20 |
+0 |
Total Volume and Open Interest |
94,850 |
170,758 |
+3,446 |
British Pound(CME) |
Dec18 |
181011 |
132.35 |
132.97 |
132.21 |
132.72 |
+0.34 |
117,805 |
205,773 |
+1,297 |
Mar19 |
181011 |
133.32 |
133.39 |
132.88 |
133.36 |
+0.34 |
19 |
1,846 |
+1 |
Jun19 |
181011 |
133.99 |
133.99 |
133.99 |
133.99 |
+0.36 |
2 |
285 |
+0 |
Total Volume and Open Interest |
118,692 |
210,549 |
+1,569 |
Canadian Dollar(CME) |
Dec18 |
181011 |
76.70 |
76.94 |
76.60 |
76.74 |
-0.09 |
56,664 |
118,663 |
-882 |
Mar19 |
181011 |
76.86 |
77.02 |
76.76 |
76.88 |
-0.08 |
25 |
1,424 |
+2 |
Jun19 |
181011 |
77.06 |
77.14 |
76.90 |
76.99 |
-0.07 |
2 |
373 |
+2 |
Sep19 |
181011 |
77.14 |
77.26 |
77.10 |
77.10 |
-0.07 |
1 |
118 |
+0 |
Total Volume and Open Interest |
57,018 |
121,489 |
-1,036 |
Japanese Yen(CME) |
Dec18 |
181011 |
89.50 |
89.85 |
89.29 |
89.75 |
+0.49 |
134,683 |
249,963 |
-2,294 |
Mar19 |
181011 |
90.31 |
90.56 |
90.09 |
90.48 |
+0.50 |
15 |
576 |
+7 |
Jun19 |
181011 |
91.23 |
91.23 |
91.23 |
91.23 |
+0.52 |
0 |
67 |
+0 |
Total Volume and Open Interest |
135,921 |
253,374 |
-2,723 |
Swiss Franc(CME) |
Dec18 |
181011 |
101.65 |
102.04 |
101.36 |
101.67 |
+0.28 |
22,162 |
61,531 |
+1,656 |
Mar19 |
181011 |
102.68 |
102.99 |
102.35 |
102.65 |
+0.29 |
2 |
255 |
+0 |
Jun19 |
181011 |
103.62 |
103.86 |
103.62 |
103.62 |
+0.30 |
0 |
53 |
+0 |
Total Volume and Open Interest |
22,164 |
61,862 |
+1,656 |
EuroFX(CME) |
Dec18 |
181011 |
115.88 |
116.59 |
115.86 |
116.53 |
+0.66 |
254,931 |
468,654 |
-594 |
Mar19 |
181011 |
116.93 |
117.56 |
116.91 |
117.53 |
+0.68 |
2,156 |
4,104 |
+754 |
Jun19 |
181011 |
118.19 |
118.51 |
118.09 |
118.51 |
+0.69 |
5 |
1,088 |
+4 |
Total Volume and Open Interest |
261,221 |
483,802 |
-259 |
Mexican Peso(CME) |
Oct18 |
181011 |
525.25 |
525.25 |
525.25 |
525.25 |
+1.63 |
|
|
|
Nov18 |
181011 |
522.63 |
522.63 |
522.63 |
522.63 |
+1.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
47,076 |
208,594 |
-1,638 |
Brazilian Real(CME) |
Nov18 |
181011 |
265.65 |
269.50 |
264.00 |
265.00 |
-0.75 |
7,761 |
35,705 |
+50 |
Dec18 |
181011 |
267.15 |
268.55 |
263.50 |
264.20 |
-0.90 |
1,693 |
1,626 |
+146 |
Jan19 |
181011 |
263.40 |
265.65 |
263.40 |
263.40 |
-1.00 |
0 |
50 |
+0 |
Feb19 |
181011 |
262.70 |
262.70 |
262.70 |
262.70 |
-0.95 |
|
|
|
Total Volume and Open Interest |
9,454 |
37,381 |
+196 |
30-Year T-Bonds(CBOT) |
Dec18 |
181011 |
138~060 |
138~310 |
137~230 |
138~270 |
+1~190 |
455,916 |
944,313 |
+10,640 |
Mar19 |
181011 |
137~150 |
138~090 |
137~060 |
138~070 |
+1~190 |
6 |
39 |
+5 |
Jun19 |
181011 |
137~200 |
137~200 |
137~200 |
137~200 |
+1~190 |
|
|
|
Total Volume and Open Interest |
455,922 |
944,352 |
+10,645 |
10-Year T-Notes(CBOT) |
Dec18 |
181011 |
118~065 |
118~145 |
117~305 |
118~125 |
+0~205 |
1,937,388 |
4,106,515 |
+10,195 |
Mar19 |
181011 |
117~295 |
118~060 |
117~230 |
118~040 |
+0~210 |
5,192 |
19,621 |
+5,040 |
Jun19 |
181011 |
118~040 |
118~040 |
118~040 |
118~040 |
+0~210 |
|
|
|
Total Volume and Open Interest |
1,942,580 |
4,126,136 |
+15,235 |
5-Year T-Notes(CBOT) |
Dec18 |
181011 |
112~092 |
112~116 |
112~032 |
112~106 |
+0~102 |
1,035,601 |
4,438,125 |
+5,712 |
Mar19 |
181011 |
111~314 |
112~064 |
111~314 |
112~056 |
+0~106 |
7,593 |
10,677 |
+7,167 |
Jun19 |
181011 |
112~056 |
112~056 |
112~056 |
112~056 |
+0~106 |
|
|
|
Total Volume and Open Interest |
1,043,194 |
4,448,802 |
+12,879 |
2 Year T-Notes(CBOT) |
Dec18 |
181011 |
105~106 |
105~116 |
105~086 |
105~106 |
+0~024 |
438,009 |
2,231,833 |
-1,372 |
Mar19 |
181011 |
105~054 |
105~070 |
105~054 |
105~070 |
+0~024 |
|
|
|
Jun19 |
181011 |
105~070 |
105~070 |
105~070 |
105~070 |
+0~024 |
|
|
|
Total Volume and Open Interest |
438,009 |
2,231,833 |
-1,372 |
Eurodollars(CME) |
Dec18 |
181011 |
97.340 |
97.350 |
97.315 |
97.325 |
-0.005 |
280,865 |
1,739,097 |
+28,560 |
Mar19 |
181011 |
97.160 |
97.170 |
97.125 |
97.145 |
+0.005 |
165,524 |
1,351,249 |
+8,289 |
Jun19 |
181011 |
96.995 |
97.015 |
96.960 |
96.990 |
+0.025 |
194,308 |
1,358,550 |
+4,594 |
Sep19 |
181011 |
96.885 |
96.905 |
96.845 |
96.885 |
+0.045 |
210,672 |
1,328,180 |
+10,759 |
Dec19 |
181011 |
96.805 |
96.825 |
96.765 |
96.805 |
+0.055 |
359,667 |
2,043,440 |
+3,724 |
Mar20 |
181011 |
96.775 |
96.795 |
96.735 |
96.780 |
+0.065 |
155,124 |
1,006,610 |
-26 |
Jun20 |
181011 |
96.765 |
96.785 |
96.725 |
96.775 |
+0.070 |
159,211 |
892,003 |
+7,095 |
Sep20 |
181011 |
96.770 |
96.790 |
96.730 |
96.780 |
+0.075 |
172,410 |
956,199 |
-1,130 |
Dec20 |
181011 |
96.765 |
96.790 |
96.725 |
96.775 |
+0.075 |
155,717 |
1,179,907 |
+11,717 |
Mar21 |
181011 |
96.785 |
96.810 |
96.745 |
96.800 |
+0.080 |
83,169 |
521,777 |
+7,318 |
Jun21 |
181011 |
96.800 |
96.825 |
96.760 |
96.815 |
+0.080 |
69,388 |
381,024 |
+4,171 |
Sep21 |
181011 |
96.805 |
96.835 |
96.770 |
96.825 |
+0.085 |
68,485 |
227,026 |
-1,580 |
Dec21 |
181011 |
96.800 |
96.830 |
96.765 |
96.820 |
+0.090 |
55,200 |
380,229 |
+6,470 |
Mar22 |
181011 |
96.810 |
96.835 |
96.770 |
96.830 |
+0.090 |
30,639 |
149,897 |
-3,975 |
Jun22 |
181011 |
96.810 |
96.840 |
96.770 |
96.830 |
+0.090 |
23,656 |
111,497 |
-995 |
Sep22 |
181011 |
96.805 |
96.835 |
96.770 |
96.825 |
+0.090 |
31,471 |
72,259 |
-2,553 |
Dec22 |
181011 |
96.790 |
96.825 |
96.755 |
96.815 |
+0.095 |
26,864 |
109,803 |
-1,191 |
Mar23 |
181011 |
96.780 |
96.820 |
96.750 |
96.810 |
+0.095 |
25,113 |
69,759 |
-739 |
Total Volume and Open Interest |
2,401,017 |
14,504,143 |
+78,253 |
Ultra T-Bond(CBOT) |
Dec18 |
181011 |
150~13 |
151~25 |
149~25 |
151~19 |
+2~14 |
193,325 |
1,055,449 |
-167 |
Mar19 |
181011 |
151~15 |
152~09 |
150~19 |
152~09 |
+2~14 |
0 |
9 |
+0 |
Jun19 |
181011 |
153~05 |
153~05 |
153~05 |
153~05 |
+2~14 |
|
|
|
Total Volume and Open Interest |
193,325 |
1,055,458 |
-167 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181011 |
124~300 |
125~105 |
124~195 |
125~080 |
+0~305 |
169,127 |
617,906 |
-2,486 |
Mar19 |
181011 |
125~060 |
125~060 |
125~060 |
125~060 |
+0~305 |
|
|
|
Jun19 |
181011 |
125~060 |
125~060 |
125~060 |
125~060 |
+0~305 |
|
|
|
Total Volume and Open Interest |
169,127 |
617,906 |
-2,486 |
30 Day Federal Funds(CBOT) |
Oct18 |
181011 |
97.815 |
97.817 |
97.815 |
97.815 |
unch |
12,201 |
230,294 |
-4,603 |
Nov18 |
181011 |
97.815 |
97.815 |
97.810 |
97.810 |
unch |
19,965 |
253,880 |
-2,995 |
Dec18 |
181011 |
97.745 |
97.750 |
97.735 |
97.740 |
+0.005 |
1,860 |
106,994 |
+1,340 |
Jan19 |
181011 |
97.630 |
97.635 |
97.620 |
97.630 |
+0.015 |
22,633 |
270,911 |
-21,687 |
Feb19 |
181011 |
97.625 |
97.625 |
97.610 |
97.620 |
+0.015 |
26,668 |
163,552 |
-678 |
Mar19 |
181011 |
97.565 |
97.565 |
97.550 |
97.565 |
+0.025 |
3,183 |
69,847 |
+521 |
Total Volume and Open Interest |
168,477 |
1,756,746 |
-23,368 |
Japanese Govt Bonds(SGX) |
Dec18 |
181011 |
150.03 |
150.21 |
150.03 |
150.18 |
+0.16 |
592 |
15,200 |
-26 |
Mar19 |
181011 |
150.18 |
150.18 |
150.18 |
150.18 |
+0.16 |
|
|
|
Jun19 |
181011 |
150.18 |
150.18 |
150.18 |
150.18 |
+0.16 |
|
|
|
Total Volume and Open Interest |
592 |
15,200 |
-26 |
Euro-Buxl(EUREX) |
Dec18 |
181011 |
172.42 |
173.28 |
172.14 |
172.64 |
+1.10 |
56,829 |
228,376 |
-1,903 |
Mar19 |
181011 |
171.16 |
171.16 |
171.16 |
171.16 |
+1.10 |
0 |
1,546 |
+0 |
Jun19 |
181011 |
170.04 |
170.04 |
170.04 |
170.04 |
+1.10 |
|
|
|
Total Volume and Open Interest |
56,829 |
229,922 |
-1,903 |
Euro-Bund(EUREX) |
Dec18 |
181011 |
158.33 |
158.71 |
158.12 |
158.35 |
+0.47 |
880,493 |
1,993,405 |
-6,915 |
Mar19 |
181011 |
158.98 |
159.28 |
158.82 |
159.03 |
+0.50 |
1,690 |
80,346 |
-152 |
Jun19 |
181011 |
157.05 |
157.05 |
157.05 |
157.05 |
+0.47 |
|
|
|
Total Volume and Open Interest |
882,183 |
2,073,751 |
-7,067 |
Euro-Bobl(EUREX) |
Dec18 |
181011 |
130.68 |
130.84 |
130.55 |
130.65 |
+0.16 |
632,849 |
1,586,663 |
-61,353 |
Mar19 |
181011 |
130.77 |
130.77 |
130.77 |
130.77 |
+0.20 |
0 |
3 |
+0 |
Jun19 |
181011 |
130.25 |
130.25 |
130.25 |
130.25 |
+0.16 |
|
|
|
Total Volume and Open Interest |
632,849 |
1,586,666 |
-61,353 |
Euro-Schatz(EUREX) |
Dec18 |
181011 |
111.82 |
111.83 |
111.79 |
111.81 |
+0.03 |
522,857 |
1,936,282 |
-24,922 |
Mar19 |
181011 |
111.71 |
111.71 |
111.71 |
111.71 |
+0.04 |
0 |
81 |
+0 |
Jun19 |
181011 |
111.66 |
111.66 |
111.66 |
111.66 |
+0.04 |
|
|
|
Total Volume and Open Interest |
522,857 |
1,936,363 |
-24,922 |
3-Mth Euribor(EUREX) |
Dec18 |
181011 |
100.295 |
100.300 |
100.295 |
100.300 |
unch |
0 |
14,441 |
+566 |
Mar19 |
181011 |
100.275 |
100.275 |
100.275 |
100.275 |
unch |
0 |
2,376 |
+0 |
Jun19 |
181011 |
100.245 |
100.245 |
100.245 |
100.245 |
unch |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
0 |
28,187 |
+566 |
Long Gilt(LIFFE) |
Dec18 |
181011 |
120~00 |
120~04 |
119~25 |
120~01 |
+0~14 |
372,765 |
724,845 |
-7,475 |
Mar19 |
181011 |
119~10 |
119~10 |
119~10 |
119~10 |
+0~15 |
|
|
|
Total Volume and Open Interest |
372,765 |
724,845 |
-7,475 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181011 |
99.13 |
99.14 |
99.13 |
99.13 |
unch |
62,648 |
561,020 |
-6,786 |
Mar19 |
181011 |
99.01 |
99.02 |
99.00 |
99.01 |
+0.01 |
64,577 |
415,371 |
+5,568 |
Jun19 |
181011 |
98.91 |
98.93 |
98.90 |
98.91 |
+0.01 |
58,827 |
294,972 |
+1,511 |
Sep19 |
181011 |
98.82 |
98.84 |
98.81 |
98.82 |
+0.01 |
83,021 |
336,625 |
+6,293 |
Dec19 |
181011 |
98.73 |
98.75 |
98.72 |
98.73 |
+0.01 |
85,136 |
353,324 |
+3,672 |
Mar20 |
181011 |
98.65 |
98.67 |
98.64 |
98.66 |
+0.02 |
102,875 |
194,316 |
-511 |
Total Volume and Open Interest |
875,475 |
3,143,967 |
+30,529 |
3-Mth Euribor(LIFFE) |
Dec18 |
181011 |
100.300 |
100.300 |
100.295 |
100.300 |
unch |
34,998 |
556,674 |
-1,108 |
Mar19 |
181011 |
100.280 |
100.280 |
100.270 |
100.275 |
unch |
97,131 |
474,346 |
-2,714 |
Jun19 |
181011 |
100.250 |
100.250 |
100.240 |
100.245 |
unch |
80,516 |
611,099 |
-387 |
Total Volume and Open Interest |
1,141,626 |
4,948,938 |
+65,543 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181011 |
98.08 |
98.09 |
98.06 |
98.08 |
-0.01 |
8,539 |
197,175 |
-463 |
Mar19 |
181011 |
98.07 |
98.08 |
98.06 |
98.07 |
unch |
21,199 |
234,769 |
+1,976 |
Jun19 |
181011 |
98.02 |
98.05 |
98.02 |
98.04 |
+0.01 |
8,364 |
187,277 |
+2,552 |
Sep19 |
181011 |
97.97 |
97.99 |
97.96 |
97.99 |
+0.01 |
6,625 |
156,576 |
+1,465 |
Dec19 |
181011 |
97.91 |
97.93 |
97.89 |
97.92 |
+0.01 |
6,358 |
151,891 |
-1,820 |
Mar20 |
181011 |
97.83 |
97.86 |
97.82 |
97.86 |
+0.02 |
3,923 |
105,992 |
-390 |
Jun20 |
181011 |
97.76 |
97.80 |
97.75 |
97.79 |
+0.02 |
3,800 |
74,530 |
-67 |
Sep20 |
181011 |
97.70 |
97.74 |
97.69 |
97.73 |
+0.02 |
2,404 |
35,314 |
+609 |
Dec20 |
181011 |
97.62 |
97.68 |
97.62 |
97.67 |
+0.03 |
653 |
11,960 |
-6 |
Mar21 |
181011 |
97.56 |
97.61 |
97.56 |
97.61 |
+0.04 |
510 |
4,268 |
-15 |
Total Volume and Open Interest |
62,650 |
1,163,842 |
+3,866 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181011 |
97.23 |
97.29 |
97.20 |
97.26 |
+0.03 |
130,469 |
1,209,856 |
-4,954 |
Mar19 |
181011 |
97.26 |
97.26 |
97.26 |
97.26 |
+0.03 |
|
|
|
Total Volume and Open Interest |
130,469 |
1,209,856 |
-4,954 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181011 |
97.86 |
97.91 |
97.84 |
97.89 |
+0.03 |
176,703 |
1,116,791 |
+13,893 |
Mar19 |
181011 |
97.90 |
97.90 |
97.90 |
97.90 |
+0.03 |
|
|
|
Total Volume and Open Interest |
176,703 |
1,116,791 |
+13,893 |
Gold(CMX) |
Oct18 |
181011 |
1198.1 |
1224.6 |
1196.3 |
1223.5 |
+34.2 |
9 |
2,118 |
-4 |
Dec18 |
181011 |
1197.9 |
1230.0 |
1194.7 |
1227.6 |
+34.2 |
243,864 |
369,035 |
-7,291 |
Feb19 |
181011 |
1204.3 |
1235.9 |
1200.7 |
1233.6 |
+34.3 |
4,843 |
53,183 |
+1,633 |
Apr19 |
181011 |
1209.8 |
1241.0 |
1208.1 |
1239.7 |
+34.5 |
1,615 |
14,461 |
+264 |
Jun19 |
181011 |
1215.8 |
1247.7 |
1212.7 |
1246.0 |
+34.7 |
1,017 |
14,851 |
-76 |
Aug19 |
181011 |
1219.3 |
1252.4 |
1218.8 |
1251.8 |
+34.7 |
162 |
2,324 |
-1 |
Oct19 |
181011 |
1225.8 |
1257.9 |
1225.8 |
1257.9 |
+34.7 |
153 |
1,326 |
+146 |
Dec19 |
181011 |
1233.2 |
1265.7 |
1231.2 |
1264.0 |
+34.6 |
67 |
5,287 |
-2 |
Feb20 |
181011 |
1263.9 |
1270.6 |
1263.9 |
1270.6 |
+34.6 |
0 |
47 |
+0 |
Apr20 |
181011 |
1276.6 |
1276.6 |
1276.6 |
1276.6 |
+34.6 |
0 |
50 |
+0 |
Jun20 |
181011 |
1282.6 |
1282.6 |
1282.6 |
1282.6 |
+34.6 |
0 |
540 |
-1 |
Aug20 |
181011 |
1288.7 |
1288.7 |
1288.7 |
1288.7 |
+34.6 |
|
|
|
Total Volume and Open Interest |
251,926 |
465,253 |
-5,281 |
Silver(CMX) |
Dec18 |
181011 |
1433.5 |
1465.0 |
1427.5 |
1460.6 |
+28.0 |
65,016 |
163,663 |
-1,764 |
Mar19 |
181011 |
1447.5 |
1476.5 |
1440.0 |
1472.6 |
+28.2 |
1,564 |
26,602 |
+850 |
May19 |
181011 |
1449.0 |
1482.5 |
1449.0 |
1481.0 |
+28.2 |
210 |
3,590 |
-47 |
Jul19 |
181011 |
1458.0 |
1491.5 |
1456.5 |
1489.4 |
+28.4 |
258 |
2,747 |
+98 |
Sep19 |
181011 |
1477.5 |
1497.7 |
1477.5 |
1497.7 |
+28.5 |
34 |
424 |
+17 |
Dec19 |
181011 |
1503.0 |
1513.5 |
1503.0 |
1510.1 |
+28.5 |
17 |
1,091 |
-7 |
Mar20 |
181011 |
1522.5 |
1522.5 |
1522.5 |
1522.5 |
+29.3 |
|
|
|
Total Volume and Open Interest |
67,228 |
199,853 |
-795 |
Platinum(NYMEX) |
Oct18 |
181011 |
842.8 |
842.8 |
842.8 |
842.8 |
+18.7 |
27 |
45 |
-20 |
Jan19 |
181011 |
827.1 |
848.0 |
818.3 |
846.6 |
+19.3 |
18,858 |
70,860 |
-627 |
Apr19 |
181011 |
826.8 |
851.6 |
824.0 |
850.9 |
+19.3 |
259 |
2,875 |
+146 |
Jul19 |
181011 |
830.0 |
855.9 |
830.0 |
855.9 |
+19.2 |
5 |
200 |
+3 |
Total Volume and Open Interest |
19,173 |
74,067 |
-498 |
Palladium(NYMEX) |
Dec18 |
181011 |
1060.50 |
1089.50 |
1059.30 |
1075.20 |
+8.00 |
3,495 |
23,080 |
-62 |
Mar19 |
181011 |
1054.00 |
1081.60 |
1054.00 |
1069.90 |
+8.70 |
123 |
1,722 |
+59 |
Jun19 |
181011 |
1062.90 |
1062.90 |
1062.90 |
1062.90 |
+8.80 |
0 |
7 |
+0 |
Total Volume and Open Interest |
3,618 |
24,809 |
-3 |
Copper(CMX) |
Dec18 |
181011 |
274.90 |
281.60 |
271.30 |
280.30 |
+2.25 |
102,477 |
120,468 |
-969 |
Mar19 |
181011 |
276.90 |
283.50 |
273.45 |
282.30 |
+2.20 |
13,542 |
49,734 |
-325 |
May19 |
181011 |
278.45 |
284.50 |
274.75 |
283.40 |
+2.20 |
6,996 |
20,151 |
+378 |
Jul19 |
181011 |
277.75 |
285.10 |
275.60 |
284.20 |
+2.20 |
3,630 |
15,616 |
+1,246 |
Sep19 |
181011 |
279.55 |
284.90 |
276.60 |
284.70 |
+2.20 |
1,103 |
4,673 |
+292 |
Total Volume and Open Interest |
129,535 |
235,478 |
+803 |
E-mini DJIA Index(CBOT) |
Dec18 |
181011 |
25456 |
25680 |
24893 |
25185 |
-334 |
235,037 |
104,039 |
-1,363 |
Mar19 |
181011 |
25560 |
25728 |
24960 |
25247 |
-339 |
183 |
636 |
+53 |
Jun19 |
181011 |
25461 |
25731 |
25074 |
25311 |
-302 |
0 |
10 |
+0 |
Sep19 |
181011 |
25351 |
25684 |
25120 |
25351 |
-303 |
0 |
3 |
+0 |
Total Volume and Open Interest |
235,220 |
104,688 |
-1,310 |
S & P 500(CME) |
Dec18 |
181011 |
2776.00 |
2798.50 |
2713.50 |
2745.40 |
-35.70 |
2,330 |
43,456 |
+1,081 |
Mar19 |
181011 |
2752.80 |
2752.80 |
2752.80 |
2752.80 |
-36.60 |
0 |
5 |
+5 |
Jun19 |
181011 |
2762.20 |
2762.20 |
2762.20 |
2762.20 |
-36.60 |
|
|
|
Sep19 |
181011 |
2773.80 |
2773.80 |
2773.80 |
2773.80 |
-35.70 |
|
|
|
Total Volume and Open Interest |
2,330 |
43,461 |
+1,086 |
S & P 500 E-Mini(CME) |
Dec18 |
181011 |
2776.50 |
2798.75 |
2712.25 |
2745.50 |
-35.50 |
1,770,753 |
2,742,562 |
+10,515 |
Mar19 |
181011 |
2782.25 |
2806.00 |
2719.50 |
2752.75 |
-36.75 |
8,640 |
90,394 |
+5,812 |
Jun19 |
181011 |
2771.75 |
2813.00 |
2729.25 |
2762.25 |
-36.50 |
8 |
7,623 |
+2 |
Sep19 |
181011 |
2773.75 |
2773.75 |
2770.50 |
2773.75 |
-35.75 |
0 |
11 |
+0 |
Total Volume and Open Interest |
1,779,401 |
2,840,595 |
+16,329 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181011 |
7010.25 |
7138.00 |
6907.75 |
7031.00 |
-1.00 |
583,403 |
246,016 |
-1,038 |
Mar19 |
181011 |
7044.00 |
7170.50 |
6944.00 |
7065.50 |
-2.75 |
1,057 |
1,686 |
+19 |
Jun19 |
181011 |
533.90 |
646.65 |
444.15 |
548.65 |
-2.75 |
3 |
25 |
+0 |
Total Volume and Open Interest |
584,463 |
247,730 |
-1,019 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181011 |
1897.90 |
1910.00 |
1865.10 |
1869.10 |
-39.70 |
18,897 |
83,168 |
+117 |
Mar19 |
181011 |
1873.00 |
1912.50 |
1873.00 |
1873.00 |
-39.40 |
0 |
10 |
+0 |
Jun19 |
181011 |
1875.00 |
1875.00 |
1875.00 |
1875.00 |
-40.10 |
|
|
|
Total Volume and Open Interest |
18,897 |
83,178 |
+117 |
Volatility Index(CBOE) |
Oct18 |
181011 |
20.30 |
24.06 |
18.90 |
21.18 |
+1.05 |
141,998 |
110,632 |
-20,692 |
Nov18 |
181011 |
18.40 |
20.25 |
17.57 |
18.53 |
unch |
119,119 |
206,180 |
+7,822 |
Dec18 |
181011 |
17.75 |
19.23 |
17.30 |
17.93 |
+0.15 |
31,288 |
77,659 |
+1,172 |
Jan19 |
181011 |
17.95 |
19.25 |
17.60 |
18.13 |
+0.20 |
12,622 |
49,265 |
+1,655 |
Total Volume and Open Interest |
318,055 |
535,295 |
-8,264 |
S & P 600(CME) |
Dec18 |
181011 |
968.00 |
968.00 |
968.00 |
968.00 |
-20.00 |
|
|
|
Mar19 |
181011 |
968.60 |
968.60 |
968.60 |
968.60 |
-20.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181011 |
1567.70 |
1586.00 |
1544.40 |
1553.70 |
-16.80 |
143,909 |
522,383 |
+3,916 |
Mar19 |
181011 |
1571.10 |
1590.70 |
1551.10 |
1559.60 |
-16.70 |
20 |
1,262 |
+6 |
Jun19 |
181011 |
1567.00 |
1567.00 |
1567.00 |
1567.00 |
-14.60 |
|
|
|
Total Volume and Open Interest |
143,929 |
523,645 |
+3,922 |
Nikkei 225(CME) |
Dec18 |
181011 |
22770 |
22945 |
22275 |
22525 |
-310 |
11,379 |
33,713 |
-204 |
Mar19 |
181011 |
22735 |
22915 |
22310 |
22510 |
-320 |
1 |
12 |
+0 |
Total Volume and Open Interest |
11,380 |
33,725 |
-204 |
Nikkei 225(SGX) |
Dec18 |
181011 |
23550 |
23585 |
22410 |
22630 |
-920 |
85,994 |
148,192 |
-5,711 |
Mar19 |
181011 |
22665 |
22665 |
22490 |
22585 |
-920 |
150 |
594 |
+29 |
Jun19 |
181011 |
22410 |
22410 |
22410 |
22410 |
-920 |
0 |
688 |
+0 |
Total Volume and Open Interest |
86,145 |
162,458 |
-5,683 |
Nikkei 225 Mini(JPX) |
Dec18 |
181011 |
23520 |
23590 |
22405 |
22580 |
-950 |
1,292,038 |
381,835 |
-250,408 |
Mar19 |
181011 |
23465 |
23535 |
22350 |
22530 |
-940 |
23,919 |
16,197 |
-2,201 |
Jun19 |
181011 |
23300 |
23370 |
22165 |
22340 |
-970 |
270 |
1,191 |
+65 |
Total Volume and Open Interest |
1,412,952 |
585,631 |
-259,045 |
Nikkei 225(JPX) |
Dec18 |
181011 |
23520 |
23580 |
22400 |
22580 |
-950 |
96,901 |
329,965 |
-21,235 |
Mar19 |
181011 |
23470 |
23530 |
22350 |
22530 |
-940 |
608 |
11,820 |
-251 |
Jun19 |
181011 |
23300 |
23300 |
22210 |
22340 |
-970 |
25 |
5,178 |
-3 |
Total Volume and Open Interest |
97,542 |
414,617 |
-21,091 |
Nikkei 225(CME) Yen |
Dec18 |
181011 |
22715 |
22905 |
22240 |
22485 |
-315 |
44,765 |
65,340 |
-2,356 |
Mar19 |
181011 |
22715 |
22835 |
22200 |
22430 |
-320 |
1 |
7 |
+0 |
Jun19 |
181011 |
22220 |
22220 |
22220 |
22220 |
-280 |
|
|
|
Total Volume and Open Interest |
44,766 |
65,347 |
-2,356 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181011 |
22460 |
22870 |
22280 |
22490 |
-310 |
0 |
5 |
+0 |
Mar19 |
181011 |
22430 |
22430 |
22430 |
22430 |
-320 |
|
|
|
Jun19 |
181011 |
22220 |
22220 |
22220 |
22220 |
-280 |
|
|
|
Total Volume and Open Interest |
0 |
5 |
+0 |
CAC 40(EURONEXT) |
Oct18 |
181011 |
5119.0 |
5175.0 |
5056.0 |
5105.0 |
-100.5 |
98,294 |
287,979 |
+4,994 |
Nov18 |
181011 |
5127.0 |
5156.5 |
5056.0 |
5102.0 |
-100.5 |
18 |
223 |
+13 |
Dec18 |
181011 |
5096.5 |
5148.0 |
5062.0 |
5086.5 |
-100.5 |
329 |
41,357 |
+109 |
Total Volume and Open Interest |
98,641 |
349,568 |
+5,116 |
Hang Seng Index(HKFE) |
Oct18 |
181011 |
26173 |
26256 |
25123 |
25188 |
-977 |
262,286 |
114,621 |
+2,232 |
Nov18 |
181011 |
26201 |
26238 |
25140 |
25204 |
-974 |
584 |
1,319 |
+157 |
Dec18 |
181011 |
26213 |
26300 |
25185 |
25237 |
-979 |
424 |
12,689 |
-49 |
Total Volume and Open Interest |
263,377 |
135,353 |
+2,316 |
DAX(EUREX) |
Dec18 |
181011 |
11500.0 |
11687.0 |
11383.0 |
11539.5 |
-181.0 |
119,779 |
129,482 |
+5,423 |
Mar19 |
181011 |
11511.5 |
11666.0 |
11407.0 |
11534.0 |
-181.0 |
341 |
2,403 |
+80 |
Jun19 |
181011 |
11504.0 |
11610.0 |
11440.0 |
11549.0 |
-182.5 |
0 |
53 |
+2 |
Total Volume and Open Interest |
120,120 |
131,938 |
+5,505 |
Mini-DAX(EUREX) |
Dec18 |
181011 |
11510.0 |
11688.0 |
11383.0 |
11539.5 |
-181.0 |
64,806 |
13,671 |
+449 |
Mar19 |
181011 |
11547.0 |
11657.0 |
11385.0 |
11534.0 |
-181.0 |
103 |
235 |
-69 |
Jun19 |
181011 |
11565.0 |
11565.0 |
11503.0 |
11549.0 |
-182.5 |
2 |
5 |
-2 |
Total Volume and Open Interest |
64,911 |
13,911 |
+378 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181011 |
3199 |
3244 |
3163 |
3202 |
-59 |
1,151,493 |
3,805,806 |
+116,300 |
Mar19 |
181011 |
3196 |
3227 |
3154 |
3190 |
-60 |
20 |
152,142 |
+7,178 |
Jun19 |
181011 |
3130 |
3137 |
3073 |
3105 |
-59 |
3 |
23,324 |
+5,019 |
Total Volume and Open Interest |
1,151,517 |
4,022,598 |
+128,497 |
Swiss Market Index(EUREX) |
Dec18 |
181011 |
8720 |
8777 |
8551 |
8618 |
-262 |
40,655 |
200,231 |
+2,356 |
Mar19 |
181011 |
8652 |
8652 |
8506 |
8517 |
-261 |
4 |
663 |
+7 |
Jun19 |
181011 |
8429 |
8429 |
8346 |
8346 |
-262 |
0 |
1 |
+0 |
Total Volume and Open Interest |
40,659 |
200,895 |
+2,363 |
FT-SE 100(EURONEXT) |
Dec18 |
181011 |
7059.00 |
7062.00 |
6892.00 |
6983.00 |
-142.50 |
127,290 |
594,306 |
-7,947 |
Mar19 |
181011 |
6923.00 |
6923.00 |
6923.00 |
6923.00 |
-143.00 |
0 |
2,899 |
+0 |
Jun19 |
181011 |
6843.50 |
6843.50 |
6843.50 |
6843.50 |
-143.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
127,290 |
597,210 |
-7,947 |
SPI 200(SFE) |
Dec18 |
181011 |
6025.0 |
6027.0 |
5822.0 |
5825.0 |
-198.0 |
51,013 |
375,982 |
+2,170 |
Mar19 |
181011 |
5858.0 |
5858.0 |
5771.0 |
5771.0 |
-198.0 |
3 |
4,359 |
+0 |
Jun19 |
181011 |
5761.0 |
5761.0 |
5761.0 |
5761.0 |
-198.0 |
0 |
2,546 |
+0 |
Total Volume and Open Interest |
52,457 |
384,782 |
+3,154 |
FTSE MIB(ISE) |
Dec18 |
181011 |
19450.00 |
19610.00 |
19295.00 |
19325.00 |
-361.00 |
44,913 |
99,024 |
+3,363 |
Mar19 |
181011 |
19335.00 |
19495.00 |
19225.00 |
19240.00 |
-361.00 |
190 |
721 |
+94 |
Jun19 |
181011 |
18740.00 |
18740.00 |
18740.00 |
18740.00 |
-361.00 |
|
|
|
Total Volume and Open Interest |
45,103 |
99,745 |
+3,457 |
KOSPI 200(KFE) |
Dec18 |
181011 |
288.65 |
288.85 |
275.55 |
275.55 |
-13.25 |
266,835 |
307,349 |
+4,346 |
Mar19 |
181011 |
285.75 |
285.75 |
273.45 |
273.45 |
-12.35 |
190 |
10,074 |
+37 |
Jun19 |
181011 |
284.00 |
284.00 |
274.20 |
274.85 |
-12.10 |
2 |
13,043 |
-200 |
Total Volume and Open Interest |
267,040 |
350,740 |
+4,179 |
GSCI(CME) |
Oct18 |
181011 |
482.55 |
483.15 |
477.90 |
478.70 |
-10.05 |
2,919 |
7,207 |
-1,862 |
Nov18 |
181011 |
483.00 |
483.30 |
477.35 |
478.20 |
-10.00 |
2,931 |
9,520 |
+2,927 |
Dec18 |
181011 |
480.40 |
480.40 |
480.40 |
480.40 |
-10.00 |
|
|
|
Total Volume and Open Interest |
5,850 |
16,727 |
+1,065 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|