|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri October 12, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov18 |
181012 |
859.50 |
868.00 |
858.50 |
867.50 |
+9.25 |
135,163 |
317,279 |
-7,140 |
Jan19 |
181012 |
873.50 |
882.25 |
872.75 |
881.75 |
+9.25 |
71,175 |
186,827 |
+13,036 |
Mar19 |
181012 |
886.00 |
894.50 |
885.50 |
894.50 |
+9.50 |
27,492 |
142,206 |
-108 |
May19 |
181012 |
899.75 |
908.00 |
898.75 |
907.75 |
+9.25 |
8,369 |
92,561 |
+1,850 |
Jul19 |
181012 |
911.00 |
919.50 |
910.25 |
919.25 |
+9.00 |
8,943 |
76,207 |
+777 |
Aug19 |
181012 |
920.50 |
923.75 |
917.75 |
923.75 |
+9.00 |
88 |
4,407 |
-3 |
Sep19 |
181012 |
922.00 |
926.00 |
919.75 |
925.75 |
+8.00 |
73 |
1,404 |
+4 |
Nov19 |
181012 |
925.25 |
932.75 |
924.50 |
932.25 |
+7.25 |
3,059 |
33,328 |
+291 |
Jan20 |
181012 |
942.00 |
943.75 |
940.50 |
943.75 |
+7.00 |
40 |
1,025 |
+10 |
Mar20 |
181012 |
948.50 |
951.50 |
948.00 |
951.50 |
+7.00 |
25 |
264 |
+12 |
May20 |
181012 |
955.50 |
957.50 |
955.25 |
957.50 |
+7.00 |
35 |
108 |
+14 |
Jul20 |
181012 |
959.00 |
963.75 |
959.00 |
963.75 |
+5.75 |
60 |
227 |
+35 |
Aug20 |
181012 |
964.00 |
964.00 |
964.00 |
964.00 |
+5.75 |
0 |
39 |
+0 |
Sep20 |
181012 |
958.00 |
958.00 |
958.00 |
958.00 |
+5.75 |
0 |
50 |
+0 |
Total Volume and Open Interest |
254,635 |
856,476 |
+8,847 |
Soybean Meal(CBOT) |
Oct18 |
181012 |
312.90 |
313.10 |
311.50 |
312.40 |
-0.40 |
236 |
273 |
-185 |
Dec18 |
181012 |
316.50 |
319.00 |
314.80 |
316.90 |
+0.10 |
49,404 |
193,976 |
-5,630 |
Jan19 |
181012 |
317.20 |
319.70 |
315.80 |
318.00 |
+0.50 |
27,989 |
91,132 |
+5,680 |
Mar19 |
181012 |
316.60 |
318.70 |
315.20 |
317.20 |
+0.70 |
13,345 |
77,552 |
+1,845 |
May19 |
181012 |
314.00 |
316.20 |
313.20 |
315.20 |
+1.00 |
7,653 |
57,214 |
+907 |
Jul19 |
181012 |
314.80 |
316.60 |
314.10 |
316.10 |
+1.20 |
7,038 |
46,980 |
-307 |
Aug19 |
181012 |
315.30 |
317.10 |
315.00 |
316.50 |
+1.20 |
410 |
8,082 |
+29 |
Sep19 |
181012 |
316.30 |
317.10 |
315.10 |
316.80 |
+1.20 |
661 |
9,666 |
+20 |
Oct19 |
181012 |
315.30 |
316.10 |
314.20 |
315.80 |
+1.30 |
283 |
7,298 |
+18 |
Dec19 |
181012 |
315.50 |
316.50 |
314.40 |
316.20 |
+1.50 |
1,248 |
26,105 |
-203 |
Total Volume and Open Interest |
108,358 |
520,795 |
+2,170 |
Soybean Oil(CBOT) |
Oct18 |
181012 |
29.04 |
29.04 |
29.04 |
29.04 |
+0.31 |
13 |
49 |
-153 |
Dec18 |
181012 |
29.01 |
29.43 |
28.99 |
29.39 |
+0.37 |
57,803 |
208,745 |
-3,897 |
Jan19 |
181012 |
29.26 |
29.66 |
29.23 |
29.63 |
+0.37 |
26,111 |
112,143 |
+7,043 |
Mar19 |
181012 |
29.54 |
29.92 |
29.50 |
29.89 |
+0.37 |
10,016 |
71,253 |
+2,178 |
May19 |
181012 |
29.80 |
30.19 |
29.78 |
30.17 |
+0.37 |
4,471 |
50,936 |
+1,003 |
Jul19 |
181012 |
30.21 |
30.47 |
30.12 |
30.46 |
+0.37 |
4,493 |
54,319 |
+518 |
Aug19 |
181012 |
30.23 |
30.62 |
30.23 |
30.60 |
+0.37 |
264 |
11,158 |
+63 |
Sep19 |
181012 |
30.37 |
30.73 |
30.37 |
30.73 |
+0.35 |
244 |
7,238 |
+77 |
Oct19 |
181012 |
30.65 |
30.82 |
30.64 |
30.80 |
+0.35 |
101 |
4,764 |
+17 |
Dec19 |
181012 |
30.64 |
31.01 |
30.64 |
30.99 |
+0.35 |
388 |
16,627 |
+122 |
Total Volume and Open Interest |
103,983 |
543,526 |
+6,972 |
Canola(WCE) |
Nov18 |
181012 |
496.5 |
498.0 |
493.5 |
494.7 |
-1.8 |
12,429 |
72,298 |
-1,796 |
Jan19 |
181012 |
502.3 |
504.0 |
499.4 |
501.7 |
-0.6 |
7,886 |
64,294 |
+2,818 |
Mar19 |
181012 |
509.1 |
510.1 |
506.1 |
508.3 |
+0.1 |
891 |
16,673 |
-42 |
May19 |
181012 |
512.8 |
513.4 |
509.4 |
511.9 |
+0.2 |
512 |
2,290 |
+303 |
Jul19 |
181012 |
515.1 |
516.0 |
511.9 |
514.5 |
+0.2 |
327 |
1,948 |
-33 |
Total Volume and Open Interest |
22,078 |
159,281 |
+1,282 |
Corn(CBOT) |
Dec18 |
181012 |
369.00 |
374.00 |
368.50 |
373.75 |
+4.50 |
121,039 |
840,206 |
-5,499 |
Mar19 |
181012 |
381.00 |
385.75 |
380.50 |
385.75 |
+4.50 |
47,251 |
357,242 |
+2,127 |
May19 |
181012 |
388.00 |
392.75 |
387.50 |
392.75 |
+4.25 |
15,496 |
115,954 |
+505 |
Jul19 |
181012 |
393.25 |
398.00 |
392.75 |
397.75 |
+3.75 |
14,078 |
131,384 |
+589 |
Sep19 |
181012 |
396.00 |
400.00 |
395.75 |
399.75 |
+2.75 |
1,722 |
63,961 |
+208 |
Dec19 |
181012 |
401.50 |
404.75 |
400.75 |
404.50 |
+2.25 |
8,152 |
124,853 |
+1,802 |
Mar20 |
181012 |
410.00 |
414.00 |
410.00 |
413.50 |
+2.50 |
330 |
6,989 |
+159 |
May20 |
181012 |
416.50 |
419.00 |
416.25 |
419.00 |
+2.50 |
54 |
992 |
-5 |
Jul20 |
181012 |
420.00 |
423.00 |
419.25 |
422.75 |
+2.25 |
114 |
2,931 |
+42 |
Sep20 |
181012 |
416.25 |
416.25 |
416.25 |
416.25 |
+1.75 |
0 |
451 |
+0 |
Total Volume and Open Interest |
208,299 |
1,649,020 |
-36 |
Wheat(CBOT) |
Dec18 |
181012 |
507.75 |
519.00 |
507.25 |
517.25 |
+9.25 |
42,673 |
227,811 |
+747 |
Mar19 |
181012 |
528.75 |
539.50 |
528.75 |
537.50 |
+8.25 |
20,468 |
117,775 |
+2,189 |
May19 |
181012 |
541.25 |
551.25 |
541.00 |
549.25 |
+7.75 |
8,166 |
41,273 |
-586 |
Jul19 |
181012 |
548.00 |
557.00 |
547.50 |
555.50 |
+7.50 |
5,011 |
56,384 |
+229 |
Sep19 |
181012 |
562.00 |
568.50 |
561.75 |
567.00 |
+7.00 |
829 |
13,076 |
+40 |
Dec19 |
181012 |
577.00 |
584.00 |
577.00 |
583.00 |
+6.75 |
1,192 |
20,612 |
-34 |
Total Volume and Open Interest |
78,436 |
484,618 |
+2,585 |
Wheat(KCBT) |
Dec18 |
181012 |
513.75 |
525.00 |
512.50 |
524.25 |
+10.50 |
12,788 |
152,489 |
+73 |
Mar19 |
181012 |
538.50 |
548.50 |
537.00 |
548.25 |
+10.25 |
8,917 |
72,900 |
+3,005 |
May19 |
181012 |
550.50 |
560.75 |
550.25 |
560.50 |
+10.00 |
5,350 |
22,065 |
+470 |
Jul19 |
181012 |
557.75 |
567.50 |
556.75 |
567.25 |
+10.00 |
4,283 |
33,694 |
+1,508 |
Sep19 |
181012 |
574.75 |
582.50 |
573.50 |
582.50 |
+10.00 |
162 |
2,506 |
+10 |
Dec19 |
181012 |
591.75 |
605.00 |
591.75 |
604.25 |
+10.25 |
285 |
4,118 |
+60 |
Mar20 |
181012 |
612.00 |
618.00 |
612.00 |
617.50 |
+9.50 |
11 |
430 |
+1 |
Total Volume and Open Interest |
31,805 |
288,582 |
+5,128 |
Wheat(MGE) |
Dec18 |
181012 |
588.75 |
597.25 |
588.75 |
596.00 |
+6.50 |
4,943 |
32,459 |
-528 |
Mar19 |
181012 |
598.00 |
603.50 |
597.75 |
602.25 |
+3.50 |
2,756 |
17,266 |
+604 |
May19 |
181012 |
604.75 |
609.00 |
603.50 |
608.25 |
+3.25 |
439 |
4,940 |
-22 |
Jul19 |
181012 |
609.50 |
614.25 |
608.75 |
614.00 |
+3.00 |
96 |
2,302 |
-15 |
Sep19 |
181012 |
615.00 |
619.00 |
614.50 |
618.50 |
+2.50 |
66 |
2,991 |
-7 |
Dec19 |
181012 |
623.00 |
627.25 |
622.00 |
627.25 |
+2.75 |
58 |
1,354 |
+28 |
Total Volume and Open Interest |
8,358 |
61,380 |
+60 |
Oats(CBOT) |
Dec18 |
181012 |
286.50 |
288.00 |
285.00 |
288.00 |
+1.50 |
420 |
4,258 |
+65 |
Mar19 |
181012 |
278.75 |
278.75 |
276.50 |
278.00 |
+0.75 |
62 |
1,183 |
+41 |
May19 |
181012 |
277.00 |
277.00 |
277.00 |
277.00 |
+0.75 |
0 |
15 |
+0 |
Jul19 |
181012 |
276.50 |
276.50 |
276.50 |
276.50 |
+0.75 |
0 |
1 |
+0 |
Total Volume and Open Interest |
482 |
5,457 |
+106 |
Rough Rice(CBOT) |
Nov18 |
181012 |
10.69 |
10.74 |
10.56 |
10.69 |
unch |
1,022 |
4,613 |
-471 |
Jan19 |
181012 |
10.72 |
10.92 |
10.63 |
10.88 |
+0.10 |
620 |
2,757 |
+400 |
Mar19 |
181012 |
10.93 |
11.03 |
10.93 |
11.01 |
+0.07 |
49 |
726 |
+13 |
May19 |
181012 |
11.15 |
11.15 |
11.15 |
11.15 |
+0.08 |
0 |
14 |
+0 |
Total Volume and Open Interest |
1,691 |
8,110 |
-58 |
Live Cattle(CME) |
Oct18 |
181012 |
112.785 |
113.080 |
112.200 |
112.330 |
-0.305 |
20,844 |
14,650 |
-3,470 |
Dec18 |
181012 |
116.930 |
117.600 |
116.035 |
116.180 |
-0.605 |
28,134 |
125,506 |
-1,721 |
Feb19 |
181012 |
121.250 |
121.950 |
120.330 |
120.400 |
-0.850 |
16,793 |
74,040 |
-1,139 |
Apr19 |
181012 |
122.535 |
123.000 |
121.850 |
121.980 |
-0.555 |
13,158 |
57,075 |
-811 |
Jun19 |
181012 |
115.650 |
116.200 |
114.800 |
114.885 |
-0.795 |
7,834 |
51,771 |
+1,263 |
Aug19 |
181012 |
113.730 |
114.300 |
112.980 |
113.050 |
-0.650 |
1,322 |
9,435 |
+262 |
Total Volume and Open Interest |
88,194 |
335,856 |
-5,634 |
Feeder Cattle(CME) |
Oct18 |
181012 |
157.130 |
157.130 |
154.550 |
154.700 |
-2.035 |
1,023 |
5,019 |
-379 |
Nov18 |
181012 |
156.650 |
157.485 |
154.450 |
154.630 |
-2.120 |
8,014 |
17,710 |
-1,625 |
Jan19 |
181012 |
151.600 |
152.285 |
149.600 |
149.750 |
-1.750 |
7,899 |
20,257 |
+1,238 |
Mar19 |
181012 |
150.735 |
151.300 |
148.800 |
148.985 |
-1.615 |
1,545 |
8,766 |
+278 |
Apr19 |
181012 |
151.435 |
152.000 |
149.650 |
149.800 |
-1.580 |
385 |
2,582 |
+13 |
May19 |
181012 |
151.535 |
151.880 |
149.785 |
149.880 |
-1.370 |
276 |
1,954 |
+17 |
Aug19 |
181012 |
152.700 |
153.750 |
152.150 |
152.330 |
-1.270 |
101 |
613 |
+36 |
Total Volume and Open Interest |
19,250 |
56,927 |
-420 |
Lean Hogs(CME) |
Oct18 |
181012 |
68.700 |
68.900 |
68.500 |
68.750 |
+0.070 |
3,078 |
12,519 |
-1,150 |
Dec18 |
181012 |
54.600 |
56.680 |
54.285 |
55.000 |
+0.570 |
21,429 |
100,574 |
-843 |
Feb19 |
181012 |
62.700 |
63.750 |
62.000 |
62.235 |
-0.195 |
13,362 |
39,859 |
+215 |
Apr19 |
181012 |
68.830 |
69.785 |
67.785 |
67.930 |
-0.870 |
7,302 |
36,981 |
+1,482 |
May19 |
181012 |
73.250 |
74.385 |
73.000 |
73.080 |
-1.070 |
122 |
1,302 |
+22 |
Jun19 |
181012 |
80.100 |
80.800 |
79.250 |
79.350 |
-0.685 |
2,211 |
18,373 |
+189 |
Jul19 |
181012 |
80.535 |
81.180 |
79.785 |
79.850 |
-0.700 |
1,197 |
12,127 |
+91 |
Aug19 |
181012 |
79.300 |
79.850 |
78.650 |
78.750 |
-0.730 |
627 |
4,446 |
+105 |
Total Volume and Open Interest |
49,746 |
228,456 |
+138 |
Class III Milk(CME) |
Oct18 |
181012 |
15.65 |
15.67 |
15.59 |
15.61 |
-0.05 |
289 |
4,250 |
-49 |
Nov18 |
181012 |
15.76 |
15.79 |
15.72 |
15.76 |
unch |
358 |
4,743 |
+149 |
Dec18 |
181012 |
15.79 |
15.85 |
15.76 |
15.80 |
unch |
175 |
3,799 |
+56 |
Jan19 |
181012 |
15.80 |
15.80 |
15.69 |
15.76 |
+0.01 |
304 |
2,021 |
+90 |
Feb19 |
181012 |
15.81 |
15.81 |
15.74 |
15.75 |
+0.02 |
146 |
1,361 |
+86 |
Mar19 |
181012 |
15.83 |
15.91 |
15.82 |
15.84 |
+0.04 |
225 |
1,426 |
+153 |
Apr19 |
181012 |
15.98 |
16.02 |
15.98 |
16.00 |
+0.02 |
137 |
1,276 |
+105 |
May19 |
181012 |
16.01 |
16.02 |
15.98 |
16.00 |
unch |
118 |
1,126 |
+111 |
Jun19 |
181012 |
16.03 |
16.07 |
16.03 |
16.05 |
+0.03 |
105 |
1,094 |
+71 |
Jul19 |
181012 |
16.19 |
16.21 |
16.19 |
16.21 |
+0.03 |
16 |
568 |
+13 |
Aug19 |
181012 |
16.40 |
16.40 |
16.35 |
16.40 |
+0.07 |
22 |
464 |
+17 |
Sep19 |
181012 |
16.53 |
16.55 |
16.52 |
16.55 |
+0.02 |
15 |
416 |
+11 |
Oct19 |
181012 |
16.44 |
16.46 |
16.44 |
16.45 |
+0.03 |
17 |
273 |
+16 |
Total Volume and Open Interest |
1,963 |
23,236 |
+841 |
Cocoa(ICE) |
Dec18 |
181012 |
2110 |
2164 |
2110 |
2160 |
+63 |
15,682 |
108,279 |
-412 |
Mar19 |
181012 |
2133 |
2181 |
2133 |
2177 |
+54 |
9,069 |
78,821 |
+1,643 |
May19 |
181012 |
2149 |
2191 |
2148 |
2189 |
+52 |
3,333 |
28,793 |
+147 |
Jul19 |
181012 |
2159 |
2201 |
2159 |
2199 |
+53 |
1,410 |
17,682 |
+494 |
Sep19 |
181012 |
2169 |
2211 |
2169 |
2210 |
+52 |
518 |
12,275 |
-22 |
Dec19 |
181012 |
2185 |
2233 |
2185 |
2228 |
+53 |
403 |
18,713 |
+19 |
Mar20 |
181012 |
2198 |
2241 |
2198 |
2241 |
+53 |
49 |
3,429 |
-1 |
Total Volume and Open Interest |
30,412 |
269,824 |
+1,872 |
Coffee "C"(ICE) |
Dec18 |
181012 |
113.50 |
116.80 |
112.55 |
116.55 |
+3.65 |
31,080 |
149,473 |
-2,655 |
Mar19 |
181012 |
116.90 |
120.30 |
116.15 |
120.10 |
+3.60 |
16,675 |
78,200 |
-308 |
May19 |
181012 |
119.25 |
122.75 |
118.65 |
122.50 |
+3.55 |
6,932 |
40,155 |
+2,215 |
Jul19 |
181012 |
121.85 |
125.00 |
121.00 |
124.85 |
+3.60 |
2,696 |
22,322 |
-175 |
Sep19 |
181012 |
124.40 |
127.35 |
123.25 |
127.20 |
+3.60 |
2,044 |
9,780 |
-11 |
Dec19 |
181012 |
127.80 |
130.65 |
126.70 |
130.50 |
+3.60 |
471 |
9,115 |
-12 |
Total Volume and Open Interest |
60,301 |
318,280 |
-856 |
Orange Juice(ICE) |
Nov18 |
181012 |
142.80 |
145.30 |
142.40 |
144.15 |
+1.45 |
1,282 |
6,895 |
-630 |
Jan19 |
181012 |
143.45 |
144.55 |
142.35 |
143.55 |
+0.85 |
1,385 |
6,818 |
+1,110 |
Mar19 |
181012 |
143.10 |
145.05 |
143.10 |
144.15 |
+0.85 |
72 |
1,215 |
+47 |
May19 |
181012 |
144.55 |
145.05 |
144.55 |
145.05 |
+0.85 |
11 |
648 |
+0 |
Jul19 |
181012 |
145.00 |
145.65 |
145.00 |
145.65 |
+0.80 |
9 |
239 |
+6 |
Sep19 |
181012 |
146.80 |
146.80 |
146.80 |
146.80 |
+0.80 |
0 |
95 |
+0 |
Total Volume and Open Interest |
2,759 |
15,910 |
+533 |
Sugar #11(ICE) |
Mar19 |
181012 |
12.95 |
13.28 |
12.95 |
13.07 |
+0.15 |
87,687 |
421,477 |
-3,661 |
May19 |
181012 |
13.07 |
13.35 |
13.07 |
13.19 |
+0.13 |
27,496 |
132,637 |
+1,027 |
Jul19 |
181012 |
13.18 |
13.43 |
13.18 |
13.28 |
+0.11 |
11,563 |
79,671 |
+763 |
Oct19 |
181012 |
13.43 |
13.66 |
13.43 |
13.50 |
+0.09 |
5,284 |
69,531 |
-386 |
Mar20 |
181012 |
13.95 |
14.20 |
13.95 |
14.04 |
+0.06 |
1,146 |
24,765 |
+157 |
May20 |
181012 |
13.95 |
14.15 |
13.95 |
14.01 |
+0.04 |
446 |
5,421 |
+81 |
Jul20 |
181012 |
13.86 |
14.11 |
13.86 |
13.98 |
+0.02 |
223 |
4,869 |
+75 |
Oct20 |
181012 |
13.94 |
14.18 |
13.94 |
14.05 |
-0.02 |
79 |
5,497 |
+17 |
Total Volume and Open Interest |
133,952 |
746,569 |
-1,911 |
London Cocoa(LCE) |
Dec18 |
181012 |
1560 |
1598 |
1560 |
1596 |
+44 |
4,441 |
83,338 |
-737 |
Mar19 |
181012 |
1584 |
1619 |
1583 |
1617 |
+38 |
4,750 |
64,108 |
+194 |
May19 |
181012 |
1589 |
1626 |
1589 |
1624 |
+38 |
1,999 |
39,252 |
+113 |
Jul19 |
181012 |
1596 |
1632 |
1596 |
1630 |
+39 |
1,266 |
26,615 |
+320 |
Sep19 |
181012 |
1601 |
1636 |
1601 |
1633 |
+38 |
677 |
29,215 |
-21 |
Dec19 |
181012 |
1608 |
1645 |
1608 |
1642 |
+36 |
1,291 |
34,377 |
+503 |
Mar20 |
181012 |
1652 |
1653 |
1652 |
1653 |
+36 |
681 |
6,013 |
+487 |
Total Volume and Open Interest |
15,151 |
286,135 |
+844 |
London Sugar(LCE) |
Dec18 |
181012 |
364.70 |
367.30 |
362.00 |
363.50 |
+0.60 |
11,376 |
41,772 |
-30 |
Mar19 |
181012 |
362.50 |
366.30 |
361.40 |
363.00 |
+1.70 |
8,661 |
38,148 |
+1,044 |
May19 |
181012 |
365.50 |
368.80 |
363.90 |
365.40 |
+0.90 |
2,536 |
13,564 |
+464 |
Aug19 |
181012 |
368.90 |
371.40 |
366.90 |
368.20 |
+1.10 |
1,135 |
7,981 |
+78 |
Oct19 |
181012 |
370.80 |
373.30 |
370.10 |
370.40 |
+1.40 |
637 |
3,629 |
+177 |
Total Volume and Open Interest |
24,434 |
107,969 |
+1,689 |
Cotton(ICE) |
Dec18 |
181012 |
76.88 |
78.88 |
76.88 |
78.37 |
+1.56 |
14,968 |
136,980 |
-755 |
Mar19 |
181012 |
78.38 |
79.93 |
78.36 |
79.55 |
+1.38 |
6,479 |
68,728 |
+1,683 |
May19 |
181012 |
79.18 |
80.69 |
79.18 |
80.41 |
+1.38 |
1,306 |
14,110 |
+18 |
Jul19 |
181012 |
79.79 |
81.28 |
79.79 |
80.99 |
+1.33 |
827 |
8,920 |
+150 |
Oct19 |
181012 |
78.58 |
78.58 |
78.58 |
78.58 |
+1.18 |
0 |
2 |
+0 |
Dec19 |
181012 |
76.27 |
77.28 |
76.24 |
76.99 |
+0.79 |
627 |
26,595 |
+130 |
Total Volume and Open Interest |
24,207 |
257,078 |
+1,226 |
Lumber(CME) |
Nov18 |
181012 |
320.9 |
326.7 |
316.0 |
320.1 |
-4.1 |
564 |
1,702 |
-127 |
Jan19 |
181012 |
323.5 |
327.3 |
317.1 |
320.1 |
-10.0 |
287 |
1,220 |
+71 |
Mar19 |
181012 |
338.9 |
338.9 |
330.0 |
333.3 |
-10.7 |
128 |
493 |
+32 |
May19 |
181012 |
350.1 |
353.7 |
345.0 |
349.1 |
-7.0 |
49 |
214 |
+6 |
Total Volume and Open Interest |
1,032 |
3,685 |
-17 |
Crude Oil(NYM) |
Nov18 |
181012 |
70.99 |
72.01 |
70.64 |
71.34 |
+0.37 |
652,737 |
229,827 |
-22,545 |
Dec18 |
181012 |
70.89 |
71.89 |
70.47 |
71.18 |
+0.37 |
220,779 |
392,994 |
+19,393 |
Jan19 |
181012 |
70.76 |
71.77 |
70.32 |
71.08 |
+0.39 |
92,624 |
190,455 |
+10,306 |
Feb19 |
181012 |
70.75 |
71.65 |
70.23 |
70.99 |
+0.39 |
39,860 |
105,379 |
-3,373 |
Mar19 |
181012 |
70.76 |
71.57 |
70.14 |
70.94 |
+0.39 |
36,441 |
172,168 |
+3,878 |
Apr19 |
181012 |
70.59 |
71.54 |
70.18 |
70.89 |
+0.39 |
22,426 |
83,450 |
+2,011 |
May19 |
181012 |
70.53 |
71.35 |
70.05 |
70.82 |
+0.38 |
17,103 |
58,831 |
+1,196 |
Jun19 |
181012 |
70.50 |
71.36 |
69.88 |
70.70 |
+0.36 |
52,314 |
178,111 |
-6,561 |
Jul19 |
181012 |
70.67 |
71.08 |
69.84 |
70.54 |
+0.35 |
14,289 |
53,030 |
+4,276 |
Aug19 |
181012 |
70.20 |
70.80 |
69.59 |
70.31 |
+0.33 |
8,820 |
52,784 |
+2,009 |
Sep19 |
181012 |
70.65 |
70.71 |
69.33 |
70.04 |
+0.30 |
8,997 |
74,017 |
-810 |
Oct19 |
181012 |
69.68 |
70.34 |
69.02 |
69.75 |
+0.28 |
2,242 |
43,949 |
+253 |
Nov19 |
181012 |
69.32 |
69.65 |
68.75 |
69.45 |
+0.26 |
2,220 |
33,560 |
-872 |
Dec19 |
181012 |
69.10 |
69.85 |
68.42 |
69.15 |
+0.23 |
36,723 |
230,432 |
-3,974 |
Jan20 |
181012 |
68.77 |
69.00 |
68.10 |
68.77 |
+0.20 |
971 |
29,640 |
-309 |
Feb20 |
181012 |
68.40 |
68.45 |
68.12 |
68.40 |
+0.18 |
887 |
15,668 |
-201 |
Total Volume and Open Interest |
1,227,571 |
2,224,667 |
+7,496 |
e-miNY Crude Oil(NYM) |
Nov18 |
181012 |
71.000 |
72.000 |
70.650 |
71.350 |
+0.375 |
17,514 |
2,320 |
+291 |
Dec18 |
181012 |
70.900 |
71.875 |
70.500 |
71.175 |
+0.375 |
659 |
802 |
+11 |
Jan19 |
181012 |
71.000 |
71.600 |
70.600 |
71.075 |
+0.375 |
48 |
132 |
+7 |
Feb19 |
181012 |
70.675 |
71.200 |
70.675 |
71.000 |
+0.400 |
1 |
47 |
-1 |
Mar19 |
181012 |
70.950 |
70.950 |
70.950 |
70.950 |
+0.400 |
2 |
47 |
+0 |
Apr19 |
181012 |
71.225 |
71.225 |
70.300 |
70.900 |
+0.400 |
1 |
112 |
+1 |
May19 |
181012 |
70.825 |
70.825 |
70.825 |
70.825 |
+0.375 |
0 |
124 |
+0 |
Jun19 |
181012 |
70.600 |
71.000 |
69.925 |
70.700 |
+0.350 |
18 |
98 |
+14 |
Jul19 |
181012 |
70.550 |
70.550 |
70.550 |
70.550 |
+0.350 |
13 |
16 |
+12 |
Aug19 |
181012 |
70.300 |
70.300 |
70.300 |
70.300 |
+0.325 |
4 |
48 |
+0 |
Total Volume and Open Interest |
18,261 |
3,844 |
+336 |
NY Harbor ULSD(NYM) |
Nov18 |
181012 |
233.45 |
235.56 |
229.53 |
232.13 |
-1.09 |
73,627 |
106,089 |
-7,610 |
Dec18 |
181012 |
233.40 |
235.68 |
229.75 |
232.32 |
-1.03 |
66,257 |
96,910 |
+12,310 |
Jan19 |
181012 |
233.78 |
235.82 |
230.00 |
232.49 |
-1.00 |
36,249 |
70,886 |
+5,777 |
Feb19 |
181012 |
233.52 |
235.51 |
229.69 |
232.17 |
-0.98 |
15,573 |
27,315 |
-910 |
Mar19 |
181012 |
232.71 |
234.68 |
229.11 |
231.50 |
-0.90 |
16,469 |
44,305 |
-330 |
Apr19 |
181012 |
231.86 |
233.61 |
228.00 |
230.42 |
-0.85 |
5,046 |
23,639 |
+97 |
May19 |
181012 |
231.75 |
232.95 |
227.98 |
229.88 |
-0.77 |
2,931 |
8,642 |
+96 |
Jun19 |
181012 |
232.60 |
232.60 |
227.28 |
229.62 |
-0.69 |
8,461 |
24,249 |
-51 |
Jul19 |
181012 |
231.71 |
232.40 |
227.79 |
230.03 |
-0.61 |
1,404 |
5,214 |
+452 |
Aug19 |
181012 |
232.22 |
232.42 |
228.30 |
230.50 |
-0.56 |
728 |
1,658 |
+65 |
Sep19 |
181012 |
230.40 |
232.94 |
228.91 |
231.05 |
-0.54 |
445 |
1,653 |
+93 |
Oct19 |
181012 |
231.25 |
233.46 |
229.38 |
231.56 |
-0.54 |
298 |
833 |
+42 |
Nov19 |
181012 |
233.00 |
233.01 |
230.35 |
232.01 |
-0.58 |
177 |
766 |
-20 |
Dec19 |
181012 |
233.40 |
235.10 |
230.21 |
232.45 |
-0.61 |
746 |
7,595 |
-68 |
Total Volume and Open Interest |
228,510 |
424,100 |
+9,962 |
RBOB Gasoline(NYM) |
Nov18 |
181012 |
193.40 |
198.14 |
190.81 |
194.20 |
+0.93 |
86,001 |
104,008 |
-14,862 |
Dec18 |
181012 |
193.17 |
198.06 |
190.67 |
194.04 |
+0.90 |
82,075 |
107,071 |
+7,402 |
Jan19 |
181012 |
193.33 |
198.17 |
191.06 |
194.26 |
+0.79 |
46,314 |
71,898 |
+4,170 |
Feb19 |
181012 |
194.66 |
199.20 |
192.41 |
195.50 |
+0.65 |
21,373 |
21,151 |
-413 |
Mar19 |
181012 |
197.52 |
201.40 |
194.88 |
197.90 |
+0.51 |
20,798 |
36,097 |
+310 |
Apr19 |
181012 |
219.61 |
219.93 |
214.06 |
216.52 |
+0.28 |
13,216 |
19,614 |
+500 |
May19 |
181012 |
216.35 |
220.60 |
214.88 |
217.26 |
+0.27 |
11,231 |
14,672 |
+94 |
Jun19 |
181012 |
216.64 |
220.18 |
214.28 |
216.94 |
+0.27 |
10,288 |
14,494 |
+127 |
Jul19 |
181012 |
217.23 |
218.40 |
213.18 |
215.92 |
+0.25 |
5,071 |
9,232 |
+344 |
Aug19 |
181012 |
215.00 |
215.04 |
214.22 |
214.22 |
+0.18 |
2,230 |
3,063 |
+187 |
Total Volume and Open Interest |
304,263 |
416,808 |
-2,114 |
e-miNY RBOB Gasoline(NYM) |
Nov18 |
181012 |
194.20 |
194.20 |
194.20 |
194.20 |
+0.93 |
1 |
1 |
+0 |
Dec18 |
181012 |
194.04 |
194.04 |
194.04 |
194.04 |
+0.90 |
|
|
|
Jan19 |
181012 |
194.26 |
194.26 |
194.26 |
194.26 |
+0.79 |
|
|
|
Feb19 |
181012 |
195.50 |
195.50 |
195.50 |
195.50 |
+0.65 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Nov18 |
181012 |
3.234 |
3.270 |
3.138 |
3.161 |
-0.061 |
236,725 |
220,828 |
-21,091 |
Dec18 |
181012 |
3.303 |
3.344 |
3.202 |
3.226 |
-0.053 |
130,143 |
192,229 |
+9,197 |
Jan19 |
181012 |
3.380 |
3.424 |
3.285 |
3.306 |
-0.046 |
133,385 |
228,246 |
+6,052 |
Feb19 |
181012 |
3.300 |
3.340 |
3.222 |
3.238 |
-0.039 |
59,916 |
100,179 |
+2,635 |
Mar19 |
181012 |
3.133 |
3.167 |
3.072 |
3.088 |
-0.025 |
103,194 |
233,931 |
+749 |
Apr19 |
181012 |
2.760 |
2.776 |
2.724 |
2.746 |
-0.009 |
67,351 |
168,044 |
-5,806 |
May19 |
181012 |
2.708 |
2.721 |
2.679 |
2.700 |
-0.005 |
26,149 |
84,548 |
-2,467 |
Jun19 |
181012 |
2.736 |
2.745 |
2.703 |
2.726 |
-0.003 |
11,876 |
49,507 |
+1,379 |
Jul19 |
181012 |
2.765 |
2.775 |
2.737 |
2.759 |
-0.002 |
8,162 |
46,364 |
+1,571 |
Aug19 |
181012 |
2.771 |
2.778 |
2.739 |
2.761 |
-0.002 |
2,703 |
34,307 |
+348 |
Sep19 |
181012 |
2.751 |
2.758 |
2.721 |
2.742 |
-0.002 |
8,577 |
32,509 |
+3,203 |
Oct19 |
181012 |
2.762 |
2.777 |
2.739 |
2.761 |
unch |
17,045 |
99,280 |
+793 |
Nov19 |
181012 |
2.813 |
2.827 |
2.794 |
2.815 |
+0.003 |
3,646 |
37,319 |
+353 |
Dec19 |
181012 |
2.961 |
2.961 |
2.930 |
2.950 |
+0.004 |
3,955 |
34,082 |
+720 |
Jan20 |
181012 |
3.049 |
3.050 |
3.022 |
3.042 |
+0.007 |
2,311 |
31,121 |
+132 |
Feb20 |
181012 |
2.971 |
2.975 |
2.953 |
2.972 |
+0.008 |
699 |
9,741 |
+69 |
Total Volume and Open Interest |
820,079 |
1,666,430 |
-1,671 |
Brent Crude Oil(ICE) |
Dec18 |
181012 |
80.28 |
81.48 |
79.23 |
80.43 |
+0.17 |
319,094 |
484,386 |
-26,025 |
Jan19 |
181012 |
80.03 |
81.08 |
78.87 |
80.07 |
+0.20 |
140,212 |
360,993 |
+16,258 |
Feb19 |
181012 |
79.70 |
80.78 |
78.67 |
79.82 |
+0.22 |
73,488 |
185,512 |
+7,874 |
Mar19 |
181012 |
79.46 |
80.58 |
78.54 |
79.64 |
+0.22 |
57,482 |
160,120 |
-567 |
Apr19 |
181012 |
79.31 |
80.39 |
78.41 |
79.47 |
+0.22 |
32,858 |
94,217 |
-449 |
May19 |
181012 |
79.12 |
80.21 |
78.27 |
79.31 |
+0.22 |
21,997 |
77,384 |
-362 |
Jun19 |
181012 |
79.00 |
80.00 |
78.11 |
79.12 |
+0.21 |
65,790 |
158,616 |
+3,503 |
Jul19 |
181012 |
78.69 |
79.67 |
77.92 |
78.88 |
+0.18 |
7,265 |
55,576 |
-338 |
Aug19 |
181012 |
79.34 |
79.40 |
77.74 |
78.62 |
+0.17 |
5,190 |
43,603 |
+322 |
Sep19 |
181012 |
79.55 |
79.55 |
77.85 |
78.34 |
+0.16 |
7,018 |
45,502 |
-508 |
Oct19 |
181012 |
78.08 |
78.08 |
78.04 |
78.04 |
+0.15 |
5,331 |
44,858 |
+333 |
Nov19 |
181012 |
78.07 |
78.07 |
77.18 |
77.74 |
+0.13 |
6,515 |
47,821 |
-1,548 |
Dec19 |
181012 |
77.39 |
78.17 |
76.53 |
77.40 |
+0.11 |
54,343 |
169,562 |
+492 |
Jan20 |
181012 |
77.07 |
77.07 |
77.07 |
77.07 |
+0.09 |
5,580 |
23,053 |
-1,394 |
Total Volume and Open Interest |
837,547 |
2,294,218 |
-3,056 |
Gas Oil(ICE) |
Nov18 |
181012 |
716.75 |
725.50 |
706.75 |
718.00 |
-3.50 |
162,676 |
225,161 |
+14,857 |
Dec18 |
181012 |
711.75 |
720.50 |
702.00 |
713.75 |
-3.25 |
132,557 |
214,305 |
+2,707 |
Jan19 |
181012 |
709.25 |
718.00 |
699.75 |
711.25 |
-3.25 |
47,157 |
116,393 |
+8,648 |
Feb19 |
181012 |
709.00 |
716.00 |
698.75 |
710.00 |
-3.25 |
15,186 |
56,988 |
+1,281 |
Mar19 |
181012 |
706.50 |
714.50 |
698.00 |
709.00 |
-2.75 |
21,056 |
49,325 |
+2,110 |
Apr19 |
181012 |
706.25 |
713.00 |
696.75 |
707.50 |
-2.50 |
6,283 |
26,256 |
-98 |
May19 |
181012 |
706.00 |
711.75 |
696.25 |
706.75 |
-2.25 |
4,035 |
22,474 |
-706 |
Jun19 |
181012 |
705.00 |
711.75 |
696.50 |
706.75 |
-2.00 |
21,116 |
63,032 |
+2,105 |
Jul19 |
181012 |
708.75 |
712.25 |
700.00 |
707.50 |
-2.00 |
1,258 |
17,073 |
+157 |
Aug19 |
181012 |
708.75 |
713.50 |
699.00 |
709.00 |
-2.00 |
428 |
12,101 |
+54 |
Total Volume and Open Interest |
487,773 |
1,019,030 |
-5,662 |
Ethanol(CBOT) |
Nov18 |
181012 |
1.309 |
1.315 |
1.296 |
1.309 |
+0.004 |
137 |
1,524 |
-32 |
Dec18 |
181012 |
1.332 |
1.332 |
1.320 |
1.327 |
+0.003 |
59 |
537 |
+26 |
Jan19 |
181012 |
1.347 |
1.350 |
1.342 |
1.349 |
+0.003 |
8 |
143 |
+6 |
Feb19 |
181012 |
1.369 |
1.369 |
1.369 |
1.369 |
+0.003 |
5 |
27 |
+5 |
Mar19 |
181012 |
1.386 |
1.386 |
1.386 |
1.386 |
+0.003 |
0 |
11 |
+0 |
Apr19 |
181012 |
1.403 |
1.403 |
1.403 |
1.403 |
+0.003 |
|
|
|
May19 |
181012 |
1.412 |
1.412 |
1.412 |
1.412 |
+0.003 |
|
|
|
Jun19 |
181012 |
1.446 |
1.446 |
1.446 |
1.446 |
+0.003 |
|
|
|
Total Volume and Open Interest |
209 |
2,242 |
+5 |
WTI Crude Oil(ICE) |
Nov18 |
181012 |
71.02 |
72.00 |
70.66 |
71.34 |
+0.37 |
45,062 |
54,690 |
-770 |
Dec18 |
181012 |
70.83 |
71.87 |
70.49 |
71.18 |
+0.37 |
58,653 |
142,612 |
+846 |
Jan19 |
181012 |
70.83 |
71.75 |
70.35 |
71.08 |
+0.39 |
35,082 |
53,502 |
+2,497 |
Feb19 |
181012 |
70.88 |
71.65 |
70.29 |
70.99 |
+0.39 |
18,556 |
32,542 |
+1,216 |
Mar19 |
181012 |
71.36 |
71.47 |
70.22 |
70.94 |
+0.39 |
13,946 |
38,529 |
+9 |
Apr19 |
181012 |
70.78 |
71.41 |
70.16 |
70.89 |
+0.39 |
7,908 |
22,581 |
+3,233 |
May19 |
181012 |
71.30 |
71.34 |
70.10 |
70.82 |
+0.38 |
1,790 |
8,775 |
-457 |
Jun19 |
181012 |
71.15 |
71.24 |
70.31 |
70.70 |
+0.36 |
13,981 |
79,387 |
+1,357 |
Jul19 |
181012 |
71.05 |
71.07 |
70.18 |
70.54 |
+0.35 |
259 |
7,248 |
-69 |
Aug19 |
181012 |
70.31 |
70.31 |
70.31 |
70.31 |
+0.33 |
145 |
6,276 |
+50 |
Sep19 |
181012 |
70.04 |
70.04 |
70.04 |
70.04 |
+0.30 |
305 |
15,235 |
+134 |
Oct19 |
181012 |
69.75 |
69.75 |
69.75 |
69.75 |
+0.28 |
39 |
4,399 |
-24 |
Nov19 |
181012 |
69.45 |
69.45 |
69.45 |
69.45 |
+0.26 |
101 |
4,743 |
+2 |
Dec19 |
181012 |
69.54 |
69.67 |
68.73 |
69.15 |
+0.23 |
10,548 |
93,934 |
+276 |
Jan20 |
181012 |
68.77 |
68.77 |
68.77 |
68.77 |
+0.20 |
184 |
2,523 |
-70 |
Feb20 |
181012 |
68.40 |
68.40 |
68.40 |
68.40 |
+0.18 |
66 |
2,256 |
+50 |
Total Volume and Open Interest |
210,732 |
657,547 |
+9,245 |
US Dollar Index(ICE) |
Dec18 |
181012 |
94.715 |
95.055 |
94.640 |
94.910 |
+0.205 |
20,043 |
57,518 |
+1,267 |
Mar19 |
181012 |
94.170 |
94.445 |
94.150 |
94.375 |
+0.185 |
137 |
1,485 |
-5 |
Jun19 |
181012 |
93.865 |
93.865 |
93.865 |
93.865 |
+0.185 |
118 |
332 |
-56 |
Total Volume and Open Interest |
20,299 |
59,356 |
+1,206 |
Australian Dollar(CME) |
Dec18 |
181012 |
71.26 |
71.44 |
71.06 |
71.10 |
+0.01 |
105,646 |
166,359 |
-2,135 |
Mar19 |
181012 |
71.35 |
71.49 |
71.19 |
71.19 |
+0.01 |
13 |
453 |
+1 |
Jun19 |
181012 |
71.34 |
71.34 |
71.31 |
71.31 |
+0.01 |
0 |
20 |
+0 |
Total Volume and Open Interest |
106,750 |
168,428 |
-2,330 |
British Pound(CME) |
Dec18 |
181012 |
132.68 |
132.96 |
131.83 |
132.00 |
-0.72 |
111,413 |
207,541 |
+1,768 |
Mar19 |
181012 |
133.55 |
133.56 |
132.56 |
132.65 |
-0.71 |
68 |
1,830 |
-16 |
Jun19 |
181012 |
133.27 |
133.27 |
133.27 |
133.27 |
-0.72 |
0 |
285 |
+0 |
Total Volume and Open Interest |
113,079 |
212,426 |
+1,877 |
Canadian Dollar(CME) |
Dec18 |
181012 |
76.84 |
77.00 |
76.71 |
76.73 |
-0.01 |
70,790 |
114,538 |
-4,125 |
Mar19 |
181012 |
77.04 |
77.08 |
76.88 |
76.88 |
unch |
103 |
1,473 |
+49 |
Jun19 |
181012 |
77.14 |
77.14 |
77.00 |
77.00 |
+0.01 |
10 |
383 |
+10 |
Sep19 |
181012 |
77.11 |
77.31 |
77.11 |
77.11 |
+0.01 |
8 |
126 |
+8 |
Total Volume and Open Interest |
71,055 |
117,469 |
-4,020 |
Japanese Yen(CME) |
Dec18 |
181012 |
89.60 |
89.81 |
89.31 |
89.71 |
-0.04 |
153,460 |
244,442 |
-5,521 |
Mar19 |
181012 |
90.33 |
90.47 |
90.08 |
90.46 |
-0.02 |
85 |
599 |
+23 |
Jun19 |
181012 |
91.20 |
91.20 |
91.12 |
91.20 |
-0.03 |
0 |
67 |
+0 |
Total Volume and Open Interest |
155,159 |
247,877 |
-5,497 |
Swiss Franc(CME) |
Dec18 |
181012 |
101.62 |
101.76 |
101.26 |
101.50 |
-0.17 |
22,941 |
63,771 |
+2,240 |
Mar19 |
181012 |
102.54 |
102.72 |
102.27 |
102.49 |
-0.16 |
3 |
256 |
+1 |
Jun19 |
181012 |
103.46 |
103.46 |
103.35 |
103.46 |
-0.16 |
0 |
53 |
+0 |
Total Volume and Open Interest |
22,944 |
64,103 |
+2,241 |
EuroFX(CME) |
Dec18 |
181012 |
116.51 |
116.69 |
115.93 |
116.22 |
-0.31 |
216,787 |
467,990 |
-664 |
Mar19 |
181012 |
117.51 |
117.64 |
116.95 |
117.22 |
-0.31 |
810 |
4,102 |
-2 |
Jun19 |
181012 |
118.12 |
118.21 |
118.12 |
118.21 |
-0.30 |
107 |
1,092 |
+4 |
Total Volume and Open Interest |
228,097 |
482,811 |
-991 |
Mexican Peso(CME) |
Oct18 |
181012 |
529.13 |
529.13 |
529.13 |
529.13 |
+3.88 |
|
|
|
Nov18 |
181012 |
526.50 |
526.50 |
526.50 |
526.50 |
+3.88 |
0 |
1 |
+0 |
Total Volume and Open Interest |
57,796 |
207,701 |
-893 |
Brazilian Real(CME) |
Nov18 |
181012 |
264.55 |
267.30 |
264.00 |
265.25 |
+0.25 |
6,571 |
35,784 |
+79 |
Dec18 |
181012 |
265.00 |
266.45 |
264.45 |
264.45 |
+0.25 |
51 |
1,636 |
+10 |
Jan19 |
181012 |
262.65 |
262.65 |
262.65 |
262.65 |
-0.75 |
0 |
50 |
+0 |
Feb19 |
181012 |
261.95 |
261.95 |
261.95 |
261.95 |
-0.75 |
|
|
|
Total Volume and Open Interest |
6,622 |
37,470 |
+89 |
30-Year T-Bonds(CBOT) |
Dec18 |
181012 |
138~150 |
138~280 |
137~300 |
138~230 |
-0~040 |
545,642 |
948,320 |
+4,007 |
Mar19 |
181012 |
137~260 |
138~060 |
137~110 |
138~020 |
-0~050 |
26 |
46 |
+7 |
Jun19 |
181012 |
137~150 |
137~150 |
137~150 |
137~150 |
-0~050 |
|
|
|
Total Volume and Open Interest |
545,668 |
948,366 |
+4,014 |
10-Year T-Notes(CBOT) |
Dec18 |
181012 |
118~075 |
118~140 |
118~000 |
118~110 |
-0~015 |
2,551,116 |
4,099,027 |
-7,488 |
Mar19 |
181012 |
117~270 |
118~050 |
117~245 |
118~025 |
-0~015 |
1,349 |
20,711 |
+1,090 |
Jun19 |
181012 |
118~025 |
118~025 |
118~025 |
118~025 |
-0~015 |
|
|
|
Total Volume and Open Interest |
2,552,465 |
4,119,738 |
-6,398 |
5-Year T-Notes(CBOT) |
Dec18 |
181012 |
112~076 |
112~120 |
112~036 |
112~102 |
-0~004 |
1,342,146 |
4,474,485 |
+36,360 |
Mar19 |
181012 |
112~056 |
112~066 |
111~310 |
112~056 |
unch |
346 |
10,602 |
-75 |
Jun19 |
181012 |
112~056 |
112~056 |
112~056 |
112~056 |
unch |
|
|
|
Total Volume and Open Interest |
1,342,492 |
4,485,087 |
+36,285 |
2 Year T-Notes(CBOT) |
Dec18 |
181012 |
105~096 |
105~114 |
105~084 |
105~106 |
unch |
542,703 |
2,227,143 |
-4,690 |
Mar19 |
181012 |
105~072 |
105~072 |
105~060 |
105~072 |
+0~002 |
|
|
|
Jun19 |
181012 |
105~072 |
105~072 |
105~072 |
105~072 |
+0~002 |
|
|
|
Total Volume and Open Interest |
542,703 |
2,227,143 |
-4,690 |
Eurodollars(CME) |
Dec18 |
181012 |
97.320 |
97.335 |
97.310 |
97.325 |
unch |
392,789 |
1,743,555 |
+4,458 |
Mar19 |
181012 |
97.135 |
97.155 |
97.125 |
97.145 |
unch |
296,590 |
1,349,161 |
-2,088 |
Jun19 |
181012 |
96.980 |
97.000 |
96.960 |
96.990 |
unch |
405,526 |
1,396,625 |
+38,075 |
Sep19 |
181012 |
96.875 |
96.900 |
96.850 |
96.890 |
+0.005 |
279,271 |
1,326,615 |
-1,565 |
Dec19 |
181012 |
96.800 |
96.825 |
96.765 |
96.810 |
+0.005 |
506,168 |
2,023,405 |
-20,035 |
Mar20 |
181012 |
96.765 |
96.790 |
96.735 |
96.785 |
+0.005 |
268,201 |
993,571 |
-13,039 |
Jun20 |
181012 |
96.760 |
96.790 |
96.730 |
96.780 |
+0.005 |
226,134 |
915,239 |
+23,236 |
Sep20 |
181012 |
96.765 |
96.795 |
96.730 |
96.785 |
+0.005 |
207,150 |
941,430 |
-14,769 |
Dec20 |
181012 |
96.760 |
96.790 |
96.725 |
96.780 |
+0.005 |
221,792 |
1,186,461 |
+6,554 |
Mar21 |
181012 |
96.775 |
96.810 |
96.750 |
96.805 |
+0.005 |
103,594 |
519,465 |
-2,312 |
Jun21 |
181012 |
96.795 |
96.825 |
96.765 |
96.820 |
+0.005 |
102,154 |
396,807 |
+15,783 |
Sep21 |
181012 |
96.805 |
96.835 |
96.770 |
96.825 |
unch |
103,216 |
231,007 |
+3,981 |
Dec21 |
181012 |
96.800 |
96.830 |
96.765 |
96.820 |
unch |
110,366 |
367,195 |
-13,034 |
Mar22 |
181012 |
96.810 |
96.835 |
96.775 |
96.830 |
unch |
35,839 |
152,751 |
+2,854 |
Jun22 |
181012 |
96.810 |
96.840 |
96.775 |
96.830 |
unch |
32,571 |
111,582 |
+85 |
Sep22 |
181012 |
96.805 |
96.835 |
96.775 |
96.825 |
unch |
33,378 |
72,478 |
+219 |
Dec22 |
181012 |
96.790 |
96.820 |
96.760 |
96.815 |
unch |
27,932 |
109,050 |
-753 |
Mar23 |
181012 |
96.785 |
96.815 |
96.755 |
96.810 |
unch |
28,703 |
67,878 |
-1,881 |
Total Volume and Open Interest |
3,553,918 |
14,519,479 |
+15,336 |
Ultra T-Bond(CBOT) |
Dec18 |
181012 |
151~01 |
151~18 |
150~12 |
151~12 |
-0~07 |
208,428 |
1,052,305 |
-3,144 |
Mar19 |
181012 |
151~15 |
152~11 |
151~08 |
152~02 |
-0~07 |
0 |
9 |
+0 |
Jun19 |
181012 |
152~30 |
152~30 |
152~30 |
152~30 |
-0~07 |
|
|
|
Total Volume and Open Interest |
208,428 |
1,052,314 |
-3,144 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181012 |
125~010 |
125~085 |
124~230 |
125~055 |
-0~025 |
238,742 |
616,692 |
-1,214 |
Mar19 |
181012 |
125~035 |
125~035 |
124~240 |
125~035 |
-0~025 |
|
|
|
Jun19 |
181012 |
125~035 |
125~035 |
125~035 |
125~035 |
-0~025 |
|
|
|
Total Volume and Open Interest |
238,742 |
616,692 |
-1,214 |
30 Day Federal Funds(CBOT) |
Oct18 |
181012 |
97.815 |
97.817 |
97.815 |
97.815 |
unch |
1,823 |
230,434 |
+140 |
Nov18 |
181012 |
97.810 |
97.815 |
97.810 |
97.810 |
unch |
15,280 |
252,294 |
-1,586 |
Dec18 |
181012 |
97.735 |
97.740 |
97.730 |
97.735 |
-0.005 |
7,577 |
107,477 |
+483 |
Jan19 |
181012 |
97.625 |
97.630 |
97.615 |
97.620 |
-0.010 |
47,565 |
263,280 |
-7,631 |
Feb19 |
181012 |
97.615 |
97.615 |
97.605 |
97.610 |
-0.010 |
30,540 |
167,097 |
+3,545 |
Mar19 |
181012 |
97.555 |
97.560 |
97.545 |
97.550 |
-0.015 |
9,689 |
69,316 |
-531 |
Total Volume and Open Interest |
226,071 |
1,760,780 |
+4,034 |
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 |
181012 |
172.30 |
173.36 |
171.80 |
172.98 |
+0.34 |
49,014 |
224,020 |
-4,356 |
Mar19 |
181012 |
171.50 |
171.50 |
171.50 |
171.50 |
+0.34 |
0 |
1,546 |
+0 |
Jun19 |
181012 |
170.38 |
170.38 |
170.38 |
170.38 |
+0.34 |
|
|
|
Total Volume and Open Interest |
49,014 |
225,566 |
-4,356 |
Euro-Bund(EUREX) |
Dec18 |
181012 |
158.16 |
158.74 |
157.95 |
158.53 |
+0.18 |
759,645 |
1,989,084 |
-4,321 |
Mar19 |
181012 |
158.78 |
159.43 |
158.75 |
159.23 |
+0.20 |
1,898 |
81,247 |
+901 |
Jun19 |
181012 |
157.23 |
157.23 |
157.23 |
157.23 |
+0.18 |
|
|
|
Total Volume and Open Interest |
761,543 |
2,070,331 |
-3,420 |
Euro-Bobl(EUREX) |
Dec18 |
181012 |
130.58 |
130.86 |
130.51 |
130.78 |
+0.13 |
480,792 |
1,566,983 |
-19,680 |
Mar19 |
181012 |
130.88 |
130.88 |
130.88 |
130.88 |
+0.11 |
0 |
8 |
+5 |
Jun19 |
181012 |
130.38 |
130.38 |
130.38 |
130.38 |
+0.13 |
|
|
|
Total Volume and Open Interest |
480,792 |
1,566,991 |
-19,675 |
Euro-Schatz(EUREX) |
Dec18 |
181012 |
111.81 |
111.87 |
111.79 |
111.84 |
+0.03 |
437,709 |
1,918,262 |
-18,020 |
Mar19 |
181012 |
111.74 |
111.74 |
111.74 |
111.74 |
+0.03 |
0 |
81 |
+0 |
Jun19 |
181012 |
111.69 |
111.69 |
111.69 |
111.69 |
+0.03 |
|
|
|
Total Volume and Open Interest |
437,709 |
1,918,343 |
-18,020 |
3-Mth Euribor(EUREX) |
Dec18 |
181012 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
575 |
14,117 |
-324 |
Mar19 |
181012 |
100.275 |
100.275 |
100.275 |
100.275 |
unch |
0 |
2,376 |
+0 |
Jun19 |
181012 |
100.250 |
100.250 |
100.250 |
100.250 |
+0.005 |
0 |
1,879 |
+1 |
Total Volume and Open Interest |
590 |
27,879 |
-308 |
Long Gilt(LIFFE) |
Dec18 |
181012 |
119~26 |
120~20 |
119~25 |
120~15 |
+0~13 |
278,122 |
726,720 |
+1,875 |
Mar19 |
181012 |
119~24 |
119~24 |
119~24 |
119~24 |
+0~13 |
|
|
|
Total Volume and Open Interest |
278,122 |
726,720 |
+1,875 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181012 |
99.13 |
99.14 |
99.13 |
99.13 |
+0.00 |
41,932 |
555,370 |
-5,650 |
Mar19 |
181012 |
99.00 |
99.03 |
99.00 |
99.02 |
+0.01 |
43,303 |
411,324 |
-4,047 |
Jun19 |
181012 |
98.90 |
98.94 |
98.90 |
98.93 |
+0.02 |
66,439 |
296,031 |
+1,059 |
Sep19 |
181012 |
98.82 |
98.86 |
98.80 |
98.84 |
+0.02 |
79,249 |
339,252 |
+2,627 |
Dec19 |
181012 |
98.72 |
98.77 |
98.72 |
98.76 |
+0.03 |
90,962 |
365,124 |
+11,800 |
Mar20 |
181012 |
98.64 |
98.70 |
98.64 |
98.69 |
+0.03 |
61,496 |
196,819 |
+2,503 |
Total Volume and Open Interest |
799,511 |
3,168,874 |
+24,907 |
3-Mth Euribor(LIFFE) |
Dec18 |
181012 |
100.300 |
100.305 |
100.295 |
100.305 |
+0.005 |
25,781 |
561,412 |
+4,738 |
Mar19 |
181012 |
100.270 |
100.280 |
100.270 |
100.280 |
+0.005 |
60,090 |
483,481 |
+9,135 |
Jun19 |
181012 |
100.245 |
100.255 |
100.245 |
100.250 |
+0.005 |
74,033 |
613,027 |
+1,928 |
Total Volume and Open Interest |
926,708 |
5,031,119 |
+82,181 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181012 |
98.07 |
98.07 |
98.06 |
98.07 |
-0.01 |
9,655 |
196,332 |
-843 |
Mar19 |
181012 |
98.07 |
98.07 |
98.05 |
98.06 |
-0.01 |
18,951 |
235,237 |
+468 |
Jun19 |
181012 |
98.03 |
98.04 |
98.02 |
98.03 |
-0.01 |
6,335 |
188,305 |
+1,028 |
Sep19 |
181012 |
97.98 |
97.99 |
97.96 |
97.98 |
-0.01 |
16,808 |
161,354 |
+4,778 |
Dec19 |
181012 |
97.92 |
97.93 |
97.90 |
97.91 |
-0.01 |
15,186 |
155,132 |
+3,241 |
Mar20 |
181012 |
97.85 |
97.87 |
97.83 |
97.84 |
-0.02 |
12,164 |
109,974 |
+3,982 |
Jun20 |
181012 |
97.79 |
97.81 |
97.76 |
97.78 |
-0.01 |
9,856 |
76,120 |
+1,590 |
Sep20 |
181012 |
97.72 |
97.74 |
97.70 |
97.71 |
-0.02 |
4,834 |
37,187 |
+1,873 |
Dec20 |
181012 |
97.66 |
97.68 |
97.64 |
97.65 |
-0.02 |
535 |
11,563 |
-397 |
Mar21 |
181012 |
97.59 |
97.61 |
97.58 |
97.58 |
-0.03 |
873 |
5,066 |
+798 |
Total Volume and Open Interest |
95,217 |
1,180,380 |
+16,538 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181012 |
97.26 |
97.29 |
97.23 |
97.24 |
-0.02 |
204,580 |
1,235,348 |
+25,492 |
Mar19 |
181012 |
97.24 |
97.24 |
97.24 |
97.24 |
-0.02 |
|
|
|
Total Volume and Open Interest |
204,580 |
1,235,348 |
+25,492 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181012 |
97.89 |
97.90 |
97.86 |
97.86 |
-0.03 |
201,195 |
1,105,499 |
-11,292 |
Mar19 |
181012 |
97.88 |
97.88 |
97.88 |
97.88 |
-0.03 |
|
|
|
Total Volume and Open Interest |
201,195 |
1,105,499 |
-11,292 |
Gold(CMX) |
Oct18 |
181012 |
1221.6 |
1221.6 |
1216.0 |
1218.1 |
-5.4 |
1,078 |
1,423 |
-695 |
Dec18 |
181012 |
1227.7 |
1228.1 |
1219.3 |
1222.0 |
-5.6 |
248,561 |
363,521 |
-5,514 |
Feb19 |
181012 |
1234.1 |
1234.1 |
1225.5 |
1227.9 |
-5.7 |
7,153 |
52,281 |
-902 |
Apr19 |
181012 |
1235.9 |
1238.7 |
1231.7 |
1233.8 |
-5.9 |
2,506 |
15,024 |
+563 |
Jun19 |
181012 |
1245.1 |
1245.1 |
1238.6 |
1240.0 |
-6.0 |
1,847 |
14,474 |
-377 |
Aug19 |
181012 |
1248.8 |
1250.6 |
1244.7 |
1245.8 |
-6.0 |
583 |
2,130 |
-194 |
Oct19 |
181012 |
1250.9 |
1251.9 |
1250.9 |
1251.9 |
-6.0 |
457 |
1,668 |
+342 |
Dec19 |
181012 |
1259.4 |
1261.4 |
1256.7 |
1258.1 |
-5.9 |
116 |
5,283 |
-4 |
Feb20 |
181012 |
1264.6 |
1264.6 |
1264.6 |
1264.6 |
-6.0 |
0 |
47 |
+0 |
Apr20 |
181012 |
1270.6 |
1270.6 |
1270.6 |
1270.6 |
-6.0 |
0 |
50 |
+0 |
Jun20 |
181012 |
1276.6 |
1276.6 |
1276.6 |
1276.6 |
-6.0 |
162 |
633 |
+93 |
Aug20 |
181012 |
1282.7 |
1282.7 |
1282.7 |
1282.7 |
-6.0 |
|
|
|
Total Volume and Open Interest |
262,811 |
458,607 |
-6,646 |
Silver(CMX) |
Dec18 |
181012 |
1462.0 |
1473.5 |
1454.0 |
1463.5 |
+2.9 |
61,498 |
164,109 |
+446 |
Mar19 |
181012 |
1475.0 |
1484.5 |
1467.0 |
1475.4 |
+2.8 |
1,357 |
27,387 |
+785 |
May19 |
181012 |
1481.5 |
1491.5 |
1479.0 |
1483.5 |
+2.5 |
210 |
3,537 |
-53 |
Jul19 |
181012 |
1491.0 |
1499.5 |
1485.5 |
1491.3 |
+1.9 |
100 |
2,750 |
+3 |
Sep19 |
181012 |
1497.5 |
1499.6 |
1497.5 |
1499.6 |
+1.9 |
23 |
424 |
+0 |
Dec19 |
181012 |
1512.0 |
1513.5 |
1507.5 |
1512.0 |
+1.9 |
12 |
1,103 |
+12 |
Mar20 |
181012 |
1524.4 |
1524.4 |
1524.4 |
1524.4 |
+1.9 |
|
|
|
Total Volume and Open Interest |
63,372 |
201,029 |
+1,176 |
Platinum(NYMEX) |
Oct18 |
181012 |
836.2 |
836.2 |
836.2 |
836.2 |
-6.6 |
5 |
43 |
-2 |
Jan19 |
181012 |
845.7 |
847.1 |
839.3 |
840.0 |
-6.6 |
11,968 |
71,341 |
+481 |
Apr19 |
181012 |
848.3 |
850.8 |
843.9 |
844.4 |
-6.5 |
341 |
3,176 |
+301 |
Jul19 |
181012 |
853.3 |
853.3 |
848.5 |
848.5 |
-7.4 |
0 |
200 |
+0 |
Total Volume and Open Interest |
12,320 |
74,847 |
+780 |
Palladium(NYMEX) |
Dec18 |
181012 |
1073.30 |
1082.90 |
1059.60 |
1060.80 |
-14.40 |
3,671 |
23,358 |
+278 |
Mar19 |
181012 |
1065.60 |
1077.30 |
1054.80 |
1055.90 |
-14.00 |
130 |
1,761 |
+39 |
Jun19 |
181012 |
1048.90 |
1048.90 |
1048.90 |
1048.90 |
-14.00 |
0 |
7 |
+0 |
Total Volume and Open Interest |
3,801 |
25,126 |
+317 |
Copper(CMX) |
Dec18 |
181012 |
277.55 |
283.25 |
277.45 |
280.05 |
-0.25 |
98,405 |
118,293 |
-2,175 |
Mar19 |
181012 |
279.65 |
285.05 |
279.50 |
281.95 |
-0.35 |
12,300 |
48,810 |
-924 |
May19 |
181012 |
282.05 |
285.85 |
282.00 |
282.90 |
-0.50 |
6,132 |
21,474 |
+1,323 |
Jul19 |
181012 |
281.75 |
285.90 |
281.75 |
283.70 |
-0.50 |
2,888 |
16,470 |
+854 |
Sep19 |
181012 |
282.50 |
286.25 |
282.20 |
284.20 |
-0.50 |
1,242 |
5,077 |
+404 |
Total Volume and Open Interest |
122,575 |
235,304 |
-174 |
E-mini DJIA Index(CBOT) |
Dec18 |
181012 |
25209 |
25545 |
24990 |
25316 |
+131 |
413,483 |
102,542 |
-1,497 |
Mar19 |
181012 |
25350 |
25593 |
25050 |
25370 |
+123 |
558 |
697 |
+61 |
Jun19 |
181012 |
25660 |
25660 |
25060 |
25422 |
+111 |
1 |
10 |
+0 |
Sep19 |
181012 |
25488 |
25549 |
25247 |
25488 |
+137 |
0 |
3 |
+0 |
Total Volume and Open Interest |
414,042 |
103,252 |
-1,436 |
S & P 500(CME) |
Dec18 |
181012 |
2751.60 |
2784.80 |
2732.50 |
2768.40 |
+23.00 |
9,685 |
50,466 |
+7,010 |
Mar19 |
181012 |
2775.80 |
2775.80 |
2775.80 |
2775.80 |
+23.00 |
50 |
50 |
+45 |
Jun19 |
181012 |
2784.30 |
2784.30 |
2784.30 |
2784.30 |
+22.10 |
100 |
0 |
+0 |
Sep19 |
181012 |
2799.30 |
2799.30 |
2799.30 |
2799.30 |
+25.50 |
|
|
|
Total Volume and Open Interest |
9,835 |
50,516 |
+7,055 |
S & P 500 E-Mini(CME) |
Dec18 |
181012 |
2748.50 |
2785.00 |
2732.25 |
2768.50 |
+23.00 |
3,460,738 |
2,833,715 |
+91,153 |
Mar19 |
181012 |
2756.25 |
2792.25 |
2740.50 |
2775.75 |
+23.00 |
21,040 |
96,073 |
+5,679 |
Jun19 |
181012 |
2781.25 |
2800.50 |
2750.25 |
2784.25 |
+22.00 |
54 |
7,624 |
+1 |
Sep19 |
181012 |
2770.00 |
2803.00 |
2770.00 |
2799.25 |
+25.50 |
0 |
11 |
+0 |
Total Volume and Open Interest |
3,481,832 |
2,937,428 |
+96,833 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181012 |
7040.75 |
7197.75 |
7034.25 |
7172.25 |
+141.25 |
924,204 |
266,244 |
+20,228 |
Mar19 |
181012 |
7082.50 |
7232.25 |
7070.00 |
7207.50 |
+142.00 |
3,382 |
1,826 |
+140 |
Jun19 |
181012 |
7175.00 |
7255.50 |
7119.75 |
7242.50 |
+140.25 |
12 |
25 |
+0 |
Total Volume and Open Interest |
927,598 |
268,098 |
+20,368 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181012 |
1871.90 |
1902.60 |
1847.60 |
1873.30 |
+4.20 |
35,979 |
83,568 |
+400 |
Mar19 |
181012 |
1877.50 |
1905.40 |
1860.00 |
1877.50 |
+4.50 |
0 |
10 |
+0 |
Jun19 |
181012 |
1881.40 |
1899.10 |
1863.40 |
1881.40 |
+6.40 |
|
|
|
Total Volume and Open Interest |
35,979 |
83,578 |
+400 |
Volatility Index(CBOE) |
Oct18 |
181012 |
21.30 |
23.02 |
18.95 |
19.93 |
-1.25 |
293,527 |
111,394 |
+762 |
Nov18 |
181012 |
18.65 |
19.77 |
17.35 |
18.13 |
-0.40 |
277,166 |
237,035 |
+30,855 |
Dec18 |
181012 |
18.05 |
18.85 |
17.09 |
17.58 |
-0.35 |
94,593 |
87,461 |
+9,802 |
Jan19 |
181012 |
18.20 |
18.91 |
17.41 |
17.78 |
-0.35 |
57,968 |
64,852 |
+15,587 |
Total Volume and Open Interest |
774,405 |
611,660 |
+76,365 |
S & P 600(CME) |
Dec18 |
181012 |
966.80 |
966.80 |
966.80 |
966.80 |
-1.20 |
|
|
|
Mar19 |
181012 |
967.40 |
967.40 |
967.40 |
967.40 |
-1.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181012 |
1555.40 |
1575.80 |
1530.70 |
1549.40 |
-4.30 |
250,682 |
527,203 |
+4,820 |
Mar19 |
181012 |
1570.00 |
1580.80 |
1537.40 |
1555.10 |
-4.50 |
21 |
1,266 |
+4 |
Jun19 |
181012 |
1563.80 |
1563.80 |
1563.80 |
1563.80 |
-3.20 |
|
|
|
Total Volume and Open Interest |
250,703 |
528,469 |
+4,824 |
Nikkei 225(CME) |
Dec18 |
181012 |
22585 |
22790 |
22250 |
22590 |
+65 |
17,148 |
33,231 |
-482 |
Mar19 |
181012 |
22525 |
22760 |
22290 |
22575 |
+65 |
23 |
18 |
+6 |
Total Volume and Open Interest |
17,171 |
33,249 |
-476 |
Nikkei 225(SGX) |
Dec18 |
181012 |
22740 |
22900 |
22240 |
22665 |
+35 |
97,756 |
147,124 |
-1,068 |
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 |
181012 |
22550 |
22755 |
22215 |
22550 |
+65 |
64,854 |
65,291 |
-49 |
Mar19 |
181012 |
22495 |
22665 |
22175 |
22495 |
+65 |
1 |
6 |
-1 |
Jun19 |
181012 |
22265 |
22265 |
22265 |
22265 |
+45 |
|
|
|
Total Volume and Open Interest |
64,855 |
65,297 |
-50 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181012 |
22550 |
22590 |
22240 |
22550 |
+60 |
1 |
5 |
+0 |
Mar19 |
181012 |
22490 |
22490 |
22490 |
22490 |
+60 |
|
|
|
Jun19 |
181012 |
22260 |
22260 |
22260 |
22260 |
+40 |
|
|
|
Total Volume and Open Interest |
1 |
5 |
+0 |
CAC 40(EURONEXT) |
Oct18 |
181012 |
5142.5 |
5173.5 |
5059.0 |
5094.5 |
-10.5 |
116,651 |
291,766 |
+3,787 |
Nov18 |
181012 |
5139.5 |
5169.0 |
5058.0 |
5091.5 |
-10.5 |
1,316 |
1,181 |
+958 |
Dec18 |
181012 |
5123.5 |
5148.0 |
5059.0 |
5076.0 |
-10.5 |
511 |
41,420 |
+63 |
Total Volume and Open Interest |
118,479 |
354,376 |
+4,808 |
Hang Seng Index(HKFE) |
Oct18 |
181012 |
25186 |
25788 |
25080 |
25690 |
+502 |
264,342 |
115,159 |
+538 |
Nov18 |
181012 |
25101 |
25787 |
25101 |
25702 |
+498 |
876 |
1,717 |
+398 |
Dec18 |
181012 |
25230 |
25837 |
25200 |
25736 |
+499 |
865 |
13,159 |
+470 |
Total Volume and Open Interest |
266,803 |
136,830 |
+1,477 |
DAX(EUREX) |
Dec18 |
181012 |
11626.5 |
11696.5 |
11412.5 |
11503.5 |
-36.0 |
151,909 |
141,335 |
+11,853 |
Mar19 |
181012 |
11608.5 |
11686.0 |
11450.0 |
11498.0 |
-36.0 |
487 |
2,355 |
-48 |
Jun19 |
181012 |
11527.0 |
11546.0 |
11450.0 |
11512.5 |
-36.5 |
3 |
178 |
+125 |
Total Volume and Open Interest |
152,399 |
143,868 |
+11,930 |
Mini-DAX(EUREX) |
Dec18 |
181012 |
11626.0 |
11697.0 |
11412.0 |
11503.5 |
-36.0 |
76,597 |
15,309 |
+1,638 |
Mar19 |
181012 |
11611.0 |
11678.0 |
11430.0 |
11498.0 |
-36.0 |
200 |
251 |
+16 |
Jun19 |
181012 |
11576.0 |
11590.0 |
11465.0 |
11512.5 |
-36.5 |
0 |
22 |
+17 |
Total Volume and Open Interest |
76,797 |
15,582 |
+1,671 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181012 |
3224 |
3245 |
3157 |
3183 |
-19 |
1,372,049 |
4,057,195 |
+251,389 |
Mar19 |
181012 |
3218 |
3218 |
3146 |
3171 |
-19 |
13,912 |
184,802 |
+32,660 |
Jun19 |
181012 |
3137 |
3137 |
3064 |
3086 |
-19 |
5,026 |
34,389 |
+11,065 |
Total Volume and Open Interest |
1,390,987 |
4,322,212 |
+299,614 |
Swiss Market Index(EUREX) |
Dec18 |
181012 |
8726 |
8726 |
8567 |
8641 |
+23 |
50,421 |
210,383 |
+10,152 |
Mar19 |
181012 |
8598 |
8615 |
8474 |
8540 |
+23 |
10 |
1,363 |
+700 |
Jun19 |
181012 |
8369 |
8369 |
8369 |
8369 |
+23 |
0 |
2 |
+1 |
Total Volume and Open Interest |
50,431 |
211,748 |
+10,853 |
FT-SE 100(EURONEXT) |
Dec18 |
181012 |
6941.00 |
7047.00 |
6927.00 |
6970.00 |
-13.00 |
141,658 |
597,539 |
+3,233 |
Mar19 |
181012 |
6875.00 |
6910.00 |
6875.00 |
6910.00 |
-13.00 |
27 |
2,902 |
+3 |
Jun19 |
181012 |
6829.00 |
6829.00 |
6829.00 |
6829.00 |
-14.50 |
0 |
5 |
+0 |
Total Volume and Open Interest |
141,685 |
600,446 |
+3,236 |
SPI 200(SFE) |
Dec18 |
181012 |
5840.0 |
5886.0 |
5731.0 |
5854.0 |
+29.0 |
49,885 |
370,975 |
-5,007 |
Mar19 |
181012 |
5747.0 |
5803.0 |
5747.0 |
5798.0 |
+27.0 |
181 |
4,539 |
+180 |
Jun19 |
181012 |
5788.0 |
5788.0 |
5788.0 |
5788.0 |
+27.0 |
0 |
2,546 |
+0 |
Total Volume and Open Interest |
50,244 |
380,086 |
-4,696 |
FTSE MIB(ISE) |
Dec18 |
181012 |
19430.00 |
19520.00 |
19000.00 |
19208.00 |
-117.00 |
38,330 |
99,008 |
-16 |
Mar19 |
181012 |
19395.00 |
19420.00 |
18970.00 |
19123.00 |
-117.00 |
138 |
805 |
+84 |
Jun19 |
181012 |
18628.00 |
18628.00 |
18628.00 |
18628.00 |
-112.00 |
|
|
|
Total Volume and Open Interest |
38,468 |
99,813 |
+68 |
KOSPI 200(KFE) |
Dec18 |
181012 |
275.50 |
281.80 |
275.10 |
280.20 |
+4.65 |
348,164 |
314,834 |
+7,485 |
Mar19 |
181012 |
272.45 |
278.85 |
272.45 |
277.30 |
+3.85 |
548 |
10,328 |
+254 |
Jun19 |
181012 |
275.05 |
279.25 |
275.00 |
279.25 |
+4.40 |
14 |
12,945 |
-98 |
Total Volume and Open Interest |
348,728 |
359,258 |
+8,518 |
GSCI(CME) |
Oct18 |
181012 |
482.95 |
483.35 |
477.50 |
480.80 |
+2.10 |
2,949 |
5,440 |
-1,767 |
Nov18 |
181012 |
482.20 |
482.45 |
476.90 |
480.25 |
+2.05 |
2,896 |
12,394 |
+2,874 |
Dec18 |
181012 |
482.45 |
482.45 |
482.45 |
482.45 |
+2.05 |
|
|
|
Total Volume and Open Interest |
5,845 |
17,834 |
+1,107 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|