|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed October 17, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov18 |
181017 |
883.50 |
889.75 |
882.00 |
885.75 |
+1.00 |
150,598 |
278,725 |
-15,265 |
Jan19 |
181017 |
898.00 |
904.00 |
896.00 |
899.75 |
+0.50 |
72,695 |
221,359 |
+11,280 |
Mar19 |
181017 |
910.50 |
916.25 |
908.50 |
912.25 |
+0.75 |
38,152 |
146,356 |
+2,909 |
May19 |
181017 |
922.75 |
929.00 |
921.25 |
925.00 |
+0.75 |
11,948 |
93,982 |
+206 |
Jul19 |
181017 |
933.25 |
939.25 |
931.75 |
935.25 |
+0.50 |
13,482 |
79,488 |
+2,260 |
Aug19 |
181017 |
938.00 |
942.50 |
936.25 |
939.50 |
+0.25 |
903 |
4,710 |
+384 |
Sep19 |
181017 |
942.00 |
943.75 |
937.50 |
940.00 |
-0.50 |
232 |
1,522 |
+95 |
Nov19 |
181017 |
944.25 |
949.00 |
942.00 |
944.75 |
-0.75 |
5,840 |
34,549 |
+130 |
Jan20 |
181017 |
955.00 |
959.00 |
953.00 |
955.50 |
-0.75 |
154 |
1,104 |
+48 |
Mar20 |
181017 |
962.75 |
966.25 |
960.75 |
962.75 |
-1.00 |
85 |
309 |
+41 |
May20 |
181017 |
969.00 |
972.00 |
968.50 |
969.00 |
-1.25 |
24 |
124 |
+4 |
Jul20 |
181017 |
977.00 |
979.50 |
976.75 |
977.00 |
-0.75 |
15 |
244 |
-1 |
Aug20 |
181017 |
977.50 |
977.50 |
977.50 |
977.50 |
-0.75 |
0 |
39 |
+0 |
Sep20 |
181017 |
971.50 |
971.50 |
971.50 |
971.50 |
-0.75 |
0 |
50 |
+0 |
Total Volume and Open Interest |
294,144 |
863,135 |
+2,100 |
Soybean Meal(CBOT) |
Dec18 |
181017 |
321.90 |
326.10 |
321.20 |
323.70 |
+1.40 |
67,655 |
185,551 |
-1,583 |
Jan19 |
181017 |
324.20 |
327.80 |
323.10 |
325.50 |
+1.30 |
27,190 |
97,458 |
+1,816 |
Mar19 |
181017 |
322.80 |
326.70 |
322.00 |
324.30 |
+1.20 |
19,729 |
80,748 |
+1,324 |
May19 |
181017 |
320.00 |
324.30 |
319.90 |
321.70 |
+0.80 |
11,360 |
59,749 |
+568 |
Jul19 |
181017 |
320.40 |
324.50 |
320.40 |
321.90 |
+0.70 |
11,482 |
51,645 |
+1,809 |
Aug19 |
181017 |
320.80 |
324.80 |
320.70 |
322.10 |
+0.60 |
1,774 |
8,659 |
+84 |
Sep19 |
181017 |
321.00 |
324.80 |
320.90 |
322.20 |
+0.60 |
1,876 |
9,924 |
+149 |
Oct19 |
181017 |
320.80 |
323.70 |
319.90 |
321.40 |
+0.70 |
570 |
7,415 |
+94 |
Dec19 |
181017 |
320.70 |
324.40 |
320.10 |
321.70 |
+0.70 |
1,725 |
25,592 |
-235 |
Jan20 |
181017 |
323.60 |
325.00 |
322.30 |
322.70 |
+0.60 |
20 |
973 |
-1 |
Total Volume and Open Interest |
143,461 |
529,330 |
+4,043 |
Soybean Oil(CBOT) |
Dec18 |
181017 |
29.71 |
29.81 |
29.53 |
29.56 |
-0.10 |
48,742 |
192,795 |
-3,210 |
Jan19 |
181017 |
29.95 |
30.04 |
29.76 |
29.80 |
-0.08 |
18,382 |
114,056 |
-418 |
Mar19 |
181017 |
30.18 |
30.29 |
30.02 |
30.05 |
-0.08 |
13,984 |
71,271 |
+692 |
May19 |
181017 |
30.45 |
30.57 |
30.30 |
30.33 |
-0.07 |
4,138 |
52,291 |
+801 |
Jul19 |
181017 |
30.73 |
30.84 |
30.57 |
30.62 |
-0.06 |
4,857 |
56,073 |
+24 |
Aug19 |
181017 |
30.93 |
30.99 |
30.74 |
30.75 |
-0.08 |
1,070 |
11,448 |
+26 |
Sep19 |
181017 |
31.03 |
31.10 |
30.86 |
30.89 |
-0.06 |
1,170 |
7,401 |
+93 |
Oct19 |
181017 |
31.11 |
31.17 |
30.95 |
30.97 |
-0.07 |
366 |
5,012 |
+192 |
Dec19 |
181017 |
31.29 |
31.39 |
31.12 |
31.13 |
-0.09 |
569 |
16,961 |
-157 |
Jan20 |
181017 |
31.48 |
31.57 |
31.38 |
31.39 |
-0.09 |
0 |
1,407 |
+0 |
Total Volume and Open Interest |
93,307 |
533,641 |
-1,953 |
Canola(WCE) |
Nov18 |
181017 |
491.6 |
496.4 |
491.6 |
494.7 |
+2.2 |
23,075 |
46,666 |
-14,227 |
Jan19 |
181017 |
499.0 |
503.7 |
498.9 |
502.3 |
+2.4 |
12,640 |
65,863 |
+1,488 |
Mar19 |
181017 |
508.4 |
510.5 |
508.3 |
509.3 |
+2.3 |
3,748 |
20,241 |
+2,491 |
May19 |
181017 |
513.1 |
515.0 |
512.8 |
514.1 |
+2.8 |
225 |
2,671 |
+95 |
Jul19 |
181017 |
516.3 |
518.6 |
515.5 |
517.3 |
+3.1 |
269 |
1,870 |
-86 |
Total Volume and Open Interest |
40,125 |
139,223 |
-10,122 |
Corn(CBOT) |
Dec18 |
181017 |
375.00 |
376.25 |
373.25 |
374.25 |
-1.00 |
227,938 |
803,377 |
-16,338 |
Mar19 |
181017 |
387.25 |
388.25 |
385.25 |
386.50 |
-0.75 |
78,196 |
359,865 |
+1,537 |
May19 |
181017 |
394.00 |
395.00 |
392.25 |
393.50 |
-0.75 |
29,022 |
117,800 |
+1,441 |
Jul19 |
181017 |
399.00 |
400.00 |
397.25 |
398.50 |
-0.75 |
37,742 |
128,647 |
-4,618 |
Sep19 |
181017 |
400.00 |
400.75 |
398.50 |
399.50 |
-1.00 |
7,503 |
66,690 |
+822 |
Dec19 |
181017 |
404.75 |
405.50 |
403.25 |
404.50 |
-0.75 |
25,602 |
130,319 |
+2,166 |
Mar20 |
181017 |
413.25 |
414.25 |
412.00 |
413.00 |
-1.00 |
642 |
7,913 |
+229 |
May20 |
181017 |
419.25 |
419.50 |
418.75 |
418.75 |
-0.75 |
130 |
1,093 |
+47 |
Jul20 |
181017 |
423.00 |
424.00 |
423.00 |
423.25 |
-0.50 |
221 |
3,235 |
+89 |
Sep20 |
181017 |
417.00 |
417.00 |
417.00 |
417.00 |
unch |
72 |
441 |
+0 |
Total Volume and Open Interest |
407,486 |
1,623,960 |
-14,371 |
Wheat(CBOT) |
Dec18 |
181017 |
524.00 |
524.50 |
516.00 |
517.50 |
-6.00 |
53,487 |
226,417 |
-731 |
Mar19 |
181017 |
544.00 |
544.00 |
536.50 |
538.00 |
-5.50 |
19,541 |
123,118 |
+2,395 |
May19 |
181017 |
554.75 |
554.75 |
548.00 |
549.00 |
-5.50 |
4,262 |
41,650 |
-370 |
Jul19 |
181017 |
560.75 |
560.75 |
553.00 |
554.50 |
-4.75 |
4,092 |
57,138 |
+256 |
Sep19 |
181017 |
568.25 |
569.75 |
564.00 |
565.00 |
-5.25 |
1,492 |
13,631 |
+186 |
Dec19 |
181017 |
583.75 |
584.25 |
578.50 |
579.75 |
-5.25 |
1,480 |
20,991 |
+81 |
Total Volume and Open Interest |
84,691 |
490,816 |
+1,859 |
Wheat(KCBT) |
Dec18 |
181017 |
528.25 |
528.25 |
519.75 |
521.00 |
-7.00 |
22,186 |
152,379 |
-170 |
Mar19 |
181017 |
551.00 |
551.75 |
544.00 |
545.25 |
-7.00 |
9,657 |
75,602 |
+515 |
May19 |
181017 |
562.75 |
563.25 |
556.25 |
558.00 |
-6.00 |
2,784 |
22,137 |
+275 |
Jul19 |
181017 |
568.00 |
568.25 |
561.00 |
563.00 |
-5.50 |
3,341 |
35,006 |
-279 |
Sep19 |
181017 |
581.75 |
582.25 |
575.50 |
577.25 |
-6.00 |
193 |
2,588 |
+11 |
Dec19 |
181017 |
597.50 |
599.50 |
596.00 |
597.75 |
-6.00 |
175 |
4,471 |
+35 |
Mar20 |
181017 |
610.25 |
610.50 |
608.75 |
610.00 |
-5.75 |
55 |
440 |
-8 |
Total Volume and Open Interest |
38,453 |
293,100 |
+434 |
Wheat(MGE) |
Dec18 |
181017 |
596.00 |
597.00 |
586.75 |
588.25 |
-8.00 |
5,063 |
33,187 |
-389 |
Mar19 |
181017 |
604.00 |
606.00 |
596.00 |
597.25 |
-7.50 |
1,715 |
19,648 |
+135 |
May19 |
181017 |
611.00 |
611.00 |
603.75 |
604.00 |
-7.25 |
415 |
4,856 |
-69 |
Jul19 |
181017 |
612.50 |
612.50 |
611.00 |
611.00 |
-4.75 |
100 |
2,375 |
+46 |
Sep19 |
181017 |
618.50 |
618.50 |
614.75 |
614.75 |
-5.00 |
27 |
2,923 |
+2 |
Dec19 |
181017 |
625.00 |
625.00 |
621.75 |
622.50 |
-3.75 |
3 |
1,346 |
+0 |
Total Volume and Open Interest |
6,499 |
64,403 |
-275 |
Oats(CBOT) |
Dec18 |
181017 |
302.25 |
303.00 |
292.50 |
295.25 |
-7.00 |
1,868 |
4,898 |
+532 |
Mar19 |
181017 |
289.00 |
289.00 |
280.25 |
283.50 |
-6.00 |
147 |
1,284 |
+47 |
May19 |
181017 |
283.50 |
283.50 |
282.00 |
282.00 |
-1.75 |
23 |
33 |
+14 |
Jul19 |
181017 |
285.00 |
285.00 |
283.00 |
283.00 |
-1.00 |
0 |
1 |
+0 |
Total Volume and Open Interest |
2,038 |
6,216 |
+593 |
Rough Rice(CBOT) |
Nov18 |
181017 |
10.87 |
11.02 |
10.82 |
10.96 |
+0.07 |
571 |
3,325 |
-305 |
Jan19 |
181017 |
11.06 |
11.20 |
11.00 |
11.15 |
+0.07 |
507 |
4,041 |
+364 |
Mar19 |
181017 |
11.25 |
11.30 |
11.21 |
11.26 |
+0.04 |
28 |
752 |
+11 |
May19 |
181017 |
11.40 |
11.40 |
11.40 |
11.40 |
+0.04 |
0 |
14 |
+0 |
Total Volume and Open Interest |
1,106 |
8,132 |
+70 |
Live Cattle(CME) |
Oct18 |
181017 |
112.850 |
113.150 |
112.500 |
112.930 |
+0.280 |
14,070 |
10,146 |
-1,919 |
Dec18 |
181017 |
117.700 |
118.000 |
117.080 |
117.385 |
-0.400 |
29,389 |
122,398 |
-566 |
Feb19 |
181017 |
121.750 |
121.885 |
121.050 |
121.480 |
-0.350 |
13,732 |
72,485 |
+49 |
Apr19 |
181017 |
122.930 |
123.000 |
122.100 |
122.450 |
-0.530 |
6,396 |
56,079 |
-261 |
Jun19 |
181017 |
115.300 |
115.650 |
114.750 |
115.150 |
-0.400 |
4,519 |
52,950 |
-550 |
Aug19 |
181017 |
113.500 |
113.580 |
112.800 |
113.135 |
-0.365 |
1,037 |
9,705 |
-36 |
Total Volume and Open Interest |
69,471 |
327,377 |
-3,174 |
Feeder Cattle(CME) |
Oct18 |
181017 |
154.350 |
154.785 |
153.435 |
154.080 |
+0.045 |
1,687 |
3,618 |
-691 |
Nov18 |
181017 |
154.330 |
154.580 |
153.200 |
153.350 |
-0.885 |
6,320 |
12,765 |
-956 |
Jan19 |
181017 |
149.950 |
150.300 |
148.700 |
149.080 |
-0.870 |
6,928 |
25,251 |
+1,390 |
Mar19 |
181017 |
149.050 |
149.250 |
147.500 |
148.080 |
-0.820 |
2,257 |
9,262 |
-151 |
Apr19 |
181017 |
150.150 |
150.235 |
148.550 |
149.235 |
-0.715 |
497 |
2,723 |
+57 |
May19 |
181017 |
150.080 |
150.380 |
148.830 |
149.550 |
-0.580 |
289 |
2,037 |
+52 |
Aug19 |
181017 |
153.000 |
153.300 |
151.685 |
152.485 |
-0.565 |
190 |
695 |
+36 |
Total Volume and Open Interest |
18,171 |
56,377 |
-263 |
Lean Hogs(CME) |
Dec18 |
181017 |
56.150 |
56.750 |
54.550 |
54.700 |
-2.180 |
22,328 |
102,661 |
+1,467 |
Feb19 |
181017 |
63.580 |
64.135 |
62.380 |
62.580 |
-1.670 |
9,925 |
40,467 |
+517 |
Apr19 |
181017 |
69.000 |
69.700 |
68.330 |
68.500 |
-0.980 |
6,091 |
38,510 |
+48 |
May19 |
181017 |
74.400 |
74.580 |
73.680 |
73.680 |
-0.870 |
72 |
1,324 |
+8 |
Jun19 |
181017 |
80.180 |
80.785 |
79.785 |
79.950 |
-0.350 |
2,587 |
18,945 |
+181 |
Jul19 |
181017 |
80.885 |
81.385 |
80.535 |
80.730 |
-0.200 |
655 |
12,358 |
+220 |
Aug19 |
181017 |
79.750 |
80.050 |
79.535 |
79.750 |
+0.170 |
384 |
4,581 |
+95 |
Oct19 |
181017 |
65.900 |
66.650 |
65.900 |
66.200 |
+0.300 |
179 |
1,941 |
+51 |
Total Volume and Open Interest |
42,269 |
221,205 |
+2,606 |
Class III Milk(CME) |
Oct18 |
181017 |
15.66 |
15.66 |
15.56 |
15.60 |
-0.02 |
104 |
4,190 |
+108 |
Nov18 |
181017 |
15.76 |
15.78 |
15.58 |
15.64 |
-0.11 |
387 |
4,891 |
+32 |
Dec18 |
181017 |
15.74 |
15.75 |
15.56 |
15.62 |
-0.11 |
255 |
4,102 |
+231 |
Jan19 |
181017 |
15.67 |
15.68 |
15.52 |
15.58 |
-0.11 |
258 |
2,515 |
+234 |
Feb19 |
181017 |
15.72 |
15.75 |
15.58 |
15.63 |
-0.10 |
63 |
1,504 |
+83 |
Mar19 |
181017 |
15.86 |
15.87 |
15.74 |
15.74 |
-0.12 |
60 |
1,602 |
+100 |
Apr19 |
181017 |
16.02 |
16.04 |
15.90 |
15.96 |
-0.07 |
45 |
1,435 |
+60 |
May19 |
181017 |
16.05 |
16.09 |
15.99 |
15.99 |
-0.03 |
45 |
1,341 |
+69 |
Jun19 |
181017 |
16.11 |
16.13 |
16.06 |
16.06 |
-0.04 |
109 |
1,300 |
+126 |
Jul19 |
181017 |
16.30 |
16.30 |
16.25 |
16.26 |
-0.01 |
60 |
683 |
+76 |
Aug19 |
181017 |
16.45 |
16.45 |
16.45 |
16.45 |
unch |
1 |
500 |
+24 |
Sep19 |
181017 |
16.60 |
16.60 |
16.55 |
16.60 |
+0.02 |
11 |
473 |
+34 |
Oct19 |
181017 |
16.53 |
16.57 |
16.52 |
16.52 |
+0.02 |
7 |
283 |
+7 |
Total Volume and Open Interest |
1,406 |
25,254 |
+1,185 |
Cocoa(ICE) |
Dec18 |
181017 |
2211 |
2232 |
2182 |
2226 |
+32 |
20,064 |
103,700 |
-1,202 |
Mar19 |
181017 |
2225 |
2241 |
2194 |
2238 |
+33 |
12,891 |
79,345 |
-335 |
May19 |
181017 |
2234 |
2249 |
2206 |
2245 |
+31 |
4,524 |
29,213 |
+42 |
Jul19 |
181017 |
2244 |
2255 |
2216 |
2255 |
+31 |
1,601 |
18,002 |
-284 |
Sep19 |
181017 |
2253 |
2264 |
2225 |
2263 |
+30 |
884 |
12,500 |
-31 |
Dec19 |
181017 |
2255 |
2276 |
2237 |
2274 |
+29 |
559 |
19,242 |
+68 |
Mar20 |
181017 |
2259 |
2279 |
2245 |
2279 |
+29 |
139 |
3,470 |
+45 |
Total Volume and Open Interest |
40,812 |
267,228 |
-1,810 |
Coffee "C"(ICE) |
Dec18 |
181017 |
117.45 |
122.90 |
117.00 |
122.55 |
+4.90 |
45,589 |
134,612 |
-4,518 |
Mar19 |
181017 |
120.95 |
126.60 |
120.65 |
126.25 |
+4.95 |
22,518 |
77,498 |
+3,215 |
May19 |
181017 |
123.35 |
129.05 |
123.05 |
128.70 |
+5.00 |
7,513 |
40,828 |
-107 |
Jul19 |
181017 |
125.70 |
131.30 |
125.45 |
131.05 |
+4.95 |
3,233 |
20,569 |
-137 |
Sep19 |
181017 |
128.20 |
133.55 |
127.75 |
133.30 |
+4.95 |
1,923 |
10,416 |
-138 |
Dec19 |
181017 |
131.25 |
136.80 |
131.05 |
136.60 |
+4.95 |
1,192 |
9,572 |
+358 |
Total Volume and Open Interest |
82,860 |
303,089 |
-1,139 |
Orange Juice(ICE) |
Nov18 |
181017 |
145.45 |
146.00 |
142.45 |
142.75 |
-2.35 |
794 |
5,464 |
-458 |
Jan19 |
181017 |
143.85 |
144.15 |
142.00 |
142.20 |
-1.15 |
670 |
8,514 |
+447 |
Mar19 |
181017 |
144.40 |
144.40 |
142.40 |
142.60 |
-1.25 |
83 |
1,314 |
+46 |
May19 |
181017 |
144.95 |
144.95 |
143.20 |
143.40 |
-1.30 |
39 |
687 |
+34 |
Jul19 |
181017 |
145.60 |
145.60 |
144.00 |
144.15 |
-1.15 |
3 |
245 |
+3 |
Sep19 |
181017 |
145.05 |
145.05 |
145.05 |
145.05 |
-1.25 |
0 |
95 |
+0 |
Total Volume and Open Interest |
1,589 |
16,319 |
+72 |
Sugar #11(ICE) |
Mar19 |
181017 |
13.25 |
13.76 |
13.23 |
13.73 |
+0.48 |
95,149 |
404,276 |
-6,796 |
May19 |
181017 |
13.39 |
13.82 |
13.38 |
13.80 |
+0.42 |
34,077 |
142,483 |
+5,195 |
Jul19 |
181017 |
13.45 |
13.84 |
13.45 |
13.83 |
+0.38 |
16,365 |
81,860 |
+1,355 |
Oct19 |
181017 |
13.64 |
14.00 |
13.64 |
13.99 |
+0.32 |
10,116 |
74,618 |
+2,986 |
Mar20 |
181017 |
14.19 |
14.54 |
14.19 |
14.49 |
+0.26 |
3,620 |
26,389 |
+597 |
May20 |
181017 |
14.15 |
14.45 |
14.15 |
14.44 |
+0.24 |
753 |
5,640 |
+215 |
Jul20 |
181017 |
14.11 |
14.39 |
14.11 |
14.38 |
+0.23 |
545 |
4,916 |
+126 |
Oct20 |
181017 |
14.16 |
14.45 |
14.15 |
14.42 |
+0.21 |
242 |
5,535 |
+5 |
Total Volume and Open Interest |
161,020 |
748,514 |
+3,755 |
London Cocoa(LCE) |
Dec18 |
181017 |
1603 |
1617 |
1588 |
1615 |
+26 |
8,476 |
79,559 |
-509 |
Mar19 |
181017 |
1627 |
1638 |
1610 |
1636 |
+24 |
7,139 |
61,366 |
+38 |
May19 |
181017 |
1635 |
1644 |
1617 |
1643 |
+23 |
3,153 |
38,753 |
-12 |
Jul19 |
181017 |
1642 |
1650 |
1624 |
1648 |
+21 |
1,148 |
26,789 |
+196 |
Sep19 |
181017 |
1646 |
1653 |
1627 |
1651 |
+21 |
947 |
29,230 |
-54 |
Dec19 |
181017 |
1653 |
1658 |
1635 |
1656 |
+18 |
704 |
34,501 |
+154 |
Mar20 |
181017 |
1660 |
1663 |
1639 |
1660 |
+15 |
428 |
6,267 |
+132 |
Total Volume and Open Interest |
22,207 |
279,892 |
+86 |
London Sugar(LCE) |
Dec18 |
181017 |
368.00 |
379.70 |
368.00 |
378.50 |
+12.00 |
6,929 |
38,471 |
-561 |
Mar19 |
181017 |
367.50 |
376.90 |
366.40 |
376.40 |
+11.30 |
5,595 |
38,456 |
-117 |
May19 |
181017 |
370.60 |
380.00 |
369.80 |
379.40 |
+11.10 |
1,417 |
13,382 |
+124 |
Aug19 |
181017 |
373.10 |
382.40 |
373.10 |
382.00 |
+10.70 |
183 |
7,924 |
+11 |
Oct19 |
181017 |
380.20 |
384.40 |
380.20 |
384.30 |
+10.20 |
42 |
3,664 |
+16 |
Total Volume and Open Interest |
14,176 |
104,905 |
-525 |
Cotton(ICE) |
Dec18 |
181017 |
78.45 |
78.60 |
77.66 |
77.92 |
-0.41 |
15,163 |
138,188 |
-444 |
Mar19 |
181017 |
79.80 |
80.02 |
79.15 |
79.44 |
-0.34 |
5,096 |
71,140 |
+911 |
May19 |
181017 |
80.72 |
80.87 |
80.06 |
80.46 |
-0.19 |
1,500 |
14,496 |
-77 |
Jul19 |
181017 |
81.26 |
81.43 |
80.68 |
81.14 |
-0.06 |
949 |
9,395 |
+44 |
Oct19 |
181017 |
78.30 |
78.30 |
78.30 |
78.30 |
-0.10 |
1 |
3 |
+0 |
Dec19 |
181017 |
77.00 |
77.00 |
76.56 |
76.90 |
+0.10 |
457 |
26,879 |
+91 |
Total Volume and Open Interest |
23,196 |
261,856 |
+523 |
Lumber(CME) |
Nov18 |
181017 |
337.9 |
338.0 |
332.5 |
333.7 |
-6.2 |
521 |
1,539 |
-78 |
Jan19 |
181017 |
336.5 |
339.1 |
332.7 |
333.9 |
-6.0 |
291 |
1,632 |
+124 |
Mar19 |
181017 |
345.1 |
347.9 |
342.3 |
344.7 |
-3.6 |
99 |
615 |
+32 |
May19 |
181017 |
356.4 |
360.0 |
354.2 |
356.4 |
-3.6 |
18 |
236 |
+4 |
Total Volume and Open Interest |
929 |
4,078 |
+82 |
Crude Oil(NYM) |
Nov18 |
181017 |
72.17 |
72.43 |
69.43 |
69.75 |
-2.17 |
568,610 |
162,737 |
-24,653 |
Dec18 |
181017 |
72.07 |
72.29 |
69.38 |
69.70 |
-2.06 |
211,953 |
433,429 |
+10,720 |
Jan19 |
181017 |
71.99 |
72.20 |
69.41 |
69.72 |
-1.98 |
58,834 |
192,911 |
-645 |
Feb19 |
181017 |
72.11 |
72.11 |
69.43 |
69.73 |
-1.91 |
26,451 |
107,803 |
-58 |
Mar19 |
181017 |
72.08 |
72.08 |
69.45 |
69.74 |
-1.85 |
29,601 |
172,275 |
+478 |
Apr19 |
181017 |
71.89 |
71.89 |
69.51 |
69.75 |
-1.79 |
10,466 |
83,172 |
-50 |
May19 |
181017 |
71.79 |
71.93 |
69.52 |
69.73 |
-1.75 |
8,694 |
58,943 |
-227 |
Jun19 |
181017 |
71.81 |
71.81 |
69.37 |
69.67 |
-1.71 |
36,700 |
184,992 |
+3,377 |
Jul19 |
181017 |
71.50 |
71.50 |
69.35 |
69.55 |
-1.68 |
3,601 |
57,809 |
+490 |
Aug19 |
181017 |
71.23 |
71.28 |
69.19 |
69.37 |
-1.64 |
3,807 |
53,118 |
+314 |
Sep19 |
181017 |
71.00 |
71.05 |
68.98 |
69.15 |
-1.59 |
5,497 |
75,439 |
+554 |
Oct19 |
181017 |
70.69 |
70.74 |
68.74 |
68.90 |
-1.55 |
1,777 |
44,472 |
+700 |
Nov19 |
181017 |
69.92 |
70.17 |
68.55 |
68.64 |
-1.51 |
2,833 |
34,465 |
+792 |
Dec19 |
181017 |
70.12 |
70.18 |
68.11 |
68.36 |
-1.48 |
34,563 |
224,469 |
+4 |
Jan20 |
181017 |
68.01 |
68.01 |
67.90 |
68.01 |
-1.44 |
2,857 |
30,010 |
+70 |
Feb20 |
181017 |
67.66 |
67.66 |
67.66 |
67.66 |
-1.40 |
1,443 |
16,231 |
+770 |
Total Volume and Open Interest |
1,032,240 |
2,220,512 |
-2,732 |
e-miNY Crude Oil(NYM) |
Nov18 |
181017 |
72.225 |
72.425 |
69.450 |
69.750 |
-2.175 |
20,001 |
1,873 |
-393 |
Dec18 |
181017 |
72.100 |
72.275 |
69.375 |
69.700 |
-2.050 |
1,067 |
768 |
+0 |
Jan19 |
181017 |
72.050 |
72.050 |
69.500 |
69.725 |
-1.975 |
131 |
170 |
+8 |
Feb19 |
181017 |
70.550 |
70.650 |
69.550 |
69.725 |
-1.925 |
5 |
47 |
-1 |
Mar19 |
181017 |
69.975 |
70.275 |
69.475 |
69.750 |
-1.850 |
2 |
47 |
+0 |
Apr19 |
181017 |
71.100 |
71.100 |
69.750 |
69.750 |
-1.800 |
8 |
113 |
+0 |
May19 |
181017 |
70.975 |
70.975 |
69.725 |
69.725 |
-1.750 |
2 |
123 |
+0 |
Jun19 |
181017 |
70.950 |
70.950 |
69.575 |
69.675 |
-1.700 |
4 |
102 |
+0 |
Jul19 |
181017 |
69.550 |
69.550 |
69.550 |
69.550 |
-1.675 |
2 |
16 |
+0 |
Aug19 |
181017 |
69.375 |
69.375 |
69.375 |
69.375 |
-1.625 |
2 |
48 |
+0 |
Total Volume and Open Interest |
21,231 |
3,412 |
-384 |
NY Harbor ULSD(NYM) |
Nov18 |
181017 |
234.42 |
235.62 |
229.26 |
231.11 |
-2.91 |
53,316 |
84,629 |
-4,691 |
Dec18 |
181017 |
234.57 |
235.44 |
229.51 |
231.25 |
-2.94 |
35,192 |
110,036 |
+4,372 |
Jan19 |
181017 |
235.13 |
235.63 |
229.81 |
231.48 |
-2.89 |
18,981 |
74,856 |
-974 |
Feb19 |
181017 |
234.83 |
235.31 |
229.64 |
231.28 |
-2.79 |
8,419 |
27,280 |
-1,184 |
Mar19 |
181017 |
234.24 |
234.30 |
229.23 |
230.73 |
-2.70 |
8,151 |
43,205 |
-147 |
Apr19 |
181017 |
233.10 |
233.11 |
228.50 |
229.69 |
-2.66 |
3,435 |
23,567 |
-51 |
May19 |
181017 |
232.35 |
232.56 |
227.87 |
229.16 |
-2.62 |
1,686 |
9,632 |
+134 |
Jun19 |
181017 |
232.30 |
232.37 |
227.36 |
228.89 |
-2.60 |
2,763 |
24,620 |
+278 |
Jul19 |
181017 |
230.89 |
232.45 |
228.03 |
229.31 |
-2.57 |
1,507 |
6,377 |
+772 |
Aug19 |
181017 |
231.32 |
231.32 |
228.45 |
229.83 |
-2.53 |
359 |
1,781 |
+55 |
Sep19 |
181017 |
231.95 |
231.95 |
229.13 |
230.47 |
-2.48 |
352 |
1,837 |
-31 |
Oct19 |
181017 |
232.48 |
232.57 |
229.80 |
231.10 |
-2.43 |
203 |
1,045 |
-9 |
Nov19 |
181017 |
232.48 |
232.48 |
231.40 |
231.72 |
-2.35 |
146 |
810 |
+40 |
Dec19 |
181017 |
234.53 |
235.23 |
231.00 |
232.25 |
-2.32 |
1,142 |
7,829 |
+101 |
Total Volume and Open Interest |
135,874 |
421,974 |
-1,229 |
RBOB Gasoline(NYM) |
Nov18 |
181017 |
198.54 |
199.31 |
191.20 |
191.87 |
-5.86 |
51,168 |
78,176 |
-4,740 |
Dec18 |
181017 |
198.08 |
198.87 |
191.01 |
191.65 |
-5.73 |
48,928 |
110,803 |
+735 |
Jan19 |
181017 |
198.16 |
198.89 |
191.40 |
192.02 |
-5.47 |
22,749 |
73,306 |
+1,288 |
Feb19 |
181017 |
199.43 |
199.87 |
192.72 |
193.34 |
-5.20 |
9,875 |
22,975 |
+219 |
Mar19 |
181017 |
201.79 |
201.91 |
195.11 |
195.72 |
-4.97 |
9,802 |
35,541 |
-902 |
Apr19 |
181017 |
220.17 |
220.17 |
213.95 |
214.31 |
-4.67 |
4,400 |
20,185 |
-102 |
May19 |
181017 |
220.12 |
220.48 |
214.58 |
215.07 |
-4.57 |
2,846 |
16,461 |
+476 |
Jun19 |
181017 |
219.57 |
220.40 |
214.07 |
214.64 |
-4.47 |
2,983 |
14,566 |
-186 |
Jul19 |
181017 |
217.78 |
219.09 |
213.43 |
213.57 |
-4.37 |
528 |
10,195 |
+39 |
Aug19 |
181017 |
214.54 |
214.97 |
211.74 |
211.89 |
-4.27 |
658 |
3,927 |
+394 |
Total Volume and Open Interest |
155,899 |
403,774 |
-2,552 |
e-miNY RBOB Gasoline(NYM) |
Nov18 |
181017 |
191.90 |
191.90 |
191.87 |
191.87 |
-5.86 |
0 |
1 |
+0 |
Dec18 |
181017 |
191.65 |
191.65 |
191.65 |
191.65 |
-5.73 |
|
|
|
Jan19 |
181017 |
192.02 |
192.02 |
192.02 |
192.02 |
-5.47 |
|
|
|
Feb19 |
181017 |
193.34 |
193.34 |
193.34 |
193.34 |
-5.20 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov18 |
181017 |
3.253 |
3.340 |
3.240 |
3.320 |
+0.081 |
159,110 |
149,220 |
-10,345 |
Dec18 |
181017 |
3.328 |
3.384 |
3.300 |
3.369 |
+0.068 |
101,340 |
201,699 |
-711 |
Jan19 |
181017 |
3.387 |
3.451 |
3.371 |
3.439 |
+0.065 |
65,414 |
240,657 |
+5,715 |
Feb19 |
181017 |
3.314 |
3.357 |
3.295 |
3.347 |
+0.051 |
27,057 |
108,322 |
+1,430 |
Mar19 |
181017 |
3.120 |
3.157 |
3.110 |
3.152 |
+0.038 |
35,191 |
231,453 |
-1,423 |
Apr19 |
181017 |
2.755 |
2.767 |
2.751 |
2.763 |
+0.008 |
30,038 |
161,861 |
+820 |
May19 |
181017 |
2.708 |
2.716 |
2.702 |
2.712 |
+0.003 |
7,061 |
87,257 |
+299 |
Jun19 |
181017 |
2.740 |
2.741 |
2.725 |
2.736 |
+0.001 |
3,028 |
51,271 |
+213 |
Jul19 |
181017 |
2.775 |
2.775 |
2.758 |
2.771 |
+0.001 |
2,123 |
48,216 |
+231 |
Aug19 |
181017 |
2.777 |
2.777 |
2.761 |
2.772 |
-0.001 |
779 |
33,040 |
-8 |
Sep19 |
181017 |
2.754 |
2.758 |
2.741 |
2.753 |
-0.001 |
982 |
33,869 |
+298 |
Oct19 |
181017 |
2.771 |
2.777 |
2.761 |
2.771 |
-0.001 |
7,434 |
99,822 |
+1,330 |
Nov19 |
181017 |
2.827 |
2.827 |
2.810 |
2.823 |
-0.001 |
2,385 |
38,177 |
+416 |
Dec19 |
181017 |
2.961 |
2.963 |
2.950 |
2.963 |
+0.004 |
2,702 |
35,001 |
+928 |
Jan20 |
181017 |
3.051 |
3.054 |
3.040 |
3.054 |
+0.004 |
1,361 |
30,526 |
+21 |
Feb20 |
181017 |
2.979 |
2.983 |
2.974 |
2.983 |
+0.004 |
168 |
10,443 |
+1 |
Total Volume and Open Interest |
447,741 |
1,626,117 |
-471 |
Brent Crude Oil(ICE) |
Dec18 |
181017 |
81.74 |
81.85 |
79.17 |
80.05 |
-1.36 |
284,648 |
413,319 |
-19,614 |
Jan19 |
181017 |
81.36 |
81.45 |
78.84 |
79.63 |
-1.41 |
141,902 |
406,672 |
+1,932 |
Feb19 |
181017 |
81.19 |
81.26 |
78.76 |
79.48 |
-1.40 |
85,239 |
196,662 |
+9,148 |
Mar19 |
181017 |
81.06 |
81.12 |
78.69 |
79.36 |
-1.40 |
64,132 |
155,116 |
+1,062 |
Apr19 |
181017 |
80.95 |
80.98 |
78.61 |
79.23 |
-1.40 |
31,480 |
96,901 |
+788 |
May19 |
181017 |
80.71 |
80.84 |
78.52 |
79.11 |
-1.39 |
25,792 |
77,713 |
-2 |
Jun19 |
181017 |
80.60 |
80.66 |
78.38 |
78.93 |
-1.38 |
65,191 |
154,699 |
-6,430 |
Jul19 |
181017 |
80.18 |
80.36 |
78.24 |
78.70 |
-1.37 |
8,481 |
55,208 |
+653 |
Aug19 |
181017 |
79.77 |
80.05 |
77.97 |
78.44 |
-1.35 |
6,181 |
45,996 |
+758 |
Sep19 |
181017 |
78.36 |
78.48 |
78.15 |
78.15 |
-1.32 |
5,916 |
46,771 |
+929 |
Oct19 |
181017 |
77.84 |
77.84 |
77.84 |
77.84 |
-1.29 |
3,370 |
48,858 |
+923 |
Nov19 |
181017 |
78.58 |
78.58 |
77.53 |
77.53 |
-1.27 |
3,784 |
49,593 |
+1,447 |
Dec19 |
181017 |
78.67 |
78.71 |
76.75 |
77.17 |
-1.24 |
43,255 |
172,244 |
+2,116 |
Jan20 |
181017 |
76.83 |
76.83 |
76.83 |
76.83 |
-1.22 |
1,736 |
22,705 |
+245 |
Total Volume and Open Interest |
799,927 |
2,291,323 |
-4,970 |
Gas Oil(ICE) |
Nov18 |
181017 |
723.50 |
723.75 |
706.50 |
711.25 |
-4.25 |
69,579 |
199,278 |
-6,708 |
Dec18 |
181017 |
720.75 |
720.75 |
702.75 |
707.50 |
-4.00 |
88,427 |
214,515 |
-2,891 |
Jan19 |
181017 |
717.75 |
717.75 |
700.50 |
705.25 |
-4.25 |
36,218 |
125,278 |
-319 |
Feb19 |
181017 |
716.50 |
716.50 |
700.00 |
704.50 |
-4.25 |
10,145 |
60,417 |
+728 |
Mar19 |
181017 |
714.50 |
715.25 |
699.50 |
703.75 |
-4.25 |
8,597 |
55,082 |
+816 |
Apr19 |
181017 |
714.50 |
714.50 |
698.50 |
702.50 |
-4.25 |
3,727 |
28,261 |
+795 |
May19 |
181017 |
712.00 |
713.00 |
698.25 |
701.75 |
-4.50 |
2,300 |
21,433 |
-147 |
Jun19 |
181017 |
714.00 |
714.00 |
697.75 |
702.00 |
-4.50 |
13,219 |
63,305 |
-1,310 |
Jul19 |
181017 |
713.00 |
713.75 |
700.50 |
703.00 |
-4.50 |
2,164 |
18,707 |
+1,037 |
Aug19 |
181017 |
714.50 |
715.25 |
700.75 |
704.50 |
-4.50 |
488 |
12,511 |
+33 |
Total Volume and Open Interest |
246,777 |
1,002,138 |
-6,897 |
Ethanol(CBOT) |
Nov18 |
181017 |
1.276 |
1.282 |
1.273 |
1.280 |
-0.004 |
354 |
1,218 |
-258 |
Dec18 |
181017 |
1.296 |
1.306 |
1.296 |
1.300 |
-0.006 |
289 |
727 |
+165 |
Jan19 |
181017 |
1.328 |
1.331 |
1.324 |
1.324 |
-0.004 |
47 |
146 |
+3 |
Feb19 |
181017 |
1.344 |
1.344 |
1.344 |
1.344 |
-0.004 |
58 |
34 |
+7 |
Mar19 |
181017 |
1.362 |
1.362 |
1.362 |
1.362 |
-0.004 |
61 |
28 |
+17 |
Apr19 |
181017 |
1.381 |
1.381 |
1.381 |
1.381 |
-0.004 |
48 |
27 |
+27 |
May19 |
181017 |
1.390 |
1.390 |
1.390 |
1.390 |
-0.004 |
15 |
15 |
+15 |
Jun19 |
181017 |
1.424 |
1.424 |
1.424 |
1.424 |
-0.004 |
|
|
|
Total Volume and Open Interest |
872 |
2,195 |
-24 |
WTI Crude Oil(ICE) |
Nov18 |
181017 |
72.19 |
72.29 |
69.45 |
69.75 |
-2.17 |
52,022 |
42,533 |
-4,861 |
Dec18 |
181017 |
72.11 |
72.15 |
69.40 |
69.70 |
-2.06 |
67,499 |
138,787 |
-1,737 |
Jan19 |
181017 |
72.09 |
72.09 |
69.44 |
69.72 |
-1.98 |
27,375 |
52,020 |
-8 |
Feb19 |
181017 |
71.97 |
71.99 |
69.48 |
69.73 |
-1.91 |
24,319 |
33,342 |
-408 |
Mar19 |
181017 |
71.90 |
71.94 |
69.51 |
69.74 |
-1.85 |
12,770 |
38,480 |
+1,850 |
Apr19 |
181017 |
71.50 |
71.88 |
69.52 |
69.75 |
-1.79 |
6,152 |
23,060 |
-755 |
May19 |
181017 |
71.69 |
71.69 |
69.72 |
69.73 |
-1.75 |
2,186 |
8,836 |
+3 |
Jun19 |
181017 |
71.71 |
71.71 |
69.59 |
69.67 |
-1.71 |
10,463 |
80,643 |
-276 |
Jul19 |
181017 |
71.42 |
71.45 |
69.55 |
69.55 |
-1.68 |
737 |
7,092 |
+405 |
Aug19 |
181017 |
69.37 |
69.37 |
69.37 |
69.37 |
-1.64 |
124 |
6,446 |
+0 |
Sep19 |
181017 |
69.15 |
69.15 |
69.15 |
69.15 |
-1.59 |
441 |
14,445 |
-258 |
Oct19 |
181017 |
68.90 |
68.90 |
68.90 |
68.90 |
-1.55 |
24 |
4,636 |
-5 |
Nov19 |
181017 |
68.64 |
68.64 |
68.64 |
68.64 |
-1.51 |
108 |
4,640 |
-19 |
Dec19 |
181017 |
70.06 |
70.13 |
68.30 |
68.36 |
-1.48 |
9,865 |
90,483 |
+311 |
Jan20 |
181017 |
68.01 |
68.01 |
68.01 |
68.01 |
-1.44 |
146 |
2,647 |
+17 |
Feb20 |
181017 |
67.66 |
67.66 |
67.66 |
67.66 |
-1.40 |
11 |
2,265 |
+11 |
Total Volume and Open Interest |
219,580 |
643,178 |
-3,516 |
US Dollar Index(ICE) |
Dec18 |
181017 |
94.795 |
95.375 |
94.770 |
95.298 |
+0.550 |
13,754 |
53,207 |
+306 |
Mar19 |
181017 |
94.270 |
94.750 |
94.270 |
94.743 |
+0.540 |
90 |
1,580 |
+30 |
Jun19 |
181017 |
94.000 |
94.223 |
94.000 |
94.223 |
+0.530 |
0 |
332 |
+0 |
Total Volume and Open Interest |
13,845 |
55,140 |
+336 |
Australian Dollar(CME) |
Dec18 |
181017 |
71.48 |
71.64 |
71.10 |
71.21 |
-0.22 |
66,733 |
157,067 |
-1,720 |
Mar19 |
181017 |
71.58 |
71.72 |
71.24 |
71.30 |
-0.22 |
21 |
499 |
+17 |
Jun19 |
181017 |
71.42 |
71.42 |
71.42 |
71.42 |
-0.22 |
6 |
23 |
+3 |
Total Volume and Open Interest |
66,953 |
158,148 |
-2,381 |
British Pound(CME) |
Dec18 |
181017 |
132.19 |
132.28 |
131.35 |
131.57 |
-0.70 |
88,828 |
204,838 |
+856 |
Mar19 |
181017 |
132.28 |
132.45 |
132.15 |
132.24 |
-0.69 |
60 |
1,845 |
-2 |
Jun19 |
181017 |
132.93 |
132.93 |
132.86 |
132.86 |
-0.70 |
0 |
285 |
+0 |
Total Volume and Open Interest |
89,142 |
208,323 |
-143 |
Canadian Dollar(CME) |
Dec18 |
181017 |
77.40 |
77.41 |
76.86 |
76.94 |
-0.43 |
71,768 |
111,072 |
-349 |
Mar19 |
181017 |
77.54 |
77.54 |
77.02 |
77.09 |
-0.43 |
72 |
1,551 |
+64 |
Jun19 |
181017 |
77.20 |
77.20 |
77.20 |
77.20 |
-0.44 |
11 |
399 |
+5 |
Sep19 |
181017 |
77.68 |
77.68 |
77.32 |
77.32 |
-0.43 |
2 |
123 |
+0 |
Total Volume and Open Interest |
72,283 |
114,104 |
-304 |
Japanese Yen(CME) |
Dec18 |
181017 |
89.46 |
89.67 |
89.14 |
89.29 |
-0.26 |
136,046 |
216,107 |
-4,018 |
Mar19 |
181017 |
90.15 |
90.36 |
89.97 |
90.03 |
-0.26 |
136 |
651 |
+84 |
Jun19 |
181017 |
90.97 |
90.97 |
90.78 |
90.78 |
-0.26 |
0 |
67 |
+0 |
Total Volume and Open Interest |
137,261 |
218,654 |
-4,952 |
Swiss Franc(CME) |
Dec18 |
181017 |
101.51 |
101.55 |
100.96 |
101.04 |
-0.53 |
22,328 |
64,957 |
+146 |
Mar19 |
181017 |
102.21 |
102.21 |
102.01 |
102.03 |
-0.54 |
2 |
263 |
+2 |
Jun19 |
181017 |
103.00 |
103.00 |
103.00 |
103.00 |
-0.53 |
0 |
53 |
+0 |
Total Volume and Open Interest |
22,337 |
65,298 |
+150 |
EuroFX(CME) |
Dec18 |
181017 |
116.28 |
116.36 |
115.50 |
115.61 |
-0.73 |
157,712 |
457,514 |
-1,203 |
Mar19 |
181017 |
117.30 |
117.34 |
116.55 |
116.61 |
-0.74 |
635 |
5,721 |
+172 |
Jun19 |
181017 |
117.82 |
117.82 |
117.60 |
117.60 |
-0.74 |
2,007 |
3,116 |
+1,990 |
Total Volume and Open Interest |
162,764 |
471,390 |
-3,729 |
Mexican Peso(CME) |
Nov18 |
181017 |
528.25 |
528.25 |
528.25 |
528.25 |
-1.88 |
0 |
1 |
+0 |
Dec18 |
181017 |
528.63 |
528.63 |
524.63 |
526.00 |
-1.88 |
34,868 |
208,373 |
-101 |
Total Volume and Open Interest |
34,872 |
208,401 |
-102 |
Brazilian Real(CME) |
Nov18 |
181017 |
268.10 |
272.70 |
266.95 |
271.65 |
+3.55 |
4,289 |
35,890 |
-128 |
Dec18 |
181017 |
266.40 |
271.95 |
266.40 |
271.00 |
+3.65 |
62 |
1,641 |
+12 |
Jan19 |
181017 |
270.20 |
270.20 |
270.20 |
270.20 |
+3.70 |
0 |
50 |
+0 |
Feb19 |
181017 |
269.55 |
269.55 |
269.55 |
269.55 |
+3.75 |
|
|
|
Total Volume and Open Interest |
4,351 |
37,581 |
-116 |
30-Year T-Bonds(CBOT) |
Dec18 |
181017 |
138~120 |
138~260 |
137~200 |
138~050 |
-0~110 |
292,815 |
930,436 |
-4,075 |
Mar19 |
181017 |
137~200 |
138~030 |
137~010 |
137~160 |
-0~110 |
112 |
155 |
+83 |
Jun19 |
181017 |
136~290 |
136~290 |
136~290 |
136~290 |
-0~110 |
|
|
|
Total Volume and Open Interest |
292,927 |
930,591 |
-3,992 |
10-Year T-Notes(CBOT) |
Dec18 |
181017 |
118~040 |
118~095 |
117~270 |
118~015 |
-0~055 |
1,416,067 |
4,090,736 |
+165 |
Mar19 |
181017 |
117~270 |
118~000 |
117~180 |
117~245 |
-0~060 |
3,895 |
26,516 |
+3,148 |
Jun19 |
181017 |
117~245 |
117~245 |
117~245 |
117~245 |
-0~060 |
|
|
|
Total Volume and Open Interest |
1,419,962 |
4,117,252 |
+3,313 |
5-Year T-Notes(CBOT) |
Dec18 |
181017 |
112~054 |
112~086 |
112~004 |
112~036 |
-0~034 |
703,755 |
4,498,488 |
+18,885 |
Mar19 |
181017 |
112~022 |
112~040 |
111~282 |
111~314 |
-0~032 |
8,679 |
18,424 |
+7,491 |
Jun19 |
181017 |
111~314 |
111~314 |
111~314 |
111~314 |
-0~032 |
|
|
|
Total Volume and Open Interest |
712,434 |
4,516,912 |
+26,376 |
2 Year T-Notes(CBOT) |
Dec18 |
181017 |
105~090 |
105~100 |
105~072 |
105~082 |
-0~010 |
358,329 |
2,221,819 |
-9,896 |
Mar19 |
181017 |
105~056 |
105~062 |
105~040 |
105~046 |
-0~010 |
7 |
83 |
+3 |
Jun19 |
181017 |
105~046 |
105~046 |
105~046 |
105~046 |
-0~010 |
|
|
|
Total Volume and Open Interest |
358,336 |
2,221,902 |
-9,893 |
Eurodollars(CME) |
Dec18 |
181017 |
97.310 |
97.315 |
97.285 |
97.295 |
-0.015 |
277,586 |
1,781,131 |
-16,506 |
Mar19 |
181017 |
97.125 |
97.130 |
97.100 |
97.115 |
-0.010 |
183,919 |
1,320,084 |
-16,076 |
Jun19 |
181017 |
96.965 |
96.980 |
96.935 |
96.955 |
-0.015 |
159,615 |
1,403,262 |
-5,346 |
Sep19 |
181017 |
96.860 |
96.875 |
96.825 |
96.845 |
-0.015 |
135,111 |
1,345,993 |
-1,909 |
Dec19 |
181017 |
96.770 |
96.790 |
96.740 |
96.760 |
-0.015 |
201,045 |
1,979,901 |
-4,756 |
Mar20 |
181017 |
96.740 |
96.755 |
96.705 |
96.730 |
-0.015 |
126,735 |
969,858 |
+8,152 |
Jun20 |
181017 |
96.735 |
96.750 |
96.700 |
96.720 |
-0.020 |
110,355 |
893,175 |
+9,227 |
Sep20 |
181017 |
96.735 |
96.750 |
96.700 |
96.720 |
-0.025 |
88,508 |
940,234 |
+1,416 |
Dec20 |
181017 |
96.730 |
96.745 |
96.690 |
96.715 |
-0.025 |
121,740 |
1,198,119 |
-3,228 |
Mar21 |
181017 |
96.750 |
96.770 |
96.710 |
96.735 |
-0.030 |
47,796 |
510,310 |
-1,706 |
Jun21 |
181017 |
96.765 |
96.785 |
96.730 |
96.750 |
-0.030 |
58,941 |
416,387 |
+7,330 |
Sep21 |
181017 |
96.775 |
96.795 |
96.740 |
96.760 |
-0.030 |
52,051 |
224,498 |
+3,302 |
Dec21 |
181017 |
96.770 |
96.790 |
96.735 |
96.755 |
-0.030 |
35,272 |
348,844 |
-6,699 |
Mar22 |
181017 |
96.780 |
96.800 |
96.745 |
96.765 |
-0.030 |
21,812 |
149,444 |
+2,293 |
Jun22 |
181017 |
96.780 |
96.800 |
96.750 |
96.770 |
-0.025 |
23,251 |
117,877 |
+451 |
Sep22 |
181017 |
96.780 |
96.800 |
96.745 |
96.765 |
-0.030 |
23,211 |
72,685 |
-262 |
Dec22 |
181017 |
96.770 |
96.785 |
96.735 |
96.755 |
-0.030 |
25,442 |
104,312 |
-493 |
Mar23 |
181017 |
96.760 |
96.780 |
96.730 |
96.750 |
-0.030 |
18,610 |
62,845 |
-4,756 |
Total Volume and Open Interest |
1,844,341 |
14,280,184 |
-224,638 |
Ultra T-Bond(CBOT) |
Dec18 |
181017 |
150~31 |
151~16 |
149~29 |
150~21 |
-0~14 |
109,904 |
1,087,837 |
+6,207 |
Mar19 |
181017 |
151~21 |
152~04 |
150~25 |
151~12 |
-0~13 |
0 |
16 |
+0 |
Jun19 |
181017 |
152~08 |
152~08 |
152~08 |
152~08 |
-0~13 |
|
|
|
Total Volume and Open Interest |
109,904 |
1,087,853 |
+6,207 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181017 |
124~295 |
125~040 |
124~160 |
124~255 |
-0~080 |
114,790 |
627,916 |
+3,675 |
Mar19 |
181017 |
124~235 |
124~235 |
124~165 |
124~235 |
-0~080 |
|
|
|
Jun19 |
181017 |
124~235 |
124~235 |
124~235 |
124~235 |
-0~080 |
|
|
|
Total Volume and Open Interest |
114,790 |
627,916 |
+3,675 |
30 Day Federal Funds(CBOT) |
Oct18 |
181017 |
97.817 |
97.817 |
97.815 |
97.815 |
-0.002 |
5,622 |
231,216 |
+935 |
Nov18 |
181017 |
97.810 |
97.815 |
97.810 |
97.810 |
-0.005 |
6,090 |
252,916 |
-2,699 |
Dec18 |
181017 |
97.740 |
97.740 |
97.730 |
97.735 |
-0.005 |
22,036 |
118,683 |
+10,138 |
Jan19 |
181017 |
97.625 |
97.630 |
97.610 |
97.615 |
-0.010 |
18,991 |
253,526 |
-8,146 |
Feb19 |
181017 |
97.615 |
97.615 |
97.600 |
97.605 |
-0.005 |
11,906 |
174,227 |
-907 |
Mar19 |
181017 |
97.550 |
97.560 |
97.535 |
97.545 |
-0.005 |
7,435 |
69,127 |
+1,918 |
Total Volume and Open Interest |
130,824 |
1,799,302 |
+12,715 |
Japanese Govt Bonds(SGX) |
Dec18 |
181017 |
150.17 |
150.22 |
150.13 |
150.20 |
+0.02 |
1,468 |
15,441 |
+239 |
Mar19 |
181017 |
150.20 |
150.20 |
150.20 |
150.20 |
+0.02 |
|
|
|
Jun19 |
181017 |
150.20 |
150.20 |
150.20 |
150.20 |
+0.02 |
|
|
|
Total Volume and Open Interest |
1,468 |
15,441 |
+239 |
Euro-Buxl(EUREX) |
Dec18 |
181017 |
173.12 |
174.36 |
173.12 |
174.26 |
+1.06 |
30,103 |
223,103 |
+810 |
Mar19 |
181017 |
172.78 |
172.78 |
172.78 |
172.78 |
+1.06 |
0 |
1,547 |
+1 |
Jun19 |
181017 |
171.66 |
171.66 |
171.66 |
171.66 |
+1.06 |
|
|
|
Total Volume and Open Interest |
30,103 |
224,650 |
+811 |
Euro-Bund(EUREX) |
Dec18 |
181017 |
158.73 |
159.24 |
158.72 |
159.16 |
+0.44 |
428,866 |
1,883,181 |
+50,849 |
Mar19 |
181017 |
159.42 |
159.96 |
159.42 |
159.88 |
+0.46 |
1,641 |
85,844 |
+2,349 |
Jun19 |
181017 |
157.86 |
157.86 |
157.86 |
157.86 |
+0.44 |
|
|
|
Total Volume and Open Interest |
430,507 |
1,969,025 |
+53,198 |
Euro-Bobl(EUREX) |
Dec18 |
181017 |
130.87 |
131.06 |
130.87 |
131.04 |
+0.17 |
305,474 |
1,530,019 |
+12,331 |
Mar19 |
181017 |
131.15 |
131.15 |
131.15 |
131.15 |
+0.18 |
0 |
8 |
+0 |
Jun19 |
181017 |
130.64 |
130.64 |
130.64 |
130.64 |
+0.17 |
|
|
|
Total Volume and Open Interest |
305,474 |
1,530,027 |
+12,331 |
Euro-Schatz(EUREX) |
Dec18 |
181017 |
111.86 |
111.89 |
111.86 |
111.89 |
+0.03 |
329,166 |
2,008,567 |
+68,871 |
Mar19 |
181017 |
111.78 |
111.78 |
111.78 |
111.78 |
+0.03 |
0 |
768 |
+578 |
Jun19 |
181017 |
111.74 |
111.74 |
111.74 |
111.74 |
+0.03 |
|
|
|
Total Volume and Open Interest |
329,166 |
2,009,335 |
+69,449 |
3-Mth Euribor(EUREX) |
Dec18 |
181017 |
100.305 |
100.305 |
100.305 |
100.305 |
unch |
1 |
14,117 |
-1 |
Mar19 |
181017 |
100.290 |
100.290 |
100.290 |
100.290 |
+0.005 |
0 |
2,376 |
+0 |
Jun19 |
181017 |
100.265 |
100.265 |
100.265 |
100.265 |
unch |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
46 |
27,914 |
-1 |
Long Gilt(LIFFE) |
Dec18 |
181017 |
120~25 |
121~04 |
120~24 |
121~02 |
+0~14 |
194,333 |
714,087 |
+4,122 |
Mar19 |
181017 |
120~08 |
120~08 |
120~08 |
120~08 |
+0~11 |
|
|
|
Total Volume and Open Interest |
194,333 |
714,087 |
+4,122 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181017 |
99.14 |
99.15 |
99.14 |
99.14 |
+0.00 |
60,832 |
541,340 |
-1,761 |
Mar19 |
181017 |
99.04 |
99.06 |
99.03 |
99.05 |
+0.01 |
92,312 |
421,243 |
+1,809 |
Jun19 |
181017 |
98.95 |
98.97 |
98.94 |
98.97 |
+0.03 |
86,818 |
296,998 |
-3,437 |
Sep19 |
181017 |
98.86 |
98.89 |
98.85 |
98.88 |
+0.02 |
56,490 |
350,215 |
+651 |
Dec19 |
181017 |
98.77 |
98.81 |
98.77 |
98.80 |
+0.03 |
95,992 |
340,462 |
-10,078 |
Mar20 |
181017 |
98.70 |
98.74 |
98.70 |
98.73 |
+0.03 |
73,082 |
207,247 |
+8,039 |
Total Volume and Open Interest |
795,424 |
3,165,245 |
+2,465 |
3-Mth Euribor(LIFFE) |
Dec18 |
181017 |
100.305 |
100.310 |
100.300 |
100.305 |
-0.005 |
86,953 |
570,151 |
-6,307 |
Mar19 |
181017 |
100.290 |
100.295 |
100.285 |
100.290 |
unch |
120,849 |
481,296 |
-4,785 |
Jun19 |
181017 |
100.265 |
100.275 |
100.260 |
100.270 |
+0.005 |
78,871 |
601,702 |
-2,882 |
Total Volume and Open Interest |
926,366 |
4,946,186 |
-101,823 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181017 |
98.05 |
98.07 |
98.05 |
98.07 |
+0.01 |
10,045 |
197,153 |
+1,132 |
Mar19 |
181017 |
98.05 |
98.07 |
98.05 |
98.07 |
+0.01 |
5,619 |
224,494 |
-677 |
Jun19 |
181017 |
98.02 |
98.04 |
98.02 |
98.04 |
+0.01 |
14,684 |
189,642 |
+411 |
Sep19 |
181017 |
97.98 |
97.99 |
97.97 |
97.99 |
+0.01 |
8,690 |
161,298 |
+923 |
Dec19 |
181017 |
97.92 |
97.93 |
97.91 |
97.93 |
+0.01 |
7,915 |
155,764 |
-2,283 |
Mar20 |
181017 |
97.85 |
97.86 |
97.84 |
97.86 |
+0.01 |
9,787 |
109,068 |
+100 |
Jun20 |
181017 |
97.79 |
97.80 |
97.79 |
97.80 |
+0.01 |
4,371 |
78,820 |
+55 |
Sep20 |
181017 |
97.72 |
97.74 |
97.72 |
97.74 |
+0.01 |
2,557 |
38,172 |
-165 |
Dec20 |
181017 |
97.67 |
97.68 |
97.66 |
97.68 |
+0.01 |
496 |
11,523 |
+0 |
Mar21 |
181017 |
97.61 |
97.61 |
97.61 |
97.61 |
+0.01 |
1,121 |
4,712 |
-22 |
Total Volume and Open Interest |
65,365 |
1,174,726 |
-548 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181017 |
97.27 |
97.29 |
97.27 |
97.29 |
+0.01 |
172,595 |
1,239,120 |
+1,997 |
Mar19 |
181017 |
97.29 |
97.29 |
97.29 |
97.29 |
+0.01 |
|
|
|
Total Volume and Open Interest |
172,595 |
1,239,120 |
+1,997 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181017 |
97.88 |
97.90 |
97.88 |
97.90 |
+0.01 |
179,624 |
1,091,836 |
+29,016 |
Mar19 |
181017 |
97.91 |
97.91 |
97.91 |
97.91 |
+0.01 |
|
|
|
Total Volume and Open Interest |
179,624 |
1,091,836 |
+29,016 |
Gold(CMX) |
Oct18 |
181017 |
1225.9 |
1225.9 |
1223.7 |
1223.7 |
-3.6 |
136 |
1,099 |
-159 |
Dec18 |
181017 |
1228.0 |
1232.9 |
1223.7 |
1227.4 |
-3.6 |
291,572 |
379,187 |
+5,842 |
Feb19 |
181017 |
1233.5 |
1238.6 |
1229.8 |
1233.3 |
-3.6 |
4,703 |
56,367 |
-893 |
Apr19 |
181017 |
1236.7 |
1244.5 |
1235.9 |
1239.2 |
-3.6 |
1,394 |
17,367 |
+74 |
Jun19 |
181017 |
1245.2 |
1250.5 |
1241.7 |
1245.2 |
-3.7 |
432 |
14,860 |
+179 |
Aug19 |
181017 |
1252.9 |
1253.6 |
1250.7 |
1251.0 |
-3.8 |
110 |
2,453 |
-5 |
Oct19 |
181017 |
1257.6 |
1257.6 |
1257.2 |
1257.2 |
-3.7 |
7 |
1,812 |
+0 |
Dec19 |
181017 |
1260.4 |
1268.6 |
1260.4 |
1263.4 |
-3.9 |
190 |
5,386 |
+10 |
Feb20 |
181017 |
1269.9 |
1269.9 |
1269.9 |
1269.9 |
-3.9 |
0 |
35 |
+0 |
Apr20 |
181017 |
1275.9 |
1275.9 |
1275.9 |
1275.9 |
-3.9 |
0 |
50 |
+0 |
Jun20 |
181017 |
1282.1 |
1282.1 |
1282.1 |
1282.1 |
-3.9 |
0 |
635 |
+0 |
Aug20 |
181017 |
1288.2 |
1288.2 |
1288.2 |
1288.2 |
-3.9 |
|
|
|
Total Volume and Open Interest |
298,885 |
481,088 |
+4,981 |
Silver(CMX) |
Dec18 |
181017 |
1467.5 |
1476.0 |
1461.5 |
1466.3 |
-3.8 |
64,042 |
159,592 |
-795 |
Mar19 |
181017 |
1480.5 |
1487.0 |
1474.0 |
1478.2 |
-3.7 |
2,325 |
29,425 |
+281 |
May19 |
181017 |
1489.0 |
1493.5 |
1483.5 |
1486.2 |
-3.7 |
389 |
3,656 |
+73 |
Jul19 |
181017 |
1494.5 |
1494.5 |
1494.5 |
1494.5 |
-3.4 |
84 |
2,858 |
+29 |
Sep19 |
181017 |
1502.8 |
1502.8 |
1502.8 |
1502.8 |
-3.4 |
12 |
516 |
+12 |
Dec19 |
181017 |
1520.0 |
1523.0 |
1514.5 |
1515.2 |
-3.4 |
36 |
1,109 |
+8 |
Mar20 |
181017 |
1527.7 |
1527.7 |
1527.7 |
1527.7 |
-3.4 |
|
|
|
Total Volume and Open Interest |
67,262 |
199,166 |
-386 |
Platinum(NYMEX) |
Oct18 |
181017 |
839.9 |
839.9 |
836.9 |
836.9 |
-6.2 |
4 |
37 |
-2 |
Jan19 |
181017 |
844.7 |
845.9 |
835.5 |
840.6 |
-6.1 |
16,369 |
71,043 |
-1,122 |
Apr19 |
181017 |
849.3 |
849.5 |
840.0 |
844.9 |
-6.2 |
1,458 |
5,399 |
+1,303 |
Jul19 |
181017 |
847.7 |
848.7 |
846.8 |
847.9 |
-7.2 |
0 |
192 |
+0 |
Total Volume and Open Interest |
17,835 |
76,747 |
+181 |
Palladium(NYMEX) |
Dec18 |
181017 |
1073.30 |
1077.00 |
1063.10 |
1067.60 |
-6.30 |
5,212 |
23,833 |
+431 |
Mar19 |
181017 |
1067.30 |
1070.80 |
1059.30 |
1062.30 |
-6.70 |
311 |
2,006 |
+169 |
Jun19 |
181017 |
1055.90 |
1055.90 |
1055.90 |
1055.90 |
-6.60 |
0 |
7 |
+0 |
Total Volume and Open Interest |
5,523 |
25,846 |
+600 |
Copper(CMX) |
Dec18 |
181017 |
278.15 |
280.45 |
275.40 |
277.80 |
-0.15 |
87,156 |
114,855 |
-1,384 |
Mar19 |
181017 |
280.30 |
282.65 |
277.50 |
279.90 |
-0.25 |
8,549 |
48,583 |
-70 |
May19 |
181017 |
280.60 |
283.70 |
279.05 |
281.00 |
-0.40 |
4,597 |
22,272 |
+388 |
Jul19 |
181017 |
281.25 |
284.60 |
280.00 |
281.90 |
-0.50 |
2,389 |
18,059 |
+345 |
Sep19 |
181017 |
281.00 |
285.20 |
281.00 |
282.60 |
-0.55 |
1,589 |
6,785 |
+65 |
Total Volume and Open Interest |
105,949 |
236,751 |
-210 |
E-mini DJIA Index(CBOT) |
Dec18 |
181017 |
25725 |
25845 |
25461 |
25736 |
-46 |
294,513 |
87,093 |
-1,063 |
Mar19 |
181017 |
25797 |
25897 |
25524 |
25792 |
-43 |
286 |
802 |
+35 |
Jun19 |
181017 |
25861 |
25861 |
25604 |
25861 |
-30 |
2 |
12 |
-1 |
Sep19 |
181017 |
25914 |
25914 |
25736 |
25914 |
-43 |
0 |
3 |
+0 |
Total Volume and Open Interest |
294,801 |
87,910 |
-1,029 |
S & P 500(CME) |
Dec18 |
181017 |
2817.20 |
2824.00 |
2784.00 |
2816.20 |
-1.60 |
2,191 |
50,445 |
+614 |
Mar19 |
181017 |
2823.80 |
2823.80 |
2823.80 |
2823.80 |
-1.60 |
0 |
50 |
+0 |
Jun19 |
181017 |
2832.60 |
2832.60 |
2832.60 |
2832.60 |
-1.60 |
|
|
|
Sep19 |
181017 |
2847.20 |
2847.20 |
2847.20 |
2847.20 |
-1.70 |
|
|
|
Total Volume and Open Interest |
2,191 |
50,495 |
+614 |
S & P 500 E-Mini(CME) |
Dec18 |
181017 |
2816.25 |
2824.25 |
2783.25 |
2816.25 |
-1.50 |
1,763,922 |
2,765,969 |
-20,517 |
Mar19 |
181017 |
2824.25 |
2831.50 |
2790.75 |
2823.75 |
-1.75 |
7,357 |
112,275 |
+3,938 |
Jun19 |
181017 |
2831.50 |
2840.00 |
2802.00 |
2832.50 |
-1.75 |
567 |
7,039 |
-302 |
Sep19 |
181017 |
2847.25 |
2847.25 |
2826.00 |
2847.25 |
-1.75 |
0 |
15 |
+0 |
Total Volume and Open Interest |
1,771,846 |
2,885,303 |
-16,881 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181017 |
7339.75 |
7368.50 |
7221.50 |
7313.25 |
-40.50 |
641,765 |
255,185 |
-210 |
Mar19 |
181017 |
7375.00 |
7403.25 |
7259.00 |
7348.75 |
-40.50 |
1,183 |
2,098 |
+30 |
Jun19 |
181017 |
7376.75 |
7429.50 |
7299.00 |
7383.25 |
-41.00 |
2 |
29 |
+0 |
Total Volume and Open Interest |
642,950 |
257,315 |
-180 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181017 |
1919.50 |
1923.40 |
1893.20 |
1915.10 |
-6.30 |
17,633 |
78,817 |
-646 |
Mar19 |
181017 |
1918.70 |
1918.70 |
1905.20 |
1918.70 |
-7.70 |
0 |
10 |
+0 |
Jun19 |
181017 |
1922.70 |
1922.70 |
1922.70 |
1922.70 |
-7.80 |
|
|
|
Total Volume and Open Interest |
17,633 |
78,827 |
-646 |
Volatility Index(CBOE) |
Oct18 |
181017 |
17.63 |
18.90 |
17.23 |
17.23 |
-0.45 |
111,098 |
53,930 |
-10,921 |
Nov18 |
181017 |
17.25 |
18.37 |
17.00 |
17.13 |
-0.15 |
156,337 |
225,812 |
+2,468 |
Dec18 |
181017 |
17.16 |
18.00 |
16.97 |
17.18 |
unch |
38,698 |
94,599 |
+1,339 |
Jan19 |
181017 |
17.61 |
18.28 |
17.42 |
17.58 |
-0.05 |
21,108 |
64,147 |
-363 |
Total Volume and Open Interest |
353,918 |
560,240 |
-4,104 |
S & P 600(CME) |
Dec18 |
181017 |
991.40 |
991.40 |
991.40 |
991.40 |
-5.80 |
|
|
|
Mar19 |
181017 |
992.00 |
992.00 |
992.00 |
992.00 |
-5.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181017 |
1598.80 |
1602.10 |
1570.70 |
1594.10 |
-6.60 |
193,762 |
501,248 |
-10,317 |
Mar19 |
181017 |
1596.70 |
1607.00 |
1577.80 |
1600.10 |
-6.60 |
32 |
1,283 |
+10 |
Jun19 |
181017 |
1606.80 |
1606.80 |
1606.80 |
1606.80 |
-7.30 |
|
|
|
Total Volume and Open Interest |
193,794 |
502,531 |
-10,307 |
Nikkei 225(CME) |
Dec18 |
181017 |
22935 |
22980 |
22670 |
22900 |
-10 |
15,694 |
32,528 |
+12 |
Mar19 |
181017 |
22915 |
22945 |
22700 |
22885 |
-10 |
0 |
23 |
+0 |
Total Volume and Open Interest |
15,694 |
32,551 |
+12 |
Nikkei 225(SGX) |
Dec18 |
181017 |
22420 |
22950 |
22405 |
22885 |
+465 |
135,538 |
146,029 |
+1,045 |
Mar19 |
181017 |
22725 |
22840 |
22725 |
22840 |
+465 |
3 |
713 |
+2 |
Jun19 |
181017 |
22665 |
22665 |
22665 |
22665 |
+460 |
0 |
688 |
+0 |
Total Volume and Open Interest |
135,545 |
159,343 |
+1,048 |
Nikkei 225 Mini(JPX) |
Dec18 |
181017 |
22460 |
22950 |
22435 |
22890 |
+470 |
1,644,040 |
414,189 |
+8,370 |
Mar19 |
181017 |
22410 |
22895 |
22385 |
22830 |
+460 |
67,289 |
24,300 |
+3,099 |
Jun19 |
181017 |
22220 |
22705 |
22215 |
22580 |
+400 |
507 |
1,705 |
+168 |
Total Volume and Open Interest |
1,782,483 |
503,048 |
+51,015 |
Nikkei 225(JPX) |
Dec18 |
181017 |
22460 |
22950 |
22430 |
22890 |
+470 |
118,374 |
318,232 |
-2,414 |
Mar19 |
181017 |
22410 |
22890 |
22400 |
22830 |
+460 |
1,540 |
12,421 |
+79 |
Jun19 |
181017 |
22380 |
22620 |
22370 |
22580 |
+400 |
32 |
5,495 |
+6 |
Total Volume and Open Interest |
119,959 |
405,462 |
-2,060 |
Nikkei 225(CME) Yen |
Dec18 |
181017 |
22900 |
22945 |
22635 |
22870 |
-5 |
56,534 |
68,403 |
-291 |
Mar19 |
181017 |
22805 |
22865 |
22595 |
22815 |
unch |
5 |
10 |
+5 |
Jun19 |
181017 |
22605 |
22605 |
22605 |
22605 |
-20 |
|
|
|
Total Volume and Open Interest |
56,539 |
68,413 |
-286 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181017 |
22870 |
22890 |
22650 |
22870 |
unch |
0 |
10 |
+0 |
Mar19 |
181017 |
22820 |
22820 |
22820 |
22820 |
+10 |
|
|
|
Jun19 |
181017 |
22610 |
22610 |
22610 |
22610 |
-10 |
|
|
|
Total Volume and Open Interest |
0 |
10 |
+0 |
CAC 40(EURONEXT) |
Oct18 |
181017 |
5179.5 |
5204.5 |
5115.5 |
5144.0 |
-27.5 |
144,281 |
268,570 |
-15,775 |
Nov18 |
181017 |
5170.5 |
5201.0 |
5112.5 |
5141.0 |
-27.0 |
63,161 |
49,575 |
+46,369 |
Dec18 |
181017 |
5165.0 |
5181.5 |
5099.5 |
5125.5 |
-27.5 |
644 |
41,869 |
-119 |
Total Volume and Open Interest |
208,086 |
380,024 |
+30,475 |
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 |
181017 |
11794.5 |
11838.0 |
11656.5 |
11711.0 |
-57.0 |
104,338 |
122,261 |
-725 |
Mar19 |
181017 |
11786.5 |
11814.5 |
11668.0 |
11706.0 |
-57.0 |
165 |
2,402 |
+23 |
Jun19 |
181017 |
11731.0 |
11750.0 |
11695.0 |
11718.5 |
-58.5 |
2 |
99 |
+4 |
Total Volume and Open Interest |
104,505 |
124,762 |
-698 |
Mini-DAX(EUREX) |
Dec18 |
181017 |
11793.0 |
11838.0 |
11656.0 |
11711.0 |
-57.0 |
45,525 |
12,523 |
-462 |
Mar19 |
181017 |
11788.0 |
11808.0 |
11654.0 |
11706.0 |
-57.0 |
75 |
215 |
-26 |
Jun19 |
181017 |
11715.0 |
11718.5 |
11708.0 |
11718.5 |
-58.5 |
3 |
10 |
+3 |
Total Volume and Open Interest |
45,603 |
12,748 |
-485 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181017 |
3255 |
3271 |
3218 |
3233 |
-14 |
994,311 |
3,881,688 |
+2,880 |
Mar19 |
181017 |
3249 |
3258 |
3215 |
3221 |
-14 |
10,008 |
201,223 |
+1,923 |
Jun19 |
181017 |
3138 |
3146 |
3133 |
3136 |
-14 |
11,855 |
53,156 |
+7 |
Total Volume and Open Interest |
1,016,174 |
4,183,993 |
+4,810 |
Swiss Market Index(EUREX) |
Dec18 |
181017 |
8822 |
8864 |
8710 |
8724 |
-53 |
43,817 |
207,551 |
+198 |
Mar19 |
181017 |
8723 |
8756 |
8619 |
8624 |
-53 |
7 |
1,893 |
+513 |
Jun19 |
181017 |
8450 |
8496 |
8450 |
8454 |
-53 |
0 |
5 |
+3 |
Total Volume and Open Interest |
43,824 |
209,449 |
+714 |
FT-SE 100(EURONEXT) |
Dec18 |
181017 |
7051.50 |
7068.00 |
6991.00 |
7017.00 |
-15.00 |
106,754 |
613,238 |
+9,061 |
Mar19 |
181017 |
6957.00 |
6957.00 |
6957.00 |
6957.00 |
-15.00 |
2 |
2,904 |
+1 |
Jun19 |
181017 |
6877.00 |
6877.00 |
6877.00 |
6877.00 |
-14.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
106,756 |
616,148 |
+9,062 |
SPI 200(SFE) |
Dec18 |
181017 |
5852.0 |
5927.0 |
5837.0 |
5927.0 |
+73.0 |
68,908 |
365,732 |
-8,041 |
Mar19 |
181017 |
5816.0 |
5871.0 |
5816.0 |
5871.0 |
+73.0 |
1 |
4,838 |
-2 |
Jun19 |
181017 |
5861.0 |
5861.0 |
5861.0 |
5861.0 |
+73.0 |
0 |
2,546 |
+0 |
Total Volume and Open Interest |
69,770 |
375,878 |
-7,384 |
FTSE MIB(ISE) |
Dec18 |
181017 |
19720.00 |
19860.00 |
19330.00 |
19409.00 |
-235.00 |
21,856 |
96,546 |
-3,538 |
Mar19 |
181017 |
19700.00 |
19760.00 |
19265.00 |
19324.00 |
-235.00 |
59 |
1,002 |
+34 |
Jun19 |
181017 |
18829.00 |
18829.00 |
18829.00 |
18829.00 |
-235.00 |
|
|
|
Total Volume and Open Interest |
21,915 |
97,548 |
-3,504 |
KOSPI 200(KFE) |
Dec18 |
181017 |
278.35 |
282.50 |
277.50 |
281.20 |
+3.55 |
356,610 |
315,784 |
-2,125 |
Mar19 |
181017 |
275.05 |
279.45 |
275.05 |
277.65 |
+2.95 |
373 |
11,448 |
+312 |
Jun19 |
181017 |
279.50 |
279.50 |
278.00 |
278.40 |
+2.80 |
4 |
12,946 |
-1 |
Total Volume and Open Interest |
356,987 |
361,331 |
-1,814 |
GSCI(CME) |
Nov18 |
181017 |
482.80 |
482.85 |
476.25 |
478.05 |
-6.65 |
64 |
15,046 |
-16 |
Dec18 |
181017 |
480.25 |
480.25 |
480.25 |
480.25 |
-6.65 |
|
|
|
Jan19 |
181017 |
480.60 |
480.60 |
480.60 |
480.60 |
-6.65 |
|
|
|
Total Volume and Open Interest |
64 |
15,046 |
-2,868 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|