|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue October 16, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov18 |
181016 |
891.25 |
891.25 |
879.25 |
884.75 |
-6.75 |
85,795 |
293,990 |
-9,720 |
Jan19 |
181016 |
905.25 |
905.50 |
893.50 |
899.25 |
-6.50 |
35,903 |
210,079 |
+9,276 |
Mar19 |
181016 |
917.25 |
917.50 |
906.25 |
911.50 |
-6.50 |
12,299 |
143,447 |
+1,055 |
May19 |
181016 |
930.00 |
930.00 |
919.00 |
924.25 |
-6.50 |
5,525 |
93,776 |
+601 |
Jul19 |
181016 |
940.00 |
940.50 |
929.50 |
934.75 |
-6.75 |
4,847 |
77,228 |
-118 |
Aug19 |
181016 |
944.25 |
944.25 |
934.25 |
939.25 |
-6.50 |
495 |
4,326 |
+162 |
Sep19 |
181016 |
944.00 |
944.00 |
936.00 |
940.50 |
-6.50 |
111 |
1,427 |
+12 |
Nov19 |
181016 |
951.75 |
952.00 |
941.00 |
945.50 |
-6.75 |
4,091 |
34,419 |
+549 |
Jan20 |
181016 |
960.00 |
960.00 |
951.75 |
956.25 |
-5.25 |
18 |
1,056 |
+10 |
Mar20 |
181016 |
961.00 |
963.75 |
959.25 |
963.75 |
-5.00 |
5 |
268 |
+0 |
May20 |
181016 |
970.25 |
970.25 |
968.25 |
970.25 |
-5.25 |
8 |
120 |
+4 |
Jul20 |
181016 |
978.00 |
978.00 |
974.75 |
977.75 |
-4.75 |
8 |
245 |
+3 |
Aug20 |
181016 |
978.25 |
978.25 |
978.25 |
978.25 |
-4.50 |
0 |
39 |
+0 |
Sep20 |
181016 |
972.25 |
972.25 |
972.25 |
972.25 |
-4.50 |
0 |
50 |
+0 |
Total Volume and Open Interest |
149,118 |
861,035 |
+1,844 |
Soybean Meal(CBOT) |
Dec18 |
181016 |
327.00 |
327.00 |
320.60 |
322.30 |
-4.70 |
44,181 |
187,134 |
-5,599 |
Jan19 |
181016 |
328.40 |
328.40 |
322.50 |
324.20 |
-4.20 |
22,935 |
95,642 |
-1,032 |
Mar19 |
181016 |
326.80 |
327.10 |
321.60 |
323.10 |
-4.20 |
13,885 |
79,424 |
-399 |
May19 |
181016 |
324.20 |
324.30 |
319.50 |
320.90 |
-3.90 |
7,293 |
59,181 |
+39 |
Jul19 |
181016 |
324.40 |
324.50 |
320.00 |
321.20 |
-3.90 |
3,856 |
49,836 |
+1,084 |
Aug19 |
181016 |
324.00 |
324.20 |
320.40 |
321.50 |
-3.90 |
489 |
8,575 |
+85 |
Sep19 |
181016 |
324.30 |
324.30 |
320.50 |
321.60 |
-3.90 |
319 |
9,775 |
+4 |
Oct19 |
181016 |
323.10 |
323.30 |
319.60 |
320.70 |
-4.00 |
103 |
7,321 |
-8 |
Dec19 |
181016 |
324.50 |
324.50 |
320.00 |
321.00 |
-4.10 |
1,180 |
25,827 |
+139 |
Jan20 |
181016 |
322.20 |
322.40 |
321.30 |
322.10 |
-4.00 |
0 |
974 |
+0 |
Total Volume and Open Interest |
94,245 |
525,287 |
-5,722 |
Soybean Oil(CBOT) |
Dec18 |
181016 |
29.80 |
29.88 |
29.57 |
29.66 |
-0.10 |
50,367 |
196,005 |
-9,698 |
Jan19 |
181016 |
30.05 |
30.11 |
29.80 |
29.88 |
-0.12 |
14,893 |
114,474 |
-1,974 |
Mar19 |
181016 |
30.28 |
30.35 |
30.05 |
30.13 |
-0.11 |
5,486 |
70,579 |
+411 |
May19 |
181016 |
30.63 |
30.63 |
30.32 |
30.40 |
-0.12 |
3,286 |
51,490 |
+309 |
Jul19 |
181016 |
30.87 |
30.88 |
30.61 |
30.68 |
-0.11 |
2,943 |
56,049 |
+160 |
Aug19 |
181016 |
30.87 |
31.02 |
30.76 |
30.83 |
-0.10 |
343 |
11,422 |
+124 |
Sep19 |
181016 |
31.06 |
31.15 |
30.89 |
30.95 |
-0.12 |
249 |
7,308 |
+71 |
Oct19 |
181016 |
31.01 |
31.23 |
30.96 |
31.04 |
-0.10 |
174 |
4,820 |
+81 |
Dec19 |
181016 |
31.33 |
31.42 |
31.14 |
31.22 |
-0.11 |
1,059 |
17,118 |
+335 |
Jan20 |
181016 |
31.60 |
31.66 |
31.42 |
31.48 |
-0.10 |
48 |
1,407 |
+5 |
Total Volume and Open Interest |
78,893 |
535,594 |
-10,259 |
Canola(WCE) |
Nov18 |
181016 |
497.9 |
498.3 |
491.2 |
492.5 |
-5.4 |
12,584 |
60,893 |
-1,900 |
Jan19 |
181016 |
505.0 |
506.0 |
498.6 |
499.9 |
-5.9 |
11,112 |
64,375 |
-583 |
Mar19 |
181016 |
512.9 |
513.2 |
505.5 |
507.0 |
-6.2 |
2,012 |
17,750 |
+694 |
May19 |
181016 |
516.8 |
516.8 |
509.8 |
511.3 |
-5.5 |
251 |
2,576 |
+117 |
Jul19 |
181016 |
519.0 |
519.5 |
513.0 |
514.2 |
-5.5 |
154 |
1,956 |
-6 |
Total Volume and Open Interest |
26,236 |
149,345 |
-1,660 |
Corn(CBOT) |
Dec18 |
181016 |
377.25 |
377.50 |
373.50 |
375.25 |
-3.00 |
185,821 |
819,715 |
-16,775 |
Mar19 |
181016 |
389.00 |
389.25 |
385.75 |
387.25 |
-3.00 |
71,400 |
358,328 |
-2,000 |
May19 |
181016 |
396.00 |
396.25 |
392.75 |
394.25 |
-3.00 |
17,172 |
116,359 |
+352 |
Jul19 |
181016 |
401.00 |
401.25 |
397.75 |
399.25 |
-3.00 |
24,178 |
133,265 |
-648 |
Sep19 |
181016 |
402.00 |
402.25 |
399.00 |
400.50 |
-2.75 |
4,528 |
65,868 |
+1,007 |
Dec19 |
181016 |
406.75 |
407.00 |
404.00 |
405.25 |
-2.75 |
19,111 |
128,153 |
+2,795 |
Mar20 |
181016 |
415.25 |
415.50 |
413.00 |
414.00 |
-2.50 |
396 |
7,684 |
+110 |
May20 |
181016 |
419.75 |
419.75 |
418.75 |
419.50 |
-2.25 |
54 |
1,046 |
+24 |
Jul20 |
181016 |
425.00 |
425.00 |
422.75 |
423.75 |
-1.50 |
178 |
3,146 |
+87 |
Sep20 |
181016 |
417.00 |
417.00 |
417.00 |
417.00 |
-1.50 |
0 |
441 |
+0 |
Total Volume and Open Interest |
323,012 |
1,638,331 |
-14,952 |
Wheat(CBOT) |
Dec18 |
181016 |
525.75 |
527.00 |
521.00 |
523.50 |
-1.50 |
54,233 |
227,148 |
-530 |
Mar19 |
181016 |
543.75 |
546.50 |
540.00 |
543.50 |
-0.25 |
17,158 |
120,723 |
+963 |
May19 |
181016 |
555.75 |
557.50 |
551.75 |
554.50 |
-0.75 |
5,481 |
42,020 |
+183 |
Jul19 |
181016 |
560.50 |
562.00 |
556.25 |
559.25 |
-1.00 |
4,772 |
56,882 |
+300 |
Sep19 |
181016 |
571.75 |
572.50 |
567.75 |
570.25 |
-1.00 |
1,466 |
13,445 |
+277 |
Dec19 |
181016 |
585.25 |
587.75 |
582.75 |
585.00 |
-1.75 |
1,777 |
20,910 |
+137 |
Total Volume and Open Interest |
85,146 |
488,957 |
+1,416 |
Wheat(KCBT) |
Dec18 |
181016 |
532.25 |
533.25 |
526.50 |
528.00 |
-3.75 |
20,220 |
152,549 |
-950 |
Mar19 |
181016 |
555.75 |
557.00 |
550.50 |
552.25 |
-3.25 |
11,647 |
75,087 |
+707 |
May19 |
181016 |
567.50 |
568.75 |
562.75 |
564.00 |
-3.75 |
3,619 |
21,862 |
+176 |
Jul19 |
181016 |
572.00 |
574.25 |
567.75 |
568.50 |
-4.25 |
4,224 |
35,285 |
-75 |
Sep19 |
181016 |
588.25 |
588.75 |
582.50 |
583.25 |
-4.25 |
417 |
2,577 |
+48 |
Dec19 |
181016 |
609.00 |
609.00 |
602.50 |
603.75 |
-4.50 |
698 |
4,436 |
+199 |
Mar20 |
181016 |
619.50 |
619.50 |
615.25 |
615.75 |
-4.50 |
44 |
448 |
+15 |
Total Volume and Open Interest |
40,907 |
292,666 |
+156 |
Wheat(MGE) |
Dec18 |
181016 |
600.00 |
601.50 |
596.00 |
596.25 |
-4.25 |
6,820 |
33,576 |
+789 |
Mar19 |
181016 |
608.00 |
609.00 |
604.00 |
604.75 |
-3.50 |
3,635 |
19,513 |
+1,392 |
May19 |
181016 |
613.50 |
615.25 |
610.50 |
611.25 |
-3.00 |
544 |
4,925 |
+53 |
Jul19 |
181016 |
619.00 |
620.50 |
615.25 |
615.75 |
-4.00 |
219 |
2,329 |
+22 |
Sep19 |
181016 |
622.00 |
623.75 |
618.75 |
619.75 |
-3.75 |
67 |
2,921 |
+6 |
Dec19 |
181016 |
629.00 |
631.25 |
626.25 |
626.25 |
-5.25 |
48 |
1,346 |
+1,346 |
Total Volume and Open Interest |
11,333 |
64,678 |
+2,257 |
Oats(CBOT) |
Dec18 |
181016 |
300.75 |
306.00 |
299.75 |
302.25 |
+2.00 |
274 |
4,366 |
+52 |
Mar19 |
181016 |
287.00 |
293.75 |
287.00 |
289.50 |
+1.00 |
53 |
1,237 |
+38 |
May19 |
181016 |
283.50 |
283.75 |
283.50 |
283.75 |
+1.25 |
0 |
19 |
+0 |
Jul19 |
181016 |
284.00 |
284.00 |
284.00 |
284.00 |
+1.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
327 |
5,623 |
+90 |
Rough Rice(CBOT) |
Nov18 |
181016 |
10.72 |
10.97 |
10.71 |
10.89 |
+0.14 |
796 |
3,630 |
-306 |
Jan19 |
181016 |
10.92 |
11.16 |
10.88 |
11.07 |
+0.15 |
715 |
3,677 |
+458 |
Mar19 |
181016 |
11.20 |
11.28 |
11.15 |
11.22 |
+0.18 |
36 |
741 |
+12 |
May19 |
181016 |
11.36 |
11.36 |
11.36 |
11.36 |
+0.17 |
1 |
14 |
+0 |
Total Volume and Open Interest |
1,548 |
8,062 |
+164 |
Live Cattle(CME) |
Oct18 |
181016 |
113.285 |
113.400 |
112.450 |
112.650 |
-0.735 |
5,471 |
12,065 |
-1,500 |
Dec18 |
181016 |
117.830 |
118.100 |
117.330 |
117.785 |
-0.195 |
21,625 |
122,964 |
-1,958 |
Feb19 |
181016 |
121.680 |
121.980 |
121.430 |
121.830 |
+0.130 |
11,506 |
72,436 |
-684 |
Apr19 |
181016 |
122.785 |
123.000 |
122.550 |
122.980 |
+0.095 |
7,866 |
56,340 |
-511 |
Jun19 |
181016 |
115.535 |
115.750 |
115.250 |
115.550 |
-0.100 |
3,937 |
53,500 |
-162 |
Aug19 |
181016 |
113.650 |
113.800 |
113.250 |
113.500 |
-0.330 |
818 |
9,741 |
+33 |
Total Volume and Open Interest |
51,397 |
330,551 |
-4,761 |
Feeder Cattle(CME) |
Oct18 |
181016 |
155.185 |
155.185 |
153.935 |
154.035 |
-1.065 |
1,753 |
4,309 |
-576 |
Nov18 |
181016 |
155.235 |
155.450 |
154.000 |
154.235 |
-1.000 |
8,126 |
13,721 |
-2,699 |
Jan19 |
181016 |
150.535 |
150.900 |
149.600 |
149.950 |
-0.585 |
8,672 |
23,861 |
+1,901 |
Mar19 |
181016 |
149.550 |
149.830 |
148.400 |
148.900 |
-0.650 |
2,389 |
9,413 |
+202 |
Apr19 |
181016 |
150.300 |
150.735 |
149.435 |
149.950 |
-0.535 |
536 |
2,666 |
+33 |
May19 |
181016 |
150.330 |
150.750 |
149.550 |
150.130 |
-0.450 |
300 |
1,985 |
+26 |
Aug19 |
181016 |
153.100 |
153.400 |
152.300 |
153.050 |
-0.330 |
96 |
659 |
+6 |
Total Volume and Open Interest |
21,876 |
56,640 |
-1,106 |
Lean Hogs(CME) |
Dec18 |
181016 |
56.800 |
58.330 |
56.650 |
56.880 |
+0.130 |
23,070 |
101,194 |
-86 |
Feb19 |
181016 |
63.850 |
65.250 |
63.680 |
64.250 |
+0.350 |
10,742 |
39,950 |
+312 |
Apr19 |
181016 |
68.850 |
70.100 |
68.680 |
69.480 |
+0.630 |
6,994 |
38,462 |
+255 |
May19 |
181016 |
73.900 |
74.885 |
73.900 |
74.550 |
+0.415 |
41 |
1,316 |
+4 |
Jun19 |
181016 |
80.150 |
80.885 |
79.950 |
80.300 |
+0.150 |
2,660 |
18,764 |
+33 |
Jul19 |
181016 |
80.885 |
81.430 |
80.580 |
80.930 |
+0.200 |
401 |
12,138 |
+96 |
Aug19 |
181016 |
79.680 |
80.150 |
79.350 |
79.580 |
-0.070 |
231 |
4,486 |
+18 |
Oct19 |
181016 |
66.100 |
66.600 |
65.650 |
65.900 |
-0.180 |
72 |
1,890 |
+6 |
Total Volume and Open Interest |
44,245 |
218,599 |
-11,071 |
Class III Milk(CME) |
Oct18 |
181016 |
15.61 |
15.64 |
15.59 |
15.62 |
+0.02 |
353 |
4,082 |
-108 |
Nov18 |
181016 |
15.79 |
15.79 |
15.68 |
15.75 |
+0.03 |
610 |
4,859 |
+59 |
Dec18 |
181016 |
15.73 |
15.73 |
15.64 |
15.73 |
unch |
99 |
3,871 |
+25 |
Jan19 |
181016 |
15.68 |
15.70 |
15.58 |
15.69 |
-0.03 |
194 |
2,281 |
+130 |
Feb19 |
181016 |
15.76 |
15.76 |
15.68 |
15.73 |
-0.02 |
47 |
1,421 |
+31 |
Mar19 |
181016 |
15.86 |
15.89 |
15.82 |
15.86 |
+0.01 |
79 |
1,502 |
+43 |
Apr19 |
181016 |
15.98 |
16.06 |
15.95 |
16.03 |
unch |
49 |
1,375 |
+45 |
May19 |
181016 |
16.01 |
16.09 |
16.00 |
16.02 |
+0.01 |
100 |
1,272 |
+98 |
Jun19 |
181016 |
16.08 |
16.13 |
16.08 |
16.10 |
+0.02 |
58 |
1,174 |
+41 |
Jul19 |
181016 |
16.27 |
16.28 |
16.27 |
16.27 |
+0.01 |
3 |
607 |
+3 |
Aug19 |
181016 |
16.43 |
16.45 |
16.43 |
16.45 |
+0.05 |
8 |
476 |
+7 |
Sep19 |
181016 |
16.57 |
16.58 |
16.57 |
16.58 |
+0.01 |
12 |
439 |
+11 |
Oct19 |
181016 |
16.50 |
16.50 |
16.50 |
16.50 |
+0.01 |
3 |
276 |
+3 |
Total Volume and Open Interest |
1,619 |
24,069 |
+392 |
Cocoa(ICE) |
Dec18 |
181016 |
2131 |
2222 |
2122 |
2194 |
+53 |
16,701 |
104,902 |
-1,001 |
Mar19 |
181016 |
2148 |
2232 |
2141 |
2205 |
+46 |
7,662 |
79,680 |
-943 |
May19 |
181016 |
2163 |
2240 |
2153 |
2214 |
+44 |
3,523 |
29,171 |
-251 |
Jul19 |
181016 |
2175 |
2251 |
2168 |
2224 |
+42 |
970 |
18,286 |
+76 |
Sep19 |
181016 |
2189 |
2259 |
2179 |
2233 |
+40 |
553 |
12,531 |
+121 |
Dec19 |
181016 |
2220 |
2271 |
2220 |
2245 |
+35 |
881 |
19,174 |
+454 |
Mar20 |
181016 |
2223 |
2273 |
2223 |
2250 |
+27 |
128 |
3,425 |
-1 |
Total Volume and Open Interest |
30,616 |
269,038 |
-1,481 |
Coffee "C"(ICE) |
Dec18 |
181016 |
119.80 |
120.00 |
116.80 |
117.65 |
-1.70 |
35,019 |
139,130 |
-6,000 |
Mar19 |
181016 |
123.15 |
123.60 |
120.50 |
121.30 |
-1.65 |
14,762 |
74,283 |
-712 |
May19 |
181016 |
125.60 |
126.00 |
122.90 |
123.70 |
-1.65 |
4,052 |
40,935 |
-831 |
Jul19 |
181016 |
128.05 |
128.35 |
125.45 |
126.10 |
-1.60 |
3,715 |
20,706 |
-393 |
Sep19 |
181016 |
130.20 |
130.60 |
127.75 |
128.35 |
-1.65 |
1,982 |
10,554 |
+196 |
Dec19 |
181016 |
133.50 |
133.65 |
131.00 |
131.65 |
-1.60 |
810 |
9,214 |
+44 |
Total Volume and Open Interest |
60,649 |
304,228 |
-7,552 |
Orange Juice(ICE) |
Nov18 |
181016 |
144.25 |
145.60 |
143.75 |
145.10 |
+0.25 |
894 |
5,922 |
-368 |
Jan19 |
181016 |
143.45 |
144.40 |
142.75 |
143.35 |
-0.50 |
600 |
8,067 |
+416 |
Mar19 |
181016 |
144.00 |
144.55 |
143.55 |
143.85 |
-0.50 |
68 |
1,268 |
+11 |
May19 |
181016 |
144.30 |
145.60 |
144.30 |
144.70 |
-0.40 |
11 |
653 |
+5 |
Jul19 |
181016 |
145.00 |
145.75 |
145.00 |
145.30 |
-0.40 |
4 |
242 |
+3 |
Sep19 |
181016 |
146.50 |
146.50 |
146.30 |
146.30 |
-0.40 |
0 |
95 |
+0 |
Total Volume and Open Interest |
1,577 |
16,247 |
+67 |
Sugar #11(ICE) |
Mar19 |
181016 |
13.43 |
13.45 |
13.19 |
13.25 |
-0.18 |
70,281 |
411,072 |
-3,082 |
May19 |
181016 |
13.53 |
13.54 |
13.31 |
13.38 |
-0.15 |
22,786 |
137,288 |
+2,676 |
Jul19 |
181016 |
13.60 |
13.60 |
13.37 |
13.45 |
-0.16 |
9,926 |
80,505 |
+753 |
Oct19 |
181016 |
13.78 |
13.81 |
13.58 |
13.67 |
-0.15 |
3,969 |
71,632 |
+1,321 |
Mar20 |
181016 |
14.29 |
14.36 |
14.12 |
14.23 |
-0.14 |
1,902 |
25,792 |
+691 |
May20 |
181016 |
14.22 |
14.30 |
14.06 |
14.20 |
-0.10 |
234 |
5,425 |
-30 |
Jul20 |
181016 |
14.22 |
14.22 |
14.02 |
14.15 |
-0.07 |
152 |
4,790 |
-82 |
Oct20 |
181016 |
14.21 |
14.23 |
14.05 |
14.21 |
-0.04 |
76 |
5,530 |
+27 |
Total Volume and Open Interest |
109,365 |
744,759 |
+2,295 |
London Cocoa(LCE) |
Dec18 |
181016 |
1569 |
1608 |
1551 |
1589 |
+20 |
6,387 |
80,068 |
-679 |
Mar19 |
181016 |
1595 |
1630 |
1575 |
1612 |
+19 |
7,554 |
61,328 |
-3,419 |
May19 |
181016 |
1603 |
1639 |
1587 |
1620 |
+16 |
1,863 |
38,765 |
-264 |
Jul19 |
181016 |
1608 |
1644 |
1595 |
1627 |
+16 |
1,066 |
26,593 |
-146 |
Sep19 |
181016 |
1612 |
1647 |
1600 |
1630 |
+15 |
657 |
29,284 |
+41 |
Dec19 |
181016 |
1621 |
1654 |
1610 |
1638 |
+13 |
915 |
34,347 |
-49 |
Mar20 |
181016 |
1653 |
1660 |
1638 |
1645 |
+9 |
109 |
6,135 |
+13 |
Total Volume and Open Interest |
18,615 |
279,806 |
-4,475 |
London Sugar(LCE) |
Dec18 |
181016 |
370.80 |
371.70 |
364.60 |
366.50 |
-4.30 |
6,234 |
39,032 |
-1,061 |
Mar19 |
181016 |
370.50 |
371.00 |
364.20 |
365.10 |
-5.50 |
5,155 |
38,573 |
+385 |
May19 |
181016 |
373.50 |
373.80 |
367.80 |
368.30 |
-5.50 |
1,502 |
13,258 |
+171 |
Aug19 |
181016 |
376.70 |
377.00 |
371.00 |
371.30 |
-5.40 |
412 |
7,913 |
-48 |
Oct19 |
181016 |
379.00 |
379.40 |
374.10 |
374.10 |
-4.90 |
79 |
3,648 |
+13 |
Total Volume and Open Interest |
13,519 |
105,430 |
-456 |
Cotton(ICE) |
Dec18 |
181016 |
78.93 |
79.00 |
78.25 |
78.33 |
-0.39 |
18,051 |
138,632 |
+1,152 |
Mar19 |
181016 |
80.00 |
80.14 |
79.40 |
79.78 |
-0.06 |
6,000 |
70,229 |
+383 |
May19 |
181016 |
80.65 |
80.90 |
80.19 |
80.65 |
unch |
2,345 |
14,573 |
+130 |
Jul19 |
181016 |
81.41 |
81.42 |
80.67 |
81.20 |
+0.05 |
1,364 |
9,351 |
+96 |
Oct19 |
181016 |
78.40 |
78.40 |
78.40 |
78.40 |
+0.12 |
0 |
3 |
+0 |
Dec19 |
181016 |
77.12 |
77.23 |
76.56 |
76.80 |
+0.02 |
878 |
26,788 |
+207 |
Total Volume and Open Interest |
28,718 |
261,333 |
+1,982 |
Lumber(CME) |
Nov18 |
181016 |
327.2 |
340.2 |
327.2 |
339.9 |
+14.7 |
729 |
1,617 |
-36 |
Jan19 |
181016 |
327.1 |
340.7 |
327.1 |
339.9 |
+14.2 |
611 |
1,508 |
+205 |
Mar19 |
181016 |
336.0 |
350.7 |
336.0 |
348.3 |
+12.3 |
206 |
583 |
+63 |
May19 |
181016 |
354.2 |
360.0 |
354.2 |
360.0 |
+9.1 |
43 |
232 |
+10 |
Total Volume and Open Interest |
1,589 |
3,996 |
+242 |
Crude Oil(NYM) |
Nov18 |
181016 |
71.72 |
72.29 |
71.02 |
71.92 |
+0.14 |
626,668 |
187,390 |
-22,939 |
Dec18 |
181016 |
71.54 |
72.14 |
70.87 |
71.76 |
+0.15 |
218,945 |
422,709 |
+8,670 |
Jan19 |
181016 |
71.51 |
72.06 |
70.80 |
71.70 |
+0.17 |
70,969 |
193,556 |
+647 |
Feb19 |
181016 |
71.38 |
72.00 |
70.73 |
71.64 |
+0.19 |
26,410 |
107,861 |
+1,570 |
Mar19 |
181016 |
71.34 |
71.95 |
70.67 |
71.59 |
+0.20 |
28,393 |
171,797 |
-27 |
Apr19 |
181016 |
71.21 |
71.88 |
70.66 |
71.54 |
+0.22 |
12,545 |
83,222 |
+615 |
May19 |
181016 |
71.21 |
71.81 |
70.60 |
71.48 |
+0.24 |
8,671 |
59,170 |
-1,624 |
Jun19 |
181016 |
71.18 |
71.75 |
70.41 |
71.38 |
+0.27 |
42,462 |
181,615 |
+2,566 |
Jul19 |
181016 |
71.10 |
71.47 |
70.36 |
71.23 |
+0.30 |
5,618 |
57,319 |
+1,414 |
Aug19 |
181016 |
70.82 |
71.25 |
70.08 |
71.01 |
+0.33 |
4,400 |
52,804 |
+61 |
Sep19 |
181016 |
70.56 |
70.96 |
69.83 |
70.74 |
+0.34 |
7,514 |
74,885 |
+127 |
Oct19 |
181016 |
70.30 |
70.69 |
69.65 |
70.45 |
+0.36 |
1,463 |
43,772 |
+125 |
Nov19 |
181016 |
69.47 |
70.52 |
69.34 |
70.15 |
+0.37 |
1,483 |
33,673 |
+5 |
Dec19 |
181016 |
69.38 |
70.25 |
68.87 |
69.84 |
+0.37 |
38,048 |
224,465 |
-3,852 |
Jan20 |
181016 |
69.51 |
69.85 |
68.63 |
69.45 |
+0.38 |
1,304 |
29,940 |
+43 |
Feb20 |
181016 |
68.63 |
69.06 |
68.62 |
69.06 |
+0.38 |
922 |
15,461 |
-223 |
Total Volume and Open Interest |
1,121,328 |
2,223,244 |
-9,053 |
e-miNY Crude Oil(NYM) |
Nov18 |
181016 |
71.675 |
72.300 |
71.025 |
71.925 |
+0.150 |
19,642 |
2,266 |
-184 |
Dec18 |
181016 |
71.525 |
72.100 |
70.900 |
71.750 |
+0.150 |
685 |
768 |
+42 |
Jan19 |
181016 |
71.650 |
72.000 |
70.900 |
71.700 |
+0.175 |
42 |
162 |
+10 |
Feb19 |
181016 |
71.450 |
71.650 |
71.200 |
71.650 |
+0.200 |
4 |
48 |
+2 |
Mar19 |
181016 |
71.600 |
71.600 |
71.200 |
71.600 |
+0.200 |
1 |
47 |
+0 |
Apr19 |
181016 |
70.700 |
71.600 |
70.700 |
71.550 |
+0.225 |
3 |
113 |
-1 |
May19 |
181016 |
71.625 |
71.625 |
71.475 |
71.475 |
+0.225 |
0 |
123 |
+0 |
Jun19 |
181016 |
71.200 |
71.400 |
70.900 |
71.375 |
+0.275 |
18 |
102 |
+0 |
Jul19 |
181016 |
71.225 |
71.225 |
71.225 |
71.225 |
+0.300 |
0 |
16 |
+0 |
Aug19 |
181016 |
71.000 |
71.000 |
71.000 |
71.000 |
+0.325 |
0 |
48 |
+0 |
Total Volume and Open Interest |
20,403 |
3,796 |
-130 |
NY Harbor ULSD(NYM) |
Nov18 |
181016 |
232.57 |
234.94 |
230.56 |
234.02 |
+1.45 |
63,392 |
89,320 |
-7,809 |
Dec18 |
181016 |
232.64 |
235.10 |
230.79 |
234.19 |
+1.38 |
50,826 |
105,664 |
+5,756 |
Jan19 |
181016 |
232.76 |
235.25 |
231.00 |
234.37 |
+1.36 |
30,804 |
75,830 |
+2,268 |
Feb19 |
181016 |
232.63 |
234.93 |
230.82 |
234.07 |
+1.34 |
14,085 |
28,464 |
+545 |
Mar19 |
181016 |
232.09 |
234.35 |
230.24 |
233.43 |
+1.33 |
13,619 |
43,352 |
-288 |
Apr19 |
181016 |
229.84 |
232.88 |
229.47 |
232.35 |
+1.29 |
5,296 |
23,618 |
-40 |
May19 |
181016 |
231.02 |
232.53 |
229.08 |
231.78 |
+1.24 |
4,701 |
9,498 |
+782 |
Jun19 |
181016 |
230.01 |
232.40 |
228.61 |
231.49 |
+1.21 |
7,011 |
24,342 |
-70 |
Jul19 |
181016 |
230.10 |
232.53 |
229.33 |
231.88 |
+1.18 |
1,073 |
5,605 |
+257 |
Aug19 |
181016 |
230.16 |
233.10 |
229.92 |
232.36 |
+1.19 |
410 |
1,726 |
+61 |
Sep19 |
181016 |
230.77 |
233.61 |
230.54 |
232.95 |
+1.19 |
338 |
1,868 |
+30 |
Oct19 |
181016 |
231.41 |
234.27 |
231.27 |
233.53 |
+1.21 |
180 |
1,054 |
+13 |
Nov19 |
181016 |
234.51 |
234.51 |
234.07 |
234.07 |
+1.23 |
72 |
770 |
+0 |
Dec19 |
181016 |
232.45 |
235.25 |
231.81 |
234.57 |
+1.23 |
728 |
7,728 |
+8 |
Total Volume and Open Interest |
192,640 |
423,203 |
+1,511 |
RBOB Gasoline(NYM) |
Nov18 |
181016 |
194.08 |
199.15 |
192.96 |
197.73 |
+3.30 |
74,653 |
82,916 |
-9,025 |
Dec18 |
181016 |
193.75 |
198.74 |
192.75 |
197.38 |
+3.07 |
71,269 |
110,068 |
-980 |
Jan19 |
181016 |
194.56 |
198.78 |
193.00 |
197.49 |
+2.91 |
34,432 |
72,018 |
-3,868 |
Feb19 |
181016 |
196.18 |
199.84 |
194.17 |
198.54 |
+2.78 |
13,272 |
22,756 |
+637 |
Mar19 |
181016 |
198.75 |
201.81 |
196.55 |
200.69 |
+2.66 |
12,269 |
36,443 |
-291 |
Apr19 |
181016 |
216.36 |
220.09 |
215.01 |
218.98 |
+2.39 |
5,149 |
20,287 |
+197 |
May19 |
181016 |
216.73 |
220.79 |
215.77 |
219.64 |
+2.34 |
3,053 |
15,985 |
-186 |
Jun19 |
181016 |
216.36 |
220.26 |
215.34 |
219.11 |
+2.23 |
2,436 |
14,752 |
-100 |
Jul19 |
181016 |
215.40 |
218.64 |
214.37 |
217.94 |
+2.13 |
1,025 |
10,156 |
+4 |
Aug19 |
181016 |
213.48 |
217.04 |
213.48 |
216.16 |
+2.06 |
459 |
3,533 |
+54 |
Total Volume and Open Interest |
219,686 |
406,326 |
-13,245 |
e-miNY RBOB Gasoline(NYM) |
Nov18 |
181016 |
197.73 |
197.73 |
197.73 |
197.73 |
+3.30 |
0 |
1 |
+0 |
Dec18 |
181016 |
197.38 |
197.38 |
197.38 |
197.38 |
+3.07 |
|
|
|
Jan19 |
181016 |
197.49 |
197.49 |
197.49 |
197.49 |
+2.91 |
|
|
|
Feb19 |
181016 |
198.54 |
198.54 |
198.54 |
198.54 |
+2.78 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov18 |
181016 |
3.258 |
3.311 |
3.210 |
3.239 |
-0.003 |
176,415 |
159,565 |
-27,308 |
Dec18 |
181016 |
3.323 |
3.377 |
3.278 |
3.301 |
-0.009 |
100,844 |
202,410 |
+1,449 |
Jan19 |
181016 |
3.402 |
3.454 |
3.355 |
3.374 |
-0.015 |
84,273 |
234,942 |
-5,006 |
Feb19 |
181016 |
3.309 |
3.356 |
3.277 |
3.296 |
-0.005 |
43,061 |
106,892 |
+4,730 |
Mar19 |
181016 |
3.115 |
3.150 |
3.092 |
3.114 |
+0.005 |
59,286 |
232,876 |
+593 |
Apr19 |
181016 |
2.758 |
2.769 |
2.734 |
2.755 |
+0.001 |
43,633 |
161,041 |
-4,115 |
May19 |
181016 |
2.703 |
2.715 |
2.689 |
2.709 |
+0.002 |
13,077 |
86,958 |
+1,815 |
Jun19 |
181016 |
2.737 |
2.737 |
2.715 |
2.735 |
+0.002 |
4,796 |
51,058 |
+982 |
Jul19 |
181016 |
2.768 |
2.771 |
2.750 |
2.770 |
+0.003 |
2,776 |
47,985 |
-25 |
Aug19 |
181016 |
2.773 |
2.774 |
2.751 |
2.773 |
+0.004 |
3,068 |
33,048 |
-1,254 |
Sep19 |
181016 |
2.754 |
2.755 |
2.733 |
2.754 |
+0.003 |
2,462 |
33,571 |
+90 |
Oct19 |
181016 |
2.774 |
2.775 |
2.753 |
2.772 |
+0.002 |
11,703 |
98,492 |
+913 |
Nov19 |
181016 |
2.828 |
2.829 |
2.807 |
2.824 |
-0.001 |
2,984 |
37,761 |
-170 |
Dec19 |
181016 |
2.961 |
2.963 |
2.941 |
2.959 |
unch |
4,891 |
34,073 |
-181 |
Jan20 |
181016 |
3.047 |
3.052 |
3.033 |
3.050 |
-0.001 |
4,251 |
30,505 |
-699 |
Feb20 |
181016 |
2.979 |
2.982 |
2.960 |
2.979 |
-0.002 |
626 |
10,442 |
+151 |
Total Volume and Open Interest |
560,715 |
1,626,588 |
-27,865 |
Brent Crude Oil(ICE) |
Dec18 |
181016 |
80.88 |
81.75 |
79.80 |
81.41 |
+0.63 |
373,090 |
432,933 |
-23,156 |
Jan19 |
181016 |
80.50 |
81.38 |
79.51 |
81.04 |
+0.61 |
173,266 |
404,740 |
+24,291 |
Feb19 |
181016 |
80.40 |
81.22 |
79.41 |
80.88 |
+0.61 |
91,115 |
187,514 |
-3,859 |
Mar19 |
181016 |
80.27 |
81.11 |
79.34 |
80.76 |
+0.61 |
71,849 |
154,054 |
+7 |
Apr19 |
181016 |
80.17 |
80.98 |
79.26 |
80.63 |
+0.62 |
33,751 |
96,113 |
+3,180 |
May19 |
181016 |
79.99 |
80.85 |
79.15 |
80.50 |
+0.63 |
23,305 |
77,715 |
-414 |
Jun19 |
181016 |
79.80 |
80.67 |
78.99 |
80.31 |
+0.62 |
58,171 |
161,129 |
-180 |
Jul19 |
181016 |
79.54 |
80.39 |
78.84 |
80.07 |
+0.62 |
11,651 |
54,555 |
-2,198 |
Aug19 |
181016 |
79.19 |
80.11 |
78.55 |
79.79 |
+0.61 |
8,295 |
45,238 |
+108 |
Sep19 |
181016 |
78.80 |
79.69 |
78.67 |
79.47 |
+0.60 |
12,691 |
45,842 |
+1,019 |
Oct19 |
181016 |
79.13 |
79.13 |
79.13 |
79.13 |
+0.59 |
8,978 |
47,935 |
+2,441 |
Nov19 |
181016 |
77.76 |
78.80 |
77.76 |
78.80 |
+0.57 |
10,153 |
48,146 |
-193 |
Dec19 |
181016 |
78.19 |
78.76 |
77.32 |
78.41 |
+0.54 |
50,154 |
170,128 |
+209 |
Jan20 |
181016 |
77.66 |
78.05 |
77.64 |
78.05 |
+0.52 |
1,943 |
22,460 |
+120 |
Total Volume and Open Interest |
959,292 |
2,296,293 |
+4,247 |
Gas Oil(ICE) |
Nov18 |
181016 |
716.50 |
723.25 |
709.00 |
715.50 |
-0.25 |
78,678 |
205,986 |
-13,781 |
Dec18 |
181016 |
713.00 |
719.25 |
705.25 |
711.50 |
-0.25 |
79,597 |
217,406 |
-4,204 |
Jan19 |
181016 |
710.75 |
717.25 |
703.25 |
709.50 |
-0.25 |
28,660 |
125,597 |
+3,569 |
Feb19 |
181016 |
710.25 |
716.25 |
702.75 |
708.75 |
-0.25 |
16,518 |
59,689 |
+2,259 |
Mar19 |
181016 |
709.50 |
715.50 |
702.25 |
708.00 |
-0.25 |
19,423 |
54,266 |
+1,774 |
Apr19 |
181016 |
706.50 |
713.50 |
701.25 |
706.75 |
-0.25 |
5,539 |
27,466 |
+827 |
May19 |
181016 |
706.00 |
713.00 |
701.00 |
706.25 |
-0.25 |
6,213 |
21,580 |
-727 |
Jun19 |
181016 |
708.00 |
713.50 |
701.50 |
706.50 |
-0.25 |
19,838 |
64,615 |
+515 |
Jul19 |
181016 |
706.25 |
712.50 |
702.50 |
707.50 |
unch |
3,057 |
17,670 |
+489 |
Aug19 |
181016 |
705.00 |
714.00 |
704.25 |
709.00 |
unch |
1,341 |
12,478 |
+293 |
Total Volume and Open Interest |
275,206 |
1,009,035 |
-7,267 |
Ethanol(CBOT) |
Nov18 |
181016 |
1.302 |
1.302 |
1.275 |
1.284 |
-0.024 |
155 |
1,476 |
-47 |
Dec18 |
181016 |
1.312 |
1.316 |
1.296 |
1.306 |
-0.024 |
97 |
562 |
+24 |
Jan19 |
181016 |
1.332 |
1.332 |
1.328 |
1.328 |
-0.024 |
12 |
143 |
+0 |
Feb19 |
181016 |
1.363 |
1.363 |
1.337 |
1.348 |
-0.024 |
0 |
27 |
+0 |
Mar19 |
181016 |
1.366 |
1.366 |
1.366 |
1.366 |
-0.023 |
0 |
11 |
+0 |
Apr19 |
181016 |
1.393 |
1.393 |
1.385 |
1.385 |
-0.023 |
|
|
|
May19 |
181016 |
1.394 |
1.394 |
1.394 |
1.394 |
-0.023 |
|
|
|
Jun19 |
181016 |
1.428 |
1.428 |
1.428 |
1.428 |
-0.023 |
|
|
|
Total Volume and Open Interest |
264 |
2,219 |
-23 |
WTI Crude Oil(ICE) |
Nov18 |
181016 |
71.80 |
72.28 |
71.04 |
71.92 |
+0.14 |
53,439 |
47,394 |
-3,048 |
Dec18 |
181016 |
71.73 |
72.15 |
70.89 |
71.76 |
+0.15 |
81,593 |
140,524 |
-2,421 |
Jan19 |
181016 |
71.59 |
72.06 |
70.82 |
71.70 |
+0.17 |
35,875 |
52,028 |
+1,246 |
Feb19 |
181016 |
71.51 |
72.00 |
70.78 |
71.64 |
+0.19 |
20,337 |
33,750 |
+1,409 |
Mar19 |
181016 |
71.45 |
71.96 |
70.73 |
71.59 |
+0.20 |
11,755 |
36,630 |
-1,114 |
Apr19 |
181016 |
71.36 |
71.91 |
70.67 |
71.54 |
+0.22 |
4,917 |
23,815 |
+477 |
May19 |
181016 |
71.35 |
71.77 |
70.63 |
71.48 |
+0.24 |
1,709 |
8,833 |
+105 |
Jun19 |
181016 |
70.87 |
71.70 |
70.46 |
71.38 |
+0.27 |
11,490 |
80,919 |
-1,230 |
Jul19 |
181016 |
70.63 |
71.47 |
70.45 |
71.23 |
+0.30 |
439 |
6,687 |
+97 |
Aug19 |
181016 |
71.01 |
71.01 |
71.01 |
71.01 |
+0.33 |
162 |
6,446 |
+0 |
Sep19 |
181016 |
70.74 |
70.74 |
70.74 |
70.74 |
+0.34 |
1,160 |
14,703 |
-236 |
Oct19 |
181016 |
70.45 |
70.45 |
70.45 |
70.45 |
+0.36 |
222 |
4,641 |
+7 |
Nov19 |
181016 |
70.15 |
70.15 |
70.15 |
70.15 |
+0.37 |
289 |
4,659 |
-189 |
Dec19 |
181016 |
69.24 |
70.24 |
68.95 |
69.84 |
+0.37 |
11,155 |
90,172 |
-2,723 |
Jan20 |
181016 |
69.45 |
69.45 |
69.45 |
69.45 |
+0.38 |
9 |
2,630 |
+0 |
Feb20 |
181016 |
69.06 |
69.06 |
69.06 |
69.06 |
+0.38 |
4 |
2,254 |
-4 |
Total Volume and Open Interest |
239,298 |
646,694 |
-6,076 |
US Dollar Index(ICE) |
Dec18 |
181016 |
94.765 |
94.900 |
94.470 |
94.747 |
-0.007 |
16,371 |
52,901 |
-510 |
Mar19 |
181016 |
94.295 |
94.295 |
93.955 |
94.202 |
-0.018 |
223 |
1,550 |
+71 |
Jun19 |
181016 |
93.540 |
93.692 |
93.540 |
93.692 |
-0.018 |
0 |
332 |
+0 |
Total Volume and Open Interest |
16,594 |
54,804 |
-439 |
Australian Dollar(CME) |
Dec18 |
181016 |
71.42 |
71.56 |
71.16 |
71.43 |
unch |
90,896 |
158,787 |
-5,440 |
Mar19 |
181016 |
71.55 |
71.63 |
71.26 |
71.52 |
unch |
11 |
482 |
+0 |
Jun19 |
181016 |
71.64 |
71.64 |
71.60 |
71.64 |
unch |
2 |
20 |
+0 |
Total Volume and Open Interest |
92,249 |
160,529 |
-5,633 |
British Pound(CME) |
Dec18 |
181016 |
131.90 |
132.74 |
131.78 |
132.27 |
+0.35 |
108,415 |
203,982 |
-3,168 |
Mar19 |
181016 |
132.51 |
133.20 |
132.51 |
132.93 |
+0.35 |
216 |
1,847 |
+27 |
Jun19 |
181016 |
133.56 |
133.56 |
133.56 |
133.56 |
+0.35 |
0 |
285 |
+0 |
Total Volume and Open Interest |
110,904 |
208,466 |
-3,151 |
Canadian Dollar(CME) |
Dec18 |
181016 |
77.11 |
77.51 |
77.02 |
77.37 |
+0.27 |
54,204 |
111,421 |
-800 |
Mar19 |
181016 |
77.39 |
77.61 |
77.23 |
77.52 |
+0.27 |
114 |
1,487 |
+2 |
Jun19 |
181016 |
77.60 |
77.65 |
77.60 |
77.64 |
+0.28 |
5 |
394 |
+4 |
Sep19 |
181016 |
77.71 |
77.77 |
77.71 |
77.75 |
+0.27 |
0 |
123 |
+0 |
Total Volume and Open Interest |
54,671 |
114,408 |
-814 |
Japanese Yen(CME) |
Dec18 |
181016 |
89.87 |
89.91 |
89.42 |
89.55 |
-0.24 |
154,089 |
220,125 |
-8,807 |
Mar19 |
181016 |
90.41 |
90.56 |
90.16 |
90.29 |
-0.26 |
43 |
567 |
-13 |
Jun19 |
181016 |
91.04 |
91.04 |
91.04 |
91.04 |
-0.24 |
0 |
67 |
+0 |
Total Volume and Open Interest |
156,004 |
223,606 |
-8,886 |
Swiss Franc(CME) |
Dec18 |
181016 |
101.87 |
101.98 |
101.47 |
101.57 |
-0.27 |
22,020 |
64,811 |
+203 |
Mar19 |
181016 |
102.57 |
102.95 |
102.48 |
102.57 |
-0.27 |
4 |
261 |
+3 |
Jun19 |
181016 |
103.53 |
103.53 |
103.53 |
103.53 |
-0.29 |
0 |
53 |
+0 |
Total Volume and Open Interest |
22,024 |
65,148 |
+206 |
EuroFX(CME) |
Dec18 |
181016 |
116.37 |
116.78 |
116.22 |
116.34 |
-0.07 |
208,354 |
458,717 |
-8,739 |
Mar19 |
181016 |
117.42 |
117.77 |
117.22 |
117.35 |
-0.07 |
7,754 |
5,549 |
-552 |
Jun19 |
181016 |
118.34 |
118.34 |
118.34 |
118.34 |
-0.06 |
38 |
1,126 |
+25 |
Total Volume and Open Interest |
231,180 |
475,119 |
-10,741 |
Mexican Peso(CME) |
Oct18 |
181015 |
531.25 |
531.25 |
531.25 |
531.25 |
+2.13 |
|
|
|
Nov18 |
181016 |
530.13 |
530.13 |
530.13 |
530.13 |
+1.50 |
0 |
1 |
+0 |
Total Volume and Open Interest |
43,865 |
208,503 |
-2,566 |
Brazilian Real(CME) |
Nov18 |
181016 |
267.85 |
270.70 |
267.80 |
268.10 |
+0.25 |
310 |
36,018 |
+34 |
Dec18 |
181016 |
269.70 |
269.85 |
267.35 |
267.35 |
+0.25 |
1 |
1,629 |
+0 |
Jan19 |
181016 |
266.50 |
268.20 |
266.50 |
266.50 |
+0.20 |
0 |
50 |
+0 |
Feb19 |
181016 |
265.80 |
265.80 |
265.80 |
265.80 |
+0.20 |
|
|
|
Total Volume and Open Interest |
311 |
37,697 |
+34 |
30-Year T-Bonds(CBOT) |
Dec18 |
181016 |
138~130 |
138~190 |
138~000 |
138~160 |
+0~070 |
469,654 |
934,511 |
-1,847 |
Mar19 |
181016 |
137~190 |
137~310 |
137~130 |
137~270 |
+0~070 |
26 |
72 |
+7 |
Jun19 |
181016 |
137~080 |
137~080 |
137~080 |
137~080 |
+0~070 |
|
|
|
Total Volume and Open Interest |
469,680 |
934,583 |
-1,840 |
10-Year T-Notes(CBOT) |
Dec18 |
181016 |
118~070 |
118~080 |
118~015 |
118~070 |
+0~020 |
1,979,954 |
4,090,571 |
-15,696 |
Mar19 |
181016 |
117~295 |
117~305 |
117~255 |
117~305 |
+0~020 |
3,505 |
23,368 |
+917 |
Jun19 |
181016 |
117~305 |
117~305 |
117~305 |
117~305 |
+0~020 |
|
|
|
Total Volume and Open Interest |
1,983,459 |
4,113,939 |
-14,779 |
5-Year T-Notes(CBOT) |
Dec18 |
181016 |
112~076 |
112~082 |
112~042 |
112~072 |
+0~004 |
1,053,303 |
4,479,603 |
-8,781 |
Mar19 |
181016 |
112~002 |
112~032 |
112~002 |
112~026 |
+0~006 |
455 |
10,933 |
+207 |
Jun19 |
181016 |
112~026 |
112~026 |
112~026 |
112~026 |
+0~006 |
|
|
|
Total Volume and Open Interest |
1,053,758 |
4,490,536 |
-8,574 |
2 Year T-Notes(CBOT) |
Dec18 |
181016 |
105~094 |
105~100 |
105~086 |
105~092 |
-0~002 |
364,331 |
2,231,715 |
-5,451 |
Mar19 |
181016 |
105~056 |
105~062 |
105~054 |
105~056 |
-0~002 |
72 |
80 |
+70 |
Jun19 |
181016 |
105~056 |
105~056 |
105~056 |
105~056 |
-0~002 |
|
|
|
Total Volume and Open Interest |
364,403 |
2,231,795 |
-5,381 |
Eurodollars(CME) |
Dec18 |
181016 |
97.305 |
97.325 |
97.300 |
97.310 |
+0.005 |
272,934 |
1,797,637 |
+66,304 |
Mar19 |
181016 |
97.115 |
97.130 |
97.110 |
97.125 |
+0.005 |
193,542 |
1,336,160 |
-957 |
Jun19 |
181016 |
96.965 |
96.970 |
96.955 |
96.970 |
+0.005 |
239,513 |
1,408,608 |
+9,675 |
Sep19 |
181016 |
96.865 |
96.865 |
96.850 |
96.860 |
unch |
182,064 |
1,347,902 |
+11,406 |
Dec19 |
181016 |
96.785 |
96.785 |
96.765 |
96.775 |
-0.005 |
305,905 |
1,984,657 |
-21,273 |
Mar20 |
181016 |
96.760 |
96.760 |
96.735 |
96.745 |
-0.010 |
181,785 |
961,706 |
-6,277 |
Jun20 |
181016 |
96.755 |
96.755 |
96.725 |
96.740 |
-0.010 |
158,000 |
883,948 |
+3,781 |
Sep20 |
181016 |
96.760 |
96.760 |
96.730 |
96.745 |
-0.010 |
122,116 |
938,818 |
+2,203 |
Dec20 |
181016 |
96.755 |
96.755 |
96.725 |
96.740 |
-0.010 |
198,184 |
1,201,347 |
-8,616 |
Mar21 |
181016 |
96.780 |
96.780 |
96.745 |
96.765 |
-0.005 |
69,287 |
512,016 |
-3,536 |
Jun21 |
181016 |
96.795 |
96.795 |
96.760 |
96.780 |
-0.005 |
67,492 |
409,057 |
+4,935 |
Sep21 |
181016 |
96.800 |
96.805 |
96.770 |
96.790 |
-0.005 |
73,953 |
221,196 |
-724 |
Dec21 |
181016 |
96.800 |
96.800 |
96.770 |
96.785 |
-0.005 |
71,374 |
355,543 |
+20,658 |
Mar22 |
181016 |
96.810 |
96.810 |
96.775 |
96.795 |
-0.005 |
36,099 |
147,151 |
-2,736 |
Jun22 |
181016 |
96.805 |
96.810 |
96.780 |
96.795 |
-0.005 |
32,337 |
117,426 |
+1,473 |
Sep22 |
181016 |
96.810 |
96.810 |
96.775 |
96.795 |
unch |
32,309 |
72,947 |
+1,732 |
Dec22 |
181016 |
96.790 |
96.795 |
96.765 |
96.785 |
unch |
32,938 |
104,805 |
-3,051 |
Mar23 |
181016 |
96.790 |
96.790 |
96.760 |
96.780 |
unch |
19,757 |
67,601 |
+760 |
Total Volume and Open Interest |
2,419,661 |
14,504,822 |
+74,310 |
Ultra T-Bond(CBOT) |
Dec18 |
181016 |
150~29 |
151~06 |
150~11 |
151~03 |
+0~12 |
166,545 |
1,081,630 |
+6,765 |
Mar19 |
181016 |
151~06 |
151~26 |
151~06 |
151~25 |
+0~12 |
5 |
16 |
+5 |
Jun19 |
181016 |
152~21 |
152~21 |
152~21 |
152~21 |
+0~12 |
|
|
|
Total Volume and Open Interest |
166,550 |
1,081,646 |
+6,770 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181016 |
125~010 |
125~020 |
124~250 |
125~015 |
+0~030 |
174,656 |
624,241 |
+1,723 |
Mar19 |
181016 |
124~315 |
124~315 |
124~265 |
124~315 |
+0~030 |
|
|
|
Jun19 |
181016 |
124~315 |
124~315 |
124~315 |
124~315 |
+0~030 |
|
|
|
Total Volume and Open Interest |
174,656 |
624,241 |
+1,723 |
30 Day Federal Funds(CBOT) |
Oct18 |
181016 |
97.815 |
97.820 |
97.815 |
97.817 |
+0.002 |
2,791 |
230,281 |
+453 |
Nov18 |
181016 |
97.815 |
97.815 |
97.810 |
97.815 |
+0.005 |
10,705 |
255,615 |
+5,255 |
Dec18 |
181016 |
97.735 |
97.740 |
97.735 |
97.740 |
+0.005 |
10,889 |
108,545 |
-4,304 |
Jan19 |
181016 |
97.620 |
97.625 |
97.620 |
97.625 |
+0.005 |
49,199 |
261,672 |
+11,650 |
Feb19 |
181016 |
97.610 |
97.615 |
97.610 |
97.610 |
unch |
28,300 |
175,134 |
+5,606 |
Mar19 |
181016 |
97.550 |
97.555 |
97.545 |
97.550 |
unch |
8,477 |
67,209 |
-387 |
Total Volume and Open Interest |
189,070 |
1,786,587 |
+25,302 |
Japanese Govt Bonds(SGX) |
Dec18 |
181016 |
150.24 |
150.28 |
150.15 |
150.18 |
-0.06 |
1,289 |
15,202 |
+48 |
Mar19 |
181016 |
150.18 |
150.18 |
150.18 |
150.18 |
-0.06 |
|
|
|
Jun19 |
181016 |
150.18 |
150.18 |
150.18 |
150.18 |
-0.06 |
|
|
|
Total Volume and Open Interest |
1,289 |
15,202 |
+48 |
Euro-Buxl(EUREX) |
Dec18 |
181016 |
172.70 |
173.50 |
172.42 |
173.20 |
+0.36 |
31,621 |
222,293 |
+575 |
Mar19 |
181016 |
171.72 |
171.72 |
171.72 |
171.72 |
+0.36 |
0 |
1,546 |
+0 |
Jun19 |
181016 |
170.60 |
170.60 |
170.60 |
170.60 |
+0.36 |
|
|
|
Total Volume and Open Interest |
31,621 |
223,839 |
+575 |
Euro-Bund(EUREX) |
Dec18 |
181016 |
158.49 |
158.81 |
158.34 |
158.72 |
+0.13 |
584,152 |
1,832,332 |
-48,971 |
Mar19 |
181016 |
159.21 |
159.48 |
159.08 |
159.42 |
+0.13 |
909 |
83,495 |
+1,597 |
Jun19 |
181016 |
157.42 |
157.42 |
157.42 |
157.42 |
+0.13 |
|
|
|
Total Volume and Open Interest |
585,061 |
1,915,827 |
-47,374 |
Euro-Bobl(EUREX) |
Dec18 |
181016 |
130.80 |
130.91 |
130.70 |
130.87 |
+0.04 |
447,142 |
1,517,688 |
-55,964 |
Mar19 |
181016 |
130.97 |
130.97 |
130.97 |
130.97 |
+0.02 |
0 |
8 |
+0 |
Jun19 |
181016 |
130.47 |
130.47 |
130.47 |
130.47 |
+0.04 |
|
|
|
Total Volume and Open Interest |
447,142 |
1,517,696 |
-55,964 |
Euro-Schatz(EUREX) |
Dec18 |
181016 |
111.86 |
111.87 |
111.82 |
111.86 |
-0.01 |
456,269 |
1,939,696 |
-25,027 |
Mar19 |
181016 |
111.75 |
111.75 |
111.75 |
111.75 |
-0.01 |
115 |
190 |
+0 |
Jun19 |
181016 |
111.71 |
111.71 |
111.71 |
111.71 |
-0.01 |
|
|
|
Total Volume and Open Interest |
456,384 |
1,939,886 |
-25,027 |
3-Mth Euribor(EUREX) |
Dec18 |
181016 |
100.305 |
100.305 |
100.305 |
100.305 |
unch |
0 |
14,118 |
+1 |
Mar19 |
181016 |
100.285 |
100.285 |
100.285 |
100.285 |
+0.005 |
0 |
2,376 |
+0 |
Jun19 |
181016 |
100.265 |
100.265 |
100.265 |
100.265 |
+0.010 |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
0 |
27,915 |
+37 |
Long Gilt(LIFFE) |
Dec18 |
181016 |
120~21 |
120~25 |
120~16 |
120~20 |
-0~04 |
262,949 |
709,965 |
-9,535 |
Mar19 |
181016 |
119~29 |
119~29 |
119~29 |
119~29 |
-0~04 |
|
|
|
Total Volume and Open Interest |
262,949 |
709,965 |
-9,535 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181016 |
99.14 |
99.14 |
99.13 |
99.14 |
-0.00 |
53,637 |
543,101 |
-4,244 |
Mar19 |
181016 |
99.05 |
99.05 |
99.03 |
99.04 |
unch |
91,851 |
419,434 |
+8,000 |
Jun19 |
181016 |
98.95 |
98.96 |
98.93 |
98.94 |
-0.01 |
75,546 |
300,435 |
+1,911 |
Sep19 |
181016 |
98.87 |
98.88 |
98.84 |
98.86 |
-0.01 |
88,592 |
349,564 |
+5,930 |
Dec19 |
181016 |
98.79 |
98.79 |
98.76 |
98.77 |
-0.02 |
108,316 |
350,540 |
-5,982 |
Mar20 |
181016 |
98.71 |
98.72 |
98.69 |
98.70 |
-0.01 |
97,582 |
199,208 |
-570 |
Total Volume and Open Interest |
946,447 |
3,162,780 |
+1,053 |
3-Mth Euribor(LIFFE) |
Dec18 |
181016 |
100.300 |
100.310 |
100.300 |
100.310 |
+0.005 |
71,483 |
576,458 |
+10,699 |
Mar19 |
181016 |
100.280 |
100.290 |
100.280 |
100.290 |
+0.010 |
55,725 |
486,081 |
-46 |
Jun19 |
181016 |
100.255 |
100.270 |
100.250 |
100.265 |
+0.010 |
45,725 |
604,584 |
-7,399 |
Total Volume and Open Interest |
770,072 |
5,048,009 |
+8,637 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181016 |
98.06 |
98.06 |
98.05 |
98.06 |
unch |
7,240 |
196,021 |
-6,093 |
Mar19 |
181016 |
98.05 |
98.06 |
98.05 |
98.06 |
unch |
14,224 |
225,171 |
-3,522 |
Jun19 |
181016 |
98.03 |
98.04 |
98.02 |
98.03 |
unch |
15,493 |
189,231 |
-1,261 |
Sep19 |
181016 |
97.98 |
97.99 |
97.97 |
97.98 |
-0.01 |
17,166 |
160,375 |
+88 |
Dec19 |
181016 |
97.93 |
97.93 |
97.91 |
97.92 |
-0.01 |
16,240 |
158,047 |
+522 |
Mar20 |
181016 |
97.86 |
97.87 |
97.84 |
97.85 |
-0.01 |
11,721 |
108,968 |
+1,504 |
Jun20 |
181016 |
97.80 |
97.80 |
97.78 |
97.79 |
-0.01 |
10,266 |
78,765 |
+2,291 |
Sep20 |
181016 |
97.73 |
97.74 |
97.71 |
97.73 |
-0.01 |
3,792 |
38,337 |
+1,167 |
Dec20 |
181016 |
97.67 |
97.67 |
97.65 |
97.67 |
-0.01 |
436 |
11,523 |
-7 |
Mar21 |
181016 |
97.61 |
97.62 |
97.60 |
97.60 |
-0.02 |
138 |
4,734 |
-66 |
Total Volume and Open Interest |
96,729 |
1,175,274 |
-5,385 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181016 |
97.29 |
97.30 |
97.26 |
97.28 |
-0.02 |
232,708 |
1,237,123 |
+2,830 |
Mar19 |
181016 |
97.28 |
97.28 |
97.28 |
97.28 |
-0.02 |
|
|
|
Total Volume and Open Interest |
232,708 |
1,237,123 |
+2,830 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181016 |
97.89 |
97.89 |
97.87 |
97.89 |
-0.00 |
193,974 |
1,062,820 |
-12,837 |
Mar19 |
181016 |
97.90 |
97.90 |
97.90 |
97.90 |
-0.00 |
|
|
|
Total Volume and Open Interest |
193,974 |
1,062,820 |
-12,837 |
Gold(CMX) |
Oct18 |
181016 |
1227.1 |
1230.5 |
1227.1 |
1227.3 |
+0.9 |
122 |
1,258 |
-63 |
Dec18 |
181016 |
1230.5 |
1235.9 |
1226.3 |
1231.0 |
+0.7 |
318,233 |
373,345 |
-8,429 |
Feb19 |
181016 |
1236.7 |
1241.7 |
1232.4 |
1236.9 |
+0.6 |
8,200 |
57,260 |
+588 |
Apr19 |
181016 |
1245.2 |
1247.1 |
1239.0 |
1242.8 |
+0.6 |
2,106 |
17,293 |
+645 |
Jun19 |
181016 |
1249.0 |
1252.8 |
1245.0 |
1248.9 |
+0.5 |
1,041 |
14,681 |
+243 |
Aug19 |
181016 |
1256.8 |
1256.8 |
1252.3 |
1254.8 |
+0.4 |
55 |
2,458 |
-10 |
Oct19 |
181016 |
1261.4 |
1261.4 |
1260.9 |
1260.9 |
+0.3 |
12 |
1,812 |
+0 |
Dec19 |
181016 |
1269.4 |
1269.4 |
1267.3 |
1267.3 |
+0.4 |
167 |
5,376 |
+37 |
Feb20 |
181016 |
1273.8 |
1273.8 |
1273.8 |
1273.8 |
+0.4 |
0 |
35 |
+0 |
Apr20 |
181016 |
1279.8 |
1279.8 |
1279.8 |
1279.8 |
+0.4 |
0 |
50 |
+0 |
Jun20 |
181016 |
1285.3 |
1286.0 |
1285.3 |
1286.0 |
+0.4 |
0 |
635 |
+0 |
Aug20 |
181016 |
1292.1 |
1292.1 |
1292.1 |
1292.1 |
+0.4 |
|
|
|
Total Volume and Open Interest |
330,241 |
476,107 |
-6,977 |
Silver(CMX) |
Dec18 |
181016 |
1472.5 |
1488.0 |
1464.0 |
1470.1 |
-2.6 |
70,703 |
160,387 |
-2,732 |
Mar19 |
181016 |
1484.5 |
1499.0 |
1476.5 |
1481.9 |
-2.8 |
865 |
29,144 |
+30 |
May19 |
181016 |
1491.5 |
1504.5 |
1486.5 |
1489.9 |
-2.9 |
168 |
3,583 |
+64 |
Jul19 |
181016 |
1495.0 |
1501.0 |
1495.0 |
1497.9 |
-2.8 |
165 |
2,829 |
+48 |
Sep19 |
181016 |
1508.0 |
1508.0 |
1504.0 |
1506.2 |
-2.8 |
14 |
504 |
-6 |
Dec19 |
181016 |
1518.6 |
1534.5 |
1518.6 |
1518.6 |
-2.8 |
18 |
1,101 |
-3 |
Mar20 |
181016 |
1531.1 |
1531.1 |
1531.1 |
1531.1 |
-2.8 |
|
|
|
Total Volume and Open Interest |
72,302 |
199,552 |
-2,321 |
Platinum(NYMEX) |
Oct18 |
181016 |
843.1 |
843.1 |
843.1 |
843.1 |
+0.6 |
0 |
39 |
+0 |
Jan19 |
181016 |
846.2 |
850.2 |
842.8 |
846.7 |
+0.4 |
16,926 |
72,165 |
-1,644 |
Apr19 |
181016 |
851.3 |
853.9 |
847.8 |
851.1 |
+0.4 |
935 |
4,096 |
+808 |
Jul19 |
181016 |
855.1 |
855.1 |
855.1 |
855.1 |
+0.4 |
16 |
192 |
-9 |
Total Volume and Open Interest |
17,877 |
76,566 |
-845 |
Palladium(NYMEX) |
Dec18 |
181016 |
1079.30 |
1082.90 |
1068.90 |
1073.90 |
-4.30 |
5,060 |
23,402 |
-23 |
Mar19 |
181016 |
1071.00 |
1078.20 |
1067.40 |
1069.00 |
-4.20 |
275 |
1,837 |
+10 |
Jun19 |
181016 |
1062.50 |
1062.50 |
1062.50 |
1062.50 |
-3.80 |
0 |
7 |
+0 |
Total Volume and Open Interest |
5,335 |
25,246 |
-13 |
Copper(CMX) |
Dec18 |
181016 |
277.95 |
279.30 |
275.80 |
277.95 |
-0.90 |
98,631 |
116,239 |
-408 |
Mar19 |
181016 |
280.00 |
281.35 |
278.00 |
280.15 |
-0.75 |
8,695 |
48,653 |
-273 |
May19 |
181016 |
282.30 |
282.30 |
279.30 |
281.40 |
-0.55 |
3,202 |
21,884 |
-318 |
Jul19 |
181016 |
281.75 |
283.15 |
280.15 |
282.40 |
-0.45 |
2,264 |
17,714 |
+835 |
Sep19 |
181016 |
282.50 |
283.45 |
280.75 |
283.15 |
-0.35 |
1,098 |
6,720 |
+50 |
Total Volume and Open Interest |
115,223 |
236,961 |
+142 |
E-mini DJIA Index(CBOT) |
Dec18 |
181016 |
25166 |
25805 |
25166 |
25782 |
+581 |
438,111 |
88,156 |
-6,659 |
Mar19 |
181016 |
25229 |
25851 |
25229 |
25835 |
+580 |
564 |
767 |
+51 |
Jun19 |
181016 |
25891 |
25891 |
25891 |
25891 |
+556 |
3 |
13 |
-1 |
Sep19 |
181016 |
25705 |
25957 |
25705 |
25957 |
+582 |
0 |
3 |
+0 |
Total Volume and Open Interest |
438,678 |
88,939 |
-6,609 |
S & P 500(CME) |
Dec18 |
181016 |
2747.10 |
2818.50 |
2746.00 |
2817.80 |
+68.70 |
11,524 |
49,831 |
+1,511 |
Mar19 |
181016 |
2825.40 |
2825.40 |
2825.40 |
2825.40 |
+68.90 |
0 |
50 |
+0 |
Jun19 |
181016 |
2834.20 |
2834.20 |
2834.20 |
2834.20 |
+68.90 |
|
|
|
Sep19 |
181016 |
2848.90 |
2848.90 |
2848.90 |
2848.90 |
+68.60 |
|
|
|
Total Volume and Open Interest |
11,524 |
49,881 |
+1,511 |
S & P 500 E-Mini(CME) |
Dec18 |
181016 |
2747.50 |
2819.00 |
2745.50 |
2817.75 |
+68.75 |
2,853,415 |
2,786,486 |
-67,117 |
Mar19 |
181016 |
2754.50 |
2826.50 |
2753.50 |
2825.50 |
+69.00 |
11,837 |
108,337 |
+7,642 |
Jun19 |
181016 |
2779.00 |
2834.25 |
2762.50 |
2834.25 |
+69.00 |
336 |
7,341 |
-298 |
Sep19 |
181016 |
2849.00 |
2849.00 |
2849.00 |
2849.00 |
+68.75 |
1 |
15 |
+1 |
Total Volume and Open Interest |
2,865,589 |
2,902,184 |
-59,772 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181016 |
7068.25 |
7357.50 |
7063.50 |
7353.75 |
+277.25 |
772,623 |
255,395 |
-9,456 |
Mar19 |
181016 |
7106.75 |
7391.00 |
7101.25 |
7389.25 |
+277.75 |
2,485 |
2,068 |
+49 |
Jun19 |
181016 |
7159.50 |
7424.25 |
7145.50 |
7424.25 |
+276.50 |
5 |
29 |
+2 |
Total Volume and Open Interest |
775,113 |
257,495 |
-9,405 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181016 |
1875.50 |
1921.90 |
1874.70 |
1921.40 |
+40.20 |
34,528 |
79,463 |
-1,985 |
Mar19 |
181016 |
1926.40 |
1926.40 |
1886.60 |
1926.40 |
+39.70 |
0 |
10 |
+0 |
Jun19 |
181016 |
1930.50 |
1930.50 |
1930.50 |
1930.50 |
+39.80 |
|
|
|
Total Volume and Open Interest |
34,528 |
79,473 |
-1,985 |
Volatility Index(CBOE) |
Oct18 |
181016 |
20.25 |
20.40 |
17.55 |
17.68 |
-2.45 |
192,114 |
64,851 |
-16,374 |
Nov18 |
181016 |
18.65 |
18.70 |
17.10 |
17.28 |
-1.25 |
229,070 |
223,344 |
-4,266 |
Dec18 |
181016 |
18.15 |
18.15 |
17.01 |
17.18 |
-0.85 |
60,682 |
93,260 |
+1,829 |
Jan19 |
181016 |
18.35 |
18.36 |
17.40 |
17.63 |
-0.65 |
28,800 |
64,510 |
-683 |
Total Volume and Open Interest |
546,006 |
564,344 |
-13,849 |
S & P 600(CME) |
Dec18 |
181016 |
997.20 |
997.20 |
997.20 |
997.20 |
+25.80 |
|
|
|
Mar19 |
181016 |
997.80 |
997.80 |
997.80 |
997.80 |
+25.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181016 |
1550.00 |
1601.80 |
1548.50 |
1600.70 |
+50.00 |
262,954 |
511,565 |
-12,991 |
Mar19 |
181016 |
1579.40 |
1606.70 |
1555.00 |
1606.70 |
+50.40 |
47 |
1,273 |
+10 |
Jun19 |
181016 |
1614.10 |
1614.10 |
1614.10 |
1614.10 |
+49.60 |
|
|
|
Total Volume and Open Interest |
263,001 |
512,838 |
-12,981 |
Nikkei 225(CME) |
Dec18 |
181016 |
22250 |
22935 |
22185 |
22910 |
+610 |
18,626 |
32,516 |
-278 |
Mar19 |
181016 |
22725 |
22895 |
22255 |
22895 |
+610 |
2 |
23 |
-1 |
Total Volume and Open Interest |
18,628 |
32,539 |
-279 |
Nikkei 225(SGX) |
Dec18 |
181016 |
22205 |
22540 |
22035 |
22420 |
+220 |
166,178 |
144,984 |
+539 |
Mar19 |
181016 |
22245 |
22375 |
22245 |
22375 |
+220 |
47 |
711 |
+45 |
Jun19 |
181016 |
22205 |
22205 |
22205 |
22205 |
+225 |
0 |
688 |
+0 |
Total Volume and Open Interest |
166,227 |
158,295 |
-3,373 |
Nikkei 225 Mini(JPX) |
Dec18 |
181016 |
22205 |
22540 |
22030 |
22420 |
+230 |
2,302,488 |
405,819 |
+38,796 |
Mar19 |
181016 |
22150 |
22480 |
21975 |
22370 |
+220 |
73,874 |
21,201 |
+4,301 |
Jun19 |
181016 |
21985 |
22300 |
21805 |
22180 |
+230 |
679 |
1,537 |
+328 |
Total Volume and Open Interest |
2,433,734 |
452,033 |
-141,715 |
Nikkei 225(JPX) |
Dec18 |
181016 |
22200 |
22540 |
22030 |
22420 |
+230 |
167,950 |
320,646 |
+32 |
Mar19 |
181016 |
22160 |
22490 |
21980 |
22370 |
+220 |
2,072 |
12,342 |
+273 |
Jun19 |
181016 |
22000 |
22290 |
21900 |
22180 |
+230 |
24 |
5,489 |
+7 |
Total Volume and Open Interest |
170,075 |
407,522 |
+954 |
Nikkei 225(CME) Yen |
Dec18 |
181016 |
22195 |
22900 |
22150 |
22875 |
+610 |
69,373 |
68,694 |
+957 |
Mar19 |
181016 |
22660 |
22815 |
22125 |
22815 |
+610 |
1 |
5 |
-1 |
Jun19 |
181016 |
22625 |
22625 |
22625 |
22625 |
+635 |
|
|
|
Total Volume and Open Interest |
69,374 |
68,699 |
+956 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181016 |
22770 |
22870 |
22740 |
22870 |
+600 |
0 |
10 |
+0 |
Mar19 |
181016 |
22810 |
22810 |
22810 |
22810 |
+600 |
|
|
|
Jun19 |
181016 |
22620 |
22620 |
22620 |
22620 |
+630 |
|
|
|
Total Volume and Open Interest |
0 |
10 |
+0 |
CAC 40(EURONEXT) |
Oct18 |
181016 |
5103.0 |
5182.5 |
5080.5 |
5171.5 |
+77.5 |
118,125 |
284,345 |
-23,073 |
Nov18 |
181016 |
5099.5 |
5177.5 |
5078.0 |
5168.0 |
+77.5 |
1,799 |
3,206 |
+1,618 |
Dec18 |
181016 |
5077.0 |
5159.5 |
5064.5 |
5153.0 |
+77.5 |
872 |
41,988 |
+520 |
Total Volume and Open Interest |
120,796 |
349,549 |
-20,935 |
Hang Seng Index(HKFE) |
Oct18 |
181016 |
25340 |
25680 |
25208 |
25387 |
+41 |
322,934 |
116,881 |
+316 |
Nov18 |
181016 |
25376 |
25681 |
25223 |
25399 |
+44 |
1,651 |
4,152 |
+1,149 |
Dec18 |
181016 |
25427 |
25724 |
25263 |
25437 |
+47 |
1,220 |
13,679 |
+371 |
Total Volume and Open Interest |
325,899 |
141,660 |
+1,860 |
DAX(EUREX) |
Dec18 |
181016 |
11633.0 |
11807.0 |
11592.0 |
11768.0 |
+158.5 |
143,757 |
122,986 |
-4,813 |
Mar19 |
181016 |
11619.5 |
11769.5 |
11598.5 |
11763.0 |
+158.5 |
182 |
2,379 |
+55 |
Jun19 |
181016 |
11687.0 |
11777.0 |
11687.0 |
11777.0 |
+159.0 |
38 |
95 |
-10 |
Total Volume and Open Interest |
143,977 |
125,460 |
-4,768 |
Mini-DAX(EUREX) |
Dec18 |
181016 |
11634.0 |
11807.0 |
11592.0 |
11768.0 |
+158.5 |
82,183 |
12,985 |
-1,572 |
Mar19 |
181016 |
11617.0 |
11798.0 |
11590.0 |
11763.0 |
+158.5 |
93 |
241 |
+21 |
Jun19 |
181016 |
11784.0 |
11806.0 |
11777.0 |
11777.0 |
+159.0 |
7 |
7 |
-2 |
Total Volume and Open Interest |
82,283 |
13,233 |
-1,553 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181016 |
3204 |
3256 |
3196 |
3247 |
+45 |
1,455,040 |
3,878,808 |
-43,264 |
Mar19 |
181016 |
3188 |
3242 |
3188 |
3235 |
+45 |
50,110 |
199,300 |
+58 |
Jun19 |
181016 |
3139 |
3152 |
3139 |
3150 |
+45 |
44,651 |
53,149 |
+2,097 |
Total Volume and Open Interest |
1,551,901 |
4,179,183 |
-41,109 |
Swiss Market Index(EUREX) |
Dec18 |
181016 |
8640 |
8814 |
8628 |
8777 |
+145 |
66,827 |
207,353 |
+399 |
Mar19 |
181016 |
8539 |
8677 |
8539 |
8677 |
+146 |
34 |
1,380 |
-2 |
Jun19 |
181016 |
8482 |
8507 |
8482 |
8507 |
+147 |
0 |
2 |
+0 |
Total Volume and Open Interest |
66,861 |
208,735 |
+397 |
FT-SE 100(EURONEXT) |
Dec18 |
181016 |
6998.50 |
7058.00 |
6970.00 |
7032.00 |
+28.50 |
188,255 |
604,177 |
+239 |
Mar19 |
181016 |
6918.00 |
6972.00 |
6918.00 |
6972.00 |
+28.00 |
1 |
2,903 |
+1 |
Jun19 |
181016 |
6891.00 |
6891.00 |
6891.00 |
6891.00 |
+29.00 |
1 |
5 |
+0 |
Total Volume and Open Interest |
188,258 |
607,086 |
+241 |
SPI 200(SFE) |
Dec18 |
181016 |
5819.0 |
5867.0 |
5775.0 |
5854.0 |
+36.0 |
84,362 |
373,773 |
-1,206 |
Mar19 |
181016 |
5796.0 |
5798.0 |
5796.0 |
5798.0 |
+36.0 |
203 |
4,840 |
+149 |
Jun19 |
181016 |
5788.0 |
5788.0 |
5788.0 |
5788.0 |
+36.0 |
0 |
2,546 |
+0 |
Total Volume and Open Interest |
84,818 |
383,262 |
-1,073 |
FTSE MIB(ISE) |
Dec18 |
181016 |
19290.00 |
19700.00 |
19185.00 |
19644.00 |
+392.00 |
32,442 |
100,084 |
-1,828 |
Mar19 |
181016 |
19245.00 |
19585.00 |
19245.00 |
19559.00 |
+392.00 |
50 |
968 |
+26 |
Jun19 |
181016 |
19064.00 |
19064.00 |
19064.00 |
19064.00 |
+389.00 |
|
|
|
Total Volume and Open Interest |
32,492 |
101,052 |
-1,802 |
KOSPI 200(KFE) |
Dec18 |
181016 |
277.15 |
280.10 |
276.80 |
277.65 |
-0.25 |
468,566 |
317,909 |
-8,101 |
Mar19 |
181016 |
274.60 |
277.05 |
273.90 |
274.70 |
-0.55 |
669 |
11,136 |
+581 |
Jun19 |
181016 |
275.15 |
275.60 |
274.50 |
275.60 |
-0.35 |
35 |
12,947 |
-6 |
Total Volume and Open Interest |
469,272 |
363,145 |
-7,526 |
GSCI(CME) |
Nov18 |
181016 |
482.45 |
486.15 |
481.40 |
484.70 |
+1.45 |
161 |
15,062 |
+158 |
Dec18 |
181016 |
486.90 |
486.90 |
486.90 |
486.90 |
+1.45 |
|
|
|
Jan19 |
181016 |
487.25 |
487.25 |
487.25 |
487.25 |
+1.45 |
|
|
|
Total Volume and Open Interest |
278 |
17,914 |
|
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|