|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu October 18, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov18 |
181018 |
882.25 |
883.75 |
862.75 |
863.50 |
-22.25 |
106,588 |
265,602 |
-13,123 |
Jan19 |
181018 |
896.50 |
897.75 |
876.75 |
877.75 |
-22.00 |
42,496 |
226,655 |
+5,296 |
Mar19 |
181018 |
908.75 |
910.00 |
889.75 |
890.50 |
-21.75 |
26,191 |
147,331 |
+975 |
May19 |
181018 |
921.75 |
923.00 |
903.00 |
903.75 |
-21.25 |
9,909 |
94,127 |
+145 |
Jul19 |
181018 |
931.50 |
933.00 |
913.25 |
913.75 |
-21.50 |
13,216 |
79,759 |
+271 |
Aug19 |
181018 |
933.75 |
933.75 |
918.00 |
918.25 |
-21.25 |
565 |
4,772 |
+62 |
Sep19 |
181018 |
935.25 |
935.25 |
919.00 |
919.25 |
-20.75 |
97 |
1,530 |
+8 |
Nov19 |
181018 |
941.50 |
942.75 |
924.75 |
924.75 |
-20.00 |
3,127 |
34,632 |
+83 |
Jan20 |
181018 |
946.25 |
946.25 |
935.75 |
935.75 |
-19.75 |
35 |
1,125 |
+21 |
Mar20 |
181018 |
948.75 |
949.25 |
943.25 |
943.75 |
-19.00 |
8 |
310 |
+1 |
May20 |
181018 |
950.50 |
950.50 |
950.50 |
950.50 |
-18.50 |
3 |
127 |
+3 |
Jul20 |
181018 |
964.75 |
964.75 |
958.50 |
958.75 |
-18.25 |
6 |
245 |
+1 |
Aug20 |
181018 |
966.50 |
966.50 |
959.00 |
959.00 |
-18.50 |
0 |
39 |
+0 |
Sep20 |
181018 |
953.00 |
953.00 |
953.00 |
953.00 |
-18.50 |
0 |
50 |
+0 |
Total Volume and Open Interest |
202,253 |
856,882 |
-6,253 |
Soybean Meal(CBOT) |
Dec18 |
181018 |
323.10 |
323.40 |
316.00 |
316.30 |
-7.40 |
54,534 |
179,860 |
-5,691 |
Jan19 |
181018 |
325.60 |
325.60 |
317.90 |
318.20 |
-7.30 |
29,004 |
100,025 |
+2,567 |
Mar19 |
181018 |
323.50 |
323.80 |
316.90 |
317.40 |
-6.90 |
14,404 |
80,459 |
-289 |
May19 |
181018 |
321.00 |
321.00 |
314.60 |
315.60 |
-6.10 |
6,234 |
60,143 |
+394 |
Jul19 |
181018 |
321.20 |
321.20 |
315.10 |
316.00 |
-5.90 |
6,198 |
52,668 |
+1,023 |
Aug19 |
181018 |
320.80 |
320.90 |
315.50 |
316.40 |
-5.70 |
952 |
8,800 |
+141 |
Sep19 |
181018 |
320.70 |
321.00 |
316.00 |
316.50 |
-5.70 |
804 |
9,967 |
+43 |
Oct19 |
181018 |
319.70 |
320.00 |
315.10 |
315.50 |
-5.90 |
205 |
7,383 |
-32 |
Dec19 |
181018 |
321.10 |
321.10 |
315.50 |
316.10 |
-5.60 |
1,283 |
25,692 |
+100 |
Jan20 |
181018 |
319.20 |
319.40 |
316.60 |
317.10 |
-5.60 |
5 |
974 |
+1 |
Total Volume and Open Interest |
113,623 |
527,587 |
-1,743 |
Soybean Oil(CBOT) |
Dec18 |
181018 |
29.54 |
29.57 |
29.00 |
29.02 |
-0.54 |
52,216 |
190,080 |
-2,715 |
Jan19 |
181018 |
29.81 |
29.81 |
29.23 |
29.25 |
-0.55 |
14,050 |
113,900 |
-156 |
Mar19 |
181018 |
30.03 |
30.06 |
29.49 |
29.49 |
-0.56 |
6,903 |
70,800 |
-471 |
May19 |
181018 |
30.31 |
30.32 |
29.76 |
29.76 |
-0.57 |
4,306 |
52,930 |
+639 |
Jul19 |
181018 |
30.60 |
30.60 |
30.03 |
30.05 |
-0.57 |
4,370 |
55,746 |
-327 |
Aug19 |
181018 |
30.67 |
30.67 |
30.18 |
30.18 |
-0.57 |
559 |
11,379 |
-69 |
Sep19 |
181018 |
30.82 |
30.83 |
30.32 |
30.32 |
-0.57 |
104 |
7,395 |
-6 |
Oct19 |
181018 |
30.48 |
30.48 |
30.39 |
30.40 |
-0.57 |
67 |
5,041 |
+29 |
Dec19 |
181018 |
30.99 |
30.99 |
30.57 |
30.59 |
-0.54 |
1,102 |
17,088 |
+127 |
Jan20 |
181018 |
30.86 |
30.86 |
30.85 |
30.86 |
-0.53 |
1 |
1,407 |
+0 |
Total Volume and Open Interest |
83,688 |
530,702 |
-2,939 |
Canola(WCE) |
Nov18 |
181018 |
494.7 |
494.7 |
489.7 |
490.6 |
-4.1 |
12,090 |
42,791 |
-3,875 |
Jan19 |
181018 |
502.0 |
502.5 |
496.5 |
497.7 |
-4.6 |
12,906 |
69,079 |
+3,216 |
Mar19 |
181018 |
508.0 |
508.0 |
503.6 |
504.7 |
-4.6 |
3,269 |
20,090 |
-151 |
May19 |
181018 |
512.0 |
512.0 |
508.1 |
509.0 |
-5.1 |
729 |
2,764 |
+93 |
Jul19 |
181018 |
516.0 |
516.0 |
511.0 |
512.4 |
-4.9 |
225 |
1,825 |
-45 |
Total Volume and Open Interest |
29,335 |
138,561 |
-662 |
Corn(CBOT) |
Dec18 |
181018 |
373.00 |
373.25 |
369.50 |
370.75 |
-3.50 |
185,899 |
785,720 |
-17,657 |
Mar19 |
181018 |
385.25 |
385.50 |
381.50 |
383.00 |
-3.50 |
67,055 |
370,303 |
+10,438 |
May19 |
181018 |
392.25 |
392.50 |
389.00 |
390.25 |
-3.25 |
24,730 |
122,763 |
+4,963 |
Jul19 |
181018 |
397.25 |
397.50 |
394.25 |
395.75 |
-2.75 |
16,992 |
127,795 |
-852 |
Sep19 |
181018 |
398.50 |
398.75 |
395.50 |
396.75 |
-2.75 |
2,629 |
66,954 |
+264 |
Dec19 |
181018 |
403.50 |
404.00 |
401.00 |
402.00 |
-2.50 |
11,151 |
131,302 |
+983 |
Mar20 |
181018 |
412.50 |
412.50 |
410.00 |
411.25 |
-1.75 |
289 |
8,028 |
+115 |
May20 |
181018 |
417.00 |
417.50 |
416.00 |
416.75 |
-2.00 |
112 |
1,159 |
+66 |
Jul20 |
181018 |
422.25 |
422.25 |
420.25 |
421.25 |
-2.00 |
313 |
3,352 |
+117 |
Sep20 |
181018 |
415.00 |
415.00 |
415.00 |
415.00 |
-2.00 |
42 |
466 |
+25 |
Total Volume and Open Interest |
309,396 |
1,622,531 |
-1,429 |
Wheat(CBOT) |
Dec18 |
181018 |
516.00 |
519.50 |
511.00 |
513.00 |
-4.50 |
50,816 |
223,668 |
-2,749 |
Mar19 |
181018 |
536.50 |
539.75 |
532.00 |
533.50 |
-4.50 |
19,338 |
120,470 |
-2,648 |
May19 |
181018 |
547.50 |
551.00 |
543.75 |
545.75 |
-3.25 |
7,276 |
42,999 |
+1,349 |
Jul19 |
181018 |
552.75 |
556.50 |
549.75 |
551.75 |
-2.75 |
3,432 |
57,636 |
+498 |
Sep19 |
181018 |
563.50 |
567.75 |
561.00 |
562.75 |
-2.25 |
1,227 |
13,776 |
+145 |
Dec19 |
181018 |
579.25 |
583.00 |
576.00 |
577.75 |
-2.00 |
2,406 |
21,675 |
+684 |
Total Volume and Open Interest |
85,362 |
488,407 |
-2,409 |
Wheat(KCBT) |
Dec18 |
181018 |
519.25 |
522.75 |
514.25 |
514.75 |
-6.25 |
16,981 |
152,028 |
-351 |
Mar19 |
181018 |
543.25 |
547.00 |
538.75 |
539.00 |
-6.25 |
7,937 |
76,378 |
+776 |
May19 |
181018 |
555.50 |
559.75 |
552.25 |
552.25 |
-5.75 |
4,253 |
22,373 |
+236 |
Jul19 |
181018 |
560.50 |
565.00 |
557.50 |
557.75 |
-5.25 |
3,234 |
34,267 |
-739 |
Sep19 |
181018 |
576.25 |
579.25 |
572.25 |
572.25 |
-5.00 |
228 |
2,610 |
+22 |
Dec19 |
181018 |
597.00 |
599.50 |
592.00 |
592.50 |
-5.25 |
118 |
4,533 |
+62 |
Mar20 |
181018 |
609.50 |
610.00 |
604.75 |
605.00 |
-5.00 |
1 |
441 |
+1 |
Total Volume and Open Interest |
32,758 |
293,107 |
+7 |
Wheat(MGE) |
Dec18 |
181018 |
587.00 |
590.50 |
584.50 |
585.00 |
-3.25 |
3,502 |
32,753 |
-434 |
Mar19 |
181018 |
597.00 |
599.25 |
594.25 |
595.00 |
-2.25 |
1,230 |
20,051 |
+403 |
May19 |
181018 |
603.00 |
605.50 |
601.50 |
601.50 |
-2.50 |
246 |
4,848 |
-8 |
Jul19 |
181018 |
610.75 |
610.75 |
608.00 |
608.00 |
-3.00 |
108 |
2,393 |
+18 |
Sep19 |
181018 |
614.25 |
614.25 |
612.75 |
612.75 |
-2.00 |
67 |
2,919 |
-4 |
Dec19 |
181018 |
624.50 |
624.75 |
620.00 |
620.00 |
-2.50 |
35 |
1,351 |
+5 |
Total Volume and Open Interest |
5,194 |
64,389 |
-14 |
Oats(CBOT) |
Dec18 |
181018 |
293.00 |
300.00 |
292.00 |
295.25 |
unch |
763 |
5,005 |
+107 |
Mar19 |
181018 |
282.25 |
289.50 |
281.25 |
287.00 |
+3.50 |
133 |
1,363 |
+79 |
May19 |
181018 |
282.00 |
289.00 |
282.00 |
286.25 |
+4.25 |
4 |
34 |
+1 |
Jul19 |
181018 |
288.25 |
288.25 |
288.25 |
288.25 |
+5.25 |
0 |
1 |
+0 |
Total Volume and Open Interest |
900 |
6,403 |
+187 |
Rough Rice(CBOT) |
Nov18 |
181018 |
10.93 |
11.02 |
10.85 |
10.96 |
unch |
1,047 |
2,693 |
-632 |
Jan19 |
181018 |
11.08 |
11.24 |
11.06 |
11.17 |
+0.02 |
835 |
4,578 |
+537 |
Mar19 |
181018 |
11.27 |
11.36 |
11.27 |
11.31 |
+0.05 |
38 |
759 |
+7 |
May19 |
181018 |
11.46 |
11.46 |
11.46 |
11.46 |
+0.06 |
0 |
14 |
+0 |
Total Volume and Open Interest |
1,920 |
8,044 |
-88 |
Live Cattle(CME) |
Oct18 |
181018 |
113.050 |
113.480 |
111.980 |
113.080 |
+0.150 |
8,336 |
8,686 |
-1,460 |
Dec18 |
181018 |
117.400 |
117.785 |
116.180 |
117.180 |
-0.205 |
22,497 |
122,758 |
+360 |
Feb19 |
181018 |
121.500 |
122.035 |
120.350 |
121.385 |
-0.095 |
12,162 |
74,496 |
+2,011 |
Apr19 |
181018 |
122.450 |
122.885 |
121.330 |
122.385 |
-0.065 |
6,053 |
57,247 |
+1,168 |
Jun19 |
181018 |
115.200 |
115.330 |
114.035 |
114.950 |
-0.200 |
3,667 |
53,420 |
+470 |
Aug19 |
181018 |
113.135 |
113.200 |
112.080 |
112.950 |
-0.185 |
867 |
9,638 |
-67 |
Total Volume and Open Interest |
53,765 |
329,921 |
+2,544 |
Feeder Cattle(CME) |
Oct18 |
181018 |
154.450 |
155.450 |
154.450 |
155.250 |
+1.170 |
940 |
3,520 |
-98 |
Nov18 |
181018 |
153.750 |
154.750 |
152.880 |
154.435 |
+1.085 |
4,256 |
11,874 |
-891 |
Jan19 |
181018 |
149.400 |
149.685 |
147.850 |
149.435 |
+0.355 |
5,359 |
25,806 |
+555 |
Mar19 |
181018 |
148.235 |
148.400 |
146.700 |
148.035 |
-0.045 |
1,705 |
9,197 |
-65 |
Apr19 |
181018 |
149.150 |
149.485 |
147.830 |
149.150 |
-0.085 |
683 |
2,774 |
+51 |
May19 |
181018 |
149.435 |
149.750 |
148.250 |
149.550 |
unch |
233 |
2,093 |
+56 |
Aug19 |
181018 |
152.350 |
152.700 |
151.050 |
152.500 |
+0.015 |
74 |
712 |
+17 |
Total Volume and Open Interest |
13,252 |
56,004 |
-373 |
Lean Hogs(CME) |
Dec18 |
181018 |
54.380 |
54.380 |
52.000 |
52.300 |
-2.400 |
26,003 |
103,875 |
+1,214 |
Feb19 |
181018 |
62.200 |
62.235 |
60.000 |
60.235 |
-2.345 |
8,421 |
40,686 |
+219 |
Apr19 |
181018 |
68.330 |
68.330 |
66.700 |
67.000 |
-1.500 |
5,163 |
38,377 |
-133 |
May19 |
181018 |
73.350 |
73.350 |
72.100 |
72.500 |
-1.180 |
67 |
1,334 |
+10 |
Jun19 |
181018 |
79.900 |
79.900 |
78.350 |
78.650 |
-1.300 |
1,735 |
18,856 |
-89 |
Jul19 |
181018 |
80.680 |
80.680 |
79.150 |
79.500 |
-1.230 |
352 |
12,450 |
+92 |
Aug19 |
181018 |
79.400 |
79.830 |
78.430 |
78.750 |
-1.000 |
293 |
4,724 |
+143 |
Oct19 |
181018 |
65.975 |
66.330 |
65.200 |
65.385 |
-0.815 |
237 |
2,054 |
+113 |
Total Volume and Open Interest |
42,293 |
222,785 |
+1,580 |
Class III Milk(CME) |
Oct18 |
181018 |
15.56 |
15.57 |
15.55 |
15.55 |
-0.05 |
127 |
4,143 |
-47 |
Nov18 |
181018 |
15.56 |
15.58 |
15.47 |
15.53 |
-0.11 |
244 |
4,867 |
-24 |
Dec18 |
181018 |
15.60 |
15.60 |
15.45 |
15.52 |
-0.10 |
332 |
4,118 |
+16 |
Jan19 |
181018 |
15.55 |
15.55 |
15.33 |
15.43 |
-0.15 |
381 |
2,727 |
+212 |
Feb19 |
181018 |
15.55 |
15.55 |
15.46 |
15.48 |
-0.15 |
123 |
1,579 |
+75 |
Mar19 |
181018 |
15.67 |
15.68 |
15.62 |
15.65 |
-0.09 |
54 |
1,641 |
+39 |
Apr19 |
181018 |
15.83 |
15.85 |
15.79 |
15.85 |
-0.11 |
48 |
1,470 |
+35 |
May19 |
181018 |
15.94 |
15.94 |
15.92 |
15.92 |
-0.07 |
57 |
1,365 |
+24 |
Jun19 |
181018 |
16.03 |
16.05 |
16.00 |
16.03 |
-0.03 |
50 |
1,336 |
+36 |
Jul19 |
181018 |
16.18 |
16.21 |
16.18 |
16.20 |
-0.06 |
21 |
698 |
+15 |
Aug19 |
181018 |
16.35 |
16.41 |
16.35 |
16.41 |
-0.04 |
29 |
517 |
+17 |
Sep19 |
181018 |
16.52 |
16.59 |
16.52 |
16.59 |
-0.01 |
12 |
485 |
+12 |
Oct19 |
181018 |
16.45 |
16.51 |
16.45 |
16.51 |
-0.01 |
10 |
293 |
+10 |
Total Volume and Open Interest |
1,613 |
25,798 |
+544 |
Cocoa(ICE) |
Dec18 |
181018 |
2213 |
2216 |
2137 |
2145 |
-81 |
23,883 |
102,451 |
-1,249 |
Mar19 |
181018 |
2228 |
2229 |
2163 |
2169 |
-69 |
12,543 |
79,199 |
-146 |
May19 |
181018 |
2237 |
2237 |
2176 |
2182 |
-63 |
3,240 |
28,874 |
-339 |
Jul19 |
181018 |
2248 |
2248 |
2192 |
2196 |
-59 |
1,720 |
17,566 |
-436 |
Sep19 |
181018 |
2256 |
2256 |
2204 |
2208 |
-55 |
1,095 |
12,628 |
+128 |
Dec19 |
181018 |
2267 |
2267 |
2215 |
2221 |
-53 |
1,802 |
19,271 |
+29 |
Mar20 |
181018 |
2258 |
2273 |
2221 |
2228 |
-51 |
846 |
4,110 |
+640 |
Total Volume and Open Interest |
45,227 |
265,889 |
-1,339 |
Coffee "C"(ICE) |
Dec18 |
181018 |
122.55 |
124.30 |
120.80 |
122.05 |
-0.50 |
34,202 |
130,301 |
-4,311 |
Mar19 |
181018 |
126.25 |
127.95 |
124.65 |
125.85 |
-0.40 |
16,089 |
78,378 |
+880 |
May19 |
181018 |
128.80 |
130.35 |
127.10 |
128.35 |
-0.35 |
6,369 |
40,397 |
-431 |
Jul19 |
181018 |
131.10 |
132.70 |
129.45 |
130.70 |
-0.35 |
3,277 |
20,641 |
+72 |
Sep19 |
181018 |
133.30 |
134.95 |
132.05 |
132.95 |
-0.35 |
1,931 |
10,641 |
+225 |
Dec19 |
181018 |
136.70 |
138.25 |
135.35 |
136.25 |
-0.35 |
1,183 |
9,657 |
+85 |
Total Volume and Open Interest |
63,778 |
299,554 |
-3,535 |
Orange Juice(ICE) |
Nov18 |
181018 |
142.75 |
144.00 |
142.55 |
142.80 |
+0.05 |
1,560 |
4,428 |
-1,036 |
Jan19 |
181018 |
142.10 |
144.00 |
141.90 |
142.05 |
-0.15 |
1,313 |
9,297 |
+783 |
Mar19 |
181018 |
143.00 |
144.40 |
142.25 |
142.35 |
-0.25 |
262 |
1,370 |
+56 |
May19 |
181018 |
144.00 |
144.10 |
143.15 |
143.15 |
-0.25 |
101 |
774 |
+87 |
Jul19 |
181018 |
144.70 |
144.70 |
143.80 |
143.80 |
-0.35 |
3 |
245 |
+0 |
Sep19 |
181018 |
144.75 |
144.75 |
144.75 |
144.75 |
-0.30 |
1 |
96 |
+1 |
Total Volume and Open Interest |
3,240 |
16,210 |
-109 |
Sugar #11(ICE) |
Mar19 |
181018 |
13.73 |
13.95 |
13.53 |
13.87 |
+0.14 |
66,335 |
396,446 |
-7,830 |
May19 |
181018 |
13.80 |
13.98 |
13.61 |
13.94 |
+0.14 |
16,425 |
143,533 |
+1,050 |
Jul19 |
181018 |
13.81 |
14.01 |
13.66 |
13.95 |
+0.12 |
11,292 |
83,056 |
+1,196 |
Oct19 |
181018 |
13.97 |
14.17 |
13.84 |
14.08 |
+0.09 |
4,129 |
75,894 |
+1,276 |
Mar20 |
181018 |
14.46 |
14.65 |
14.35 |
14.58 |
+0.09 |
1,621 |
26,590 |
+201 |
May20 |
181018 |
14.44 |
14.58 |
14.39 |
14.51 |
+0.07 |
519 |
5,768 |
+128 |
Jul20 |
181018 |
14.27 |
14.48 |
14.27 |
14.41 |
+0.03 |
258 |
4,986 |
+70 |
Oct20 |
181018 |
14.30 |
14.49 |
14.30 |
14.42 |
unch |
264 |
5,552 |
+17 |
Total Volume and Open Interest |
101,053 |
744,792 |
-3,722 |
London Cocoa(LCE) |
Dec18 |
181018 |
1618 |
1618 |
1575 |
1581 |
-34 |
6,862 |
78,785 |
-774 |
Mar19 |
181018 |
1635 |
1638 |
1601 |
1604 |
-32 |
7,244 |
61,401 |
+35 |
May19 |
181018 |
1644 |
1644 |
1609 |
1612 |
-31 |
2,868 |
38,401 |
-352 |
Jul19 |
181018 |
1650 |
1650 |
1617 |
1620 |
-28 |
1,206 |
26,920 |
+131 |
Sep19 |
181018 |
1652 |
1652 |
1622 |
1624 |
-27 |
792 |
29,023 |
-207 |
Dec19 |
181018 |
1656 |
1656 |
1628 |
1631 |
-25 |
747 |
34,454 |
-47 |
Mar20 |
181018 |
1660 |
1660 |
1634 |
1637 |
-23 |
317 |
6,218 |
-49 |
Total Volume and Open Interest |
20,042 |
278,633 |
-1,259 |
London Sugar(LCE) |
Dec18 |
181018 |
378.70 |
383.00 |
374.50 |
378.60 |
+0.10 |
5,609 |
38,690 |
+219 |
Mar19 |
181018 |
376.00 |
380.30 |
373.10 |
377.90 |
+1.50 |
3,662 |
39,081 |
+625 |
May19 |
181018 |
379.40 |
383.00 |
377.10 |
381.50 |
+2.10 |
734 |
13,359 |
-23 |
Aug19 |
181018 |
381.60 |
385.80 |
380.00 |
384.50 |
+2.50 |
210 |
7,940 |
+16 |
Oct19 |
181018 |
385.00 |
388.10 |
382.40 |
386.90 |
+2.60 |
43 |
3,671 |
+7 |
Total Volume and Open Interest |
10,269 |
105,759 |
+854 |
Cotton(ICE) |
Dec18 |
181018 |
77.92 |
78.40 |
77.33 |
78.05 |
+0.13 |
13,539 |
138,316 |
+128 |
Mar19 |
181018 |
79.37 |
79.58 |
78.56 |
79.49 |
+0.05 |
8,389 |
70,944 |
-196 |
May19 |
181018 |
80.36 |
80.61 |
79.57 |
80.55 |
+0.09 |
1,735 |
15,451 |
+955 |
Jul19 |
181018 |
80.91 |
81.35 |
80.29 |
81.29 |
+0.15 |
507 |
9,370 |
-25 |
Oct19 |
181018 |
78.29 |
78.29 |
78.29 |
78.29 |
-0.01 |
0 |
3 |
+0 |
Dec19 |
181018 |
76.64 |
76.90 |
76.36 |
76.82 |
-0.08 |
279 |
26,841 |
-38 |
Total Volume and Open Interest |
24,454 |
262,680 |
+824 |
Lumber(CME) |
Nov18 |
181018 |
334.0 |
336.2 |
320.6 |
321.6 |
-12.1 |
684 |
1,391 |
-148 |
Jan19 |
181018 |
335.0 |
338.0 |
324.7 |
325.9 |
-8.0 |
597 |
1,703 |
+71 |
Mar19 |
181018 |
345.0 |
345.1 |
335.0 |
335.5 |
-9.2 |
179 |
671 |
+56 |
May19 |
181018 |
355.8 |
355.8 |
350.7 |
350.7 |
-5.7 |
29 |
253 |
+17 |
Total Volume and Open Interest |
1,489 |
4,074 |
-4 |
Crude Oil(NYM) |
Nov18 |
181018 |
70.03 |
70.03 |
68.47 |
68.65 |
-1.10 |
535,003 |
132,985 |
-29,752 |
Dec18 |
181018 |
69.94 |
69.99 |
68.53 |
68.71 |
-0.99 |
249,389 |
449,744 |
+16,315 |
Jan19 |
181018 |
70.02 |
70.02 |
68.59 |
68.75 |
-0.97 |
55,269 |
193,895 |
+984 |
Feb19 |
181018 |
69.87 |
69.97 |
68.61 |
68.76 |
-0.97 |
18,735 |
107,743 |
-60 |
Mar19 |
181018 |
70.03 |
70.03 |
68.64 |
68.78 |
-0.96 |
27,388 |
175,086 |
+2,811 |
Apr19 |
181018 |
69.81 |
69.94 |
68.68 |
68.79 |
-0.96 |
9,133 |
83,977 |
+805 |
May19 |
181018 |
69.86 |
69.91 |
68.60 |
68.78 |
-0.95 |
11,252 |
60,712 |
+1,769 |
Jun19 |
181018 |
69.89 |
69.91 |
68.55 |
68.74 |
-0.93 |
31,423 |
185,503 |
+511 |
Jul19 |
181018 |
69.66 |
69.73 |
68.54 |
68.64 |
-0.91 |
5,249 |
58,872 |
+1,063 |
Aug19 |
181018 |
69.56 |
69.56 |
68.39 |
68.48 |
-0.89 |
2,742 |
53,463 |
+345 |
Sep19 |
181018 |
69.33 |
69.33 |
68.16 |
68.27 |
-0.88 |
6,823 |
76,587 |
+1,148 |
Oct19 |
181018 |
69.10 |
69.10 |
67.91 |
68.03 |
-0.87 |
2,365 |
44,792 |
+320 |
Nov19 |
181018 |
68.23 |
68.23 |
67.71 |
67.78 |
-0.86 |
1,750 |
34,833 |
+368 |
Dec19 |
181018 |
68.62 |
68.62 |
67.40 |
67.50 |
-0.86 |
36,007 |
222,626 |
-1,843 |
Jan20 |
181018 |
67.17 |
67.17 |
67.09 |
67.17 |
-0.84 |
985 |
30,192 |
+182 |
Feb20 |
181018 |
66.84 |
66.84 |
66.84 |
66.84 |
-0.82 |
813 |
16,626 |
+395 |
Total Volume and Open Interest |
1,019,852 |
2,218,887 |
-1,625 |
e-miNY Crude Oil(NYM) |
Nov18 |
181018 |
70.000 |
70.050 |
68.475 |
68.650 |
-1.100 |
17,638 |
2,018 |
+145 |
Dec18 |
181018 |
69.975 |
70.000 |
68.550 |
68.700 |
-1.000 |
1,335 |
745 |
-23 |
Jan19 |
181018 |
69.925 |
69.975 |
68.600 |
68.750 |
-0.975 |
70 |
181 |
+11 |
Feb19 |
181018 |
69.775 |
69.775 |
68.725 |
68.750 |
-0.975 |
1 |
47 |
+0 |
Mar19 |
181018 |
69.825 |
69.825 |
68.700 |
68.775 |
-0.975 |
0 |
47 |
+0 |
Apr19 |
181018 |
68.800 |
68.800 |
68.800 |
68.800 |
-0.950 |
2 |
113 |
+0 |
May19 |
181018 |
68.700 |
68.775 |
68.700 |
68.775 |
-0.950 |
1 |
123 |
+0 |
Jun19 |
181018 |
69.350 |
69.350 |
68.575 |
68.750 |
-0.925 |
1 |
103 |
+1 |
Jul19 |
181018 |
68.650 |
68.650 |
68.650 |
68.650 |
-0.900 |
0 |
16 |
+0 |
Aug19 |
181018 |
68.475 |
68.475 |
68.475 |
68.475 |
-0.900 |
0 |
48 |
+0 |
Total Volume and Open Interest |
19,054 |
3,544 |
+132 |
NY Harbor ULSD(NYM) |
Nov18 |
181018 |
231.52 |
231.93 |
228.36 |
229.49 |
-1.62 |
52,563 |
80,208 |
-4,421 |
Dec18 |
181018 |
231.49 |
232.07 |
228.51 |
229.64 |
-1.61 |
45,034 |
111,511 |
+1,475 |
Jan19 |
181018 |
231.70 |
232.23 |
228.72 |
229.80 |
-1.68 |
26,899 |
74,739 |
-117 |
Feb19 |
181018 |
231.88 |
232.01 |
228.53 |
229.56 |
-1.72 |
15,145 |
29,930 |
+2,650 |
Mar19 |
181018 |
231.28 |
231.44 |
228.02 |
229.00 |
-1.73 |
14,950 |
43,035 |
-170 |
Apr19 |
181018 |
230.28 |
230.35 |
227.01 |
227.95 |
-1.74 |
5,747 |
24,005 |
+438 |
May19 |
181018 |
229.70 |
229.79 |
226.44 |
227.37 |
-1.79 |
1,568 |
9,593 |
-39 |
Jun19 |
181018 |
229.07 |
229.46 |
226.15 |
227.03 |
-1.86 |
4,252 |
25,009 |
+389 |
Jul19 |
181018 |
226.91 |
229.44 |
226.62 |
227.39 |
-1.92 |
430 |
6,370 |
-7 |
Aug19 |
181018 |
227.50 |
229.63 |
227.16 |
227.89 |
-1.94 |
400 |
1,855 |
+74 |
Sep19 |
181018 |
228.00 |
230.32 |
227.95 |
228.52 |
-1.95 |
235 |
1,856 |
+19 |
Oct19 |
181018 |
229.85 |
229.85 |
228.61 |
229.16 |
-1.94 |
139 |
1,045 |
+0 |
Nov19 |
181018 |
230.50 |
230.50 |
229.76 |
229.76 |
-1.96 |
81 |
808 |
-2 |
Dec19 |
181018 |
230.69 |
232.47 |
229.60 |
230.24 |
-2.01 |
918 |
7,828 |
-1 |
Total Volume and Open Interest |
168,608 |
422,325 |
+351 |
RBOB Gasoline(NYM) |
Nov18 |
181018 |
192.53 |
192.64 |
188.03 |
189.11 |
-2.76 |
60,581 |
72,674 |
-5,502 |
Dec18 |
181018 |
192.09 |
192.41 |
187.90 |
188.80 |
-2.85 |
60,748 |
115,763 |
+4,960 |
Jan19 |
181018 |
192.58 |
192.74 |
188.46 |
189.27 |
-2.75 |
24,203 |
74,046 |
+740 |
Feb19 |
181018 |
193.88 |
194.06 |
189.89 |
190.64 |
-2.70 |
11,213 |
22,325 |
-650 |
Mar19 |
181018 |
196.20 |
196.20 |
192.37 |
193.07 |
-2.65 |
11,987 |
34,351 |
-1,190 |
Apr19 |
181018 |
213.98 |
214.65 |
211.45 |
211.88 |
-2.43 |
7,203 |
19,337 |
-848 |
May19 |
181018 |
213.14 |
215.41 |
212.07 |
212.76 |
-2.31 |
3,545 |
17,155 |
+694 |
Jun19 |
181018 |
213.30 |
215.29 |
211.67 |
212.48 |
-2.16 |
4,214 |
14,644 |
+78 |
Jul19 |
181018 |
211.80 |
213.11 |
211.09 |
211.55 |
-2.02 |
1,246 |
10,033 |
-162 |
Aug19 |
181018 |
209.42 |
211.35 |
209.41 |
209.91 |
-1.98 |
1,006 |
3,959 |
+32 |
Total Volume and Open Interest |
188,955 |
402,400 |
-1,374 |
e-miNY RBOB Gasoline(NYM) |
Nov18 |
181018 |
189.11 |
189.11 |
189.11 |
189.11 |
-2.76 |
0 |
1 |
+0 |
Dec18 |
181018 |
188.80 |
188.80 |
188.80 |
188.80 |
-2.85 |
|
|
|
Jan19 |
181018 |
189.27 |
189.27 |
189.27 |
189.27 |
-2.75 |
|
|
|
Feb19 |
181018 |
190.64 |
190.64 |
190.64 |
190.64 |
-2.70 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov18 |
181018 |
3.319 |
3.323 |
3.193 |
3.198 |
-0.122 |
132,488 |
137,361 |
-11,859 |
Dec18 |
181018 |
3.367 |
3.367 |
3.244 |
3.250 |
-0.119 |
77,052 |
211,520 |
+9,821 |
Jan19 |
181018 |
3.431 |
3.436 |
3.316 |
3.325 |
-0.114 |
60,776 |
243,483 |
+2,826 |
Feb19 |
181018 |
3.340 |
3.346 |
3.241 |
3.247 |
-0.100 |
28,136 |
108,789 |
+467 |
Mar19 |
181018 |
3.146 |
3.149 |
3.068 |
3.074 |
-0.078 |
40,160 |
232,552 |
+1,099 |
Apr19 |
181018 |
2.759 |
2.759 |
2.718 |
2.732 |
-0.031 |
33,419 |
160,412 |
-1,449 |
May19 |
181018 |
2.705 |
2.708 |
2.676 |
2.691 |
-0.021 |
8,483 |
85,303 |
-1,954 |
Jun19 |
181018 |
2.729 |
2.731 |
2.701 |
2.716 |
-0.020 |
2,610 |
50,359 |
-912 |
Jul19 |
181018 |
2.761 |
2.765 |
2.735 |
2.751 |
-0.020 |
2,724 |
48,003 |
-213 |
Aug19 |
181018 |
2.766 |
2.766 |
2.737 |
2.752 |
-0.020 |
4,367 |
32,460 |
-580 |
Sep19 |
181018 |
2.746 |
2.747 |
2.720 |
2.733 |
-0.020 |
2,183 |
33,879 |
+10 |
Oct19 |
181018 |
2.758 |
2.765 |
2.738 |
2.753 |
-0.018 |
11,941 |
101,494 |
+1,672 |
Nov19 |
181018 |
2.806 |
2.808 |
2.791 |
2.804 |
-0.019 |
3,638 |
39,181 |
+1,004 |
Dec19 |
181018 |
2.954 |
2.954 |
2.929 |
2.943 |
-0.020 |
3,948 |
35,930 |
+929 |
Jan20 |
181018 |
3.034 |
3.039 |
3.022 |
3.036 |
-0.018 |
2,896 |
31,254 |
+728 |
Feb20 |
181018 |
2.962 |
2.972 |
2.953 |
2.966 |
-0.017 |
925 |
10,819 |
+376 |
Total Volume and Open Interest |
419,475 |
1,629,165 |
+3,048 |
Brent Crude Oil(ICE) |
Dec18 |
181018 |
80.23 |
80.31 |
78.69 |
79.29 |
-0.76 |
329,327 |
397,768 |
-15,551 |
Jan19 |
181018 |
79.78 |
79.87 |
78.26 |
78.75 |
-0.88 |
189,701 |
414,795 |
+8,123 |
Feb19 |
181018 |
79.61 |
79.71 |
78.11 |
78.59 |
-0.89 |
90,797 |
197,371 |
+709 |
Mar19 |
181018 |
79.50 |
79.60 |
78.00 |
78.46 |
-0.90 |
69,109 |
153,147 |
-1,969 |
Apr19 |
181018 |
79.38 |
79.45 |
77.88 |
78.31 |
-0.92 |
39,751 |
98,348 |
+1,447 |
May19 |
181018 |
79.24 |
79.32 |
77.73 |
78.17 |
-0.94 |
26,231 |
77,380 |
-333 |
Jun19 |
181018 |
79.06 |
79.14 |
77.54 |
77.98 |
-0.95 |
63,202 |
153,174 |
-1,525 |
Jul19 |
181018 |
78.80 |
78.80 |
77.33 |
77.73 |
-0.97 |
6,831 |
55,962 |
+754 |
Aug19 |
181018 |
78.56 |
78.56 |
77.08 |
77.45 |
-0.99 |
5,793 |
46,645 |
+649 |
Sep19 |
181018 |
78.16 |
78.16 |
76.94 |
77.14 |
-1.01 |
5,072 |
47,538 |
+767 |
Oct19 |
181018 |
76.82 |
76.82 |
76.82 |
76.82 |
-1.02 |
3,667 |
50,045 |
+1,187 |
Nov19 |
181018 |
76.51 |
76.51 |
76.51 |
76.51 |
-1.02 |
3,773 |
50,439 |
+846 |
Dec19 |
181018 |
77.18 |
77.28 |
75.82 |
76.16 |
-1.01 |
46,021 |
171,806 |
-438 |
Jan20 |
181018 |
75.83 |
75.83 |
75.83 |
75.83 |
-1.00 |
1,277 |
22,814 |
+109 |
Total Volume and Open Interest |
907,567 |
2,285,875 |
-5,448 |
Gas Oil(ICE) |
Nov18 |
181018 |
714.00 |
715.00 |
704.25 |
713.75 |
+2.50 |
93,011 |
185,534 |
-13,744 |
Dec18 |
181018 |
710.50 |
710.50 |
700.25 |
709.25 |
+1.75 |
93,912 |
230,070 |
+15,555 |
Jan19 |
181018 |
707.75 |
708.00 |
697.75 |
706.25 |
+1.00 |
36,070 |
121,221 |
-4,057 |
Feb19 |
181018 |
706.75 |
707.00 |
696.50 |
704.75 |
+0.25 |
12,893 |
59,621 |
-796 |
Mar19 |
181018 |
706.00 |
706.25 |
695.50 |
704.00 |
+0.25 |
8,543 |
54,627 |
-455 |
Apr19 |
181018 |
702.50 |
704.00 |
694.50 |
702.50 |
unch |
4,100 |
28,140 |
-121 |
May19 |
181018 |
701.50 |
702.00 |
693.50 |
701.50 |
-0.25 |
2,856 |
21,611 |
+178 |
Jun19 |
181018 |
704.25 |
704.75 |
693.75 |
701.50 |
-0.50 |
13,747 |
63,316 |
+11 |
Jul19 |
181018 |
702.75 |
703.25 |
694.50 |
702.25 |
-0.75 |
1,163 |
19,102 |
+395 |
Aug19 |
181018 |
706.25 |
706.25 |
696.25 |
703.75 |
-0.75 |
461 |
12,473 |
-38 |
Total Volume and Open Interest |
279,966 |
1,001,477 |
-661 |
Ethanol(CBOT) |
Nov18 |
181018 |
1.280 |
1.280 |
1.262 |
1.265 |
-0.015 |
282 |
1,152 |
-66 |
Dec18 |
181018 |
1.294 |
1.296 |
1.283 |
1.286 |
-0.014 |
179 |
791 |
+64 |
Jan19 |
181018 |
1.311 |
1.311 |
1.311 |
1.311 |
-0.013 |
5 |
148 |
+2 |
Feb19 |
181018 |
1.332 |
1.332 |
1.332 |
1.332 |
-0.012 |
19 |
37 |
+3 |
Mar19 |
181018 |
1.350 |
1.350 |
1.350 |
1.350 |
-0.012 |
10 |
28 |
+0 |
Apr19 |
181018 |
1.369 |
1.369 |
1.369 |
1.369 |
-0.012 |
8 |
26 |
-1 |
May19 |
181018 |
1.378 |
1.378 |
1.378 |
1.378 |
-0.012 |
0 |
15 |
+0 |
Jun19 |
181018 |
1.412 |
1.412 |
1.412 |
1.412 |
-0.012 |
|
|
|
Total Volume and Open Interest |
503 |
2,197 |
+2 |
WTI Crude Oil(ICE) |
Nov18 |
181018 |
69.91 |
69.92 |
68.50 |
68.65 |
-1.10 |
47,239 |
38,859 |
-3,674 |
Dec18 |
181018 |
69.87 |
69.89 |
68.56 |
68.71 |
-0.99 |
62,031 |
135,941 |
-2,846 |
Jan19 |
181018 |
69.90 |
69.90 |
68.60 |
68.75 |
-0.97 |
32,373 |
51,497 |
-523 |
Feb19 |
181018 |
69.96 |
69.96 |
68.64 |
68.76 |
-0.97 |
13,606 |
31,982 |
-1,360 |
Mar19 |
181018 |
69.81 |
69.82 |
68.65 |
68.78 |
-0.96 |
14,103 |
44,347 |
+5,867 |
Apr19 |
181018 |
69.82 |
69.82 |
68.69 |
68.79 |
-0.96 |
3,839 |
23,346 |
+286 |
May19 |
181018 |
69.94 |
69.94 |
68.67 |
68.78 |
-0.95 |
2,823 |
9,731 |
+895 |
Jun19 |
181018 |
69.38 |
69.66 |
68.66 |
68.74 |
-0.93 |
8,900 |
81,874 |
+1,231 |
Jul19 |
181018 |
69.50 |
69.55 |
68.58 |
68.64 |
-0.91 |
1,229 |
7,377 |
+285 |
Aug19 |
181018 |
68.48 |
68.48 |
68.48 |
68.48 |
-0.89 |
59 |
6,446 |
+0 |
Sep19 |
181018 |
68.27 |
68.27 |
68.27 |
68.27 |
-0.88 |
1,106 |
15,300 |
+855 |
Oct19 |
181018 |
68.03 |
68.03 |
68.03 |
68.03 |
-0.87 |
20 |
4,635 |
-1 |
Nov19 |
181018 |
67.78 |
67.78 |
67.78 |
67.78 |
-0.86 |
90 |
4,633 |
-7 |
Dec19 |
181018 |
68.17 |
68.44 |
67.47 |
67.50 |
-0.86 |
12,227 |
89,948 |
-535 |
Jan20 |
181018 |
67.17 |
67.17 |
67.17 |
67.17 |
-0.84 |
157 |
2,581 |
-66 |
Feb20 |
181018 |
66.84 |
66.84 |
66.84 |
66.84 |
-0.82 |
0 |
2,265 |
+0 |
Total Volume and Open Interest |
203,516 |
642,881 |
-297 |
US Dollar Index(ICE) |
Dec18 |
181018 |
95.365 |
95.735 |
95.210 |
95.637 |
+0.340 |
15,733 |
52,928 |
-279 |
Mar19 |
181018 |
94.805 |
95.160 |
94.675 |
95.082 |
+0.340 |
90 |
1,637 |
+57 |
Jun19 |
181018 |
94.335 |
94.558 |
94.305 |
94.558 |
+0.335 |
1 |
331 |
-1 |
Total Volume and Open Interest |
15,824 |
54,917 |
-223 |
Australian Dollar(CME) |
Dec18 |
181018 |
71.15 |
71.55 |
71.01 |
71.10 |
-0.11 |
75,375 |
154,855 |
-2,212 |
Mar19 |
181018 |
71.38 |
71.62 |
71.13 |
71.20 |
-0.10 |
27 |
521 |
+22 |
Jun19 |
181018 |
71.32 |
71.32 |
71.28 |
71.32 |
-0.10 |
0 |
23 |
+0 |
Total Volume and Open Interest |
76,057 |
155,988 |
-2,160 |
British Pound(CME) |
Dec18 |
181018 |
131.44 |
131.66 |
130.50 |
130.66 |
-0.91 |
93,580 |
206,369 |
+1,531 |
Mar19 |
181018 |
131.88 |
132.27 |
131.23 |
131.34 |
-0.90 |
30 |
1,862 |
+17 |
Jun19 |
181018 |
131.97 |
131.97 |
131.97 |
131.97 |
-0.89 |
0 |
285 |
+0 |
Total Volume and Open Interest |
94,576 |
210,108 |
+1,785 |
Canadian Dollar(CME) |
Dec18 |
181018 |
76.88 |
76.90 |
76.48 |
76.55 |
-0.39 |
55,388 |
112,154 |
+1,082 |
Mar19 |
181018 |
77.00 |
77.00 |
76.64 |
76.70 |
-0.39 |
260 |
1,758 |
+207 |
Jun19 |
181018 |
77.07 |
77.07 |
76.81 |
76.81 |
-0.39 |
4 |
401 |
+2 |
Sep19 |
181018 |
77.17 |
77.17 |
76.92 |
76.92 |
-0.40 |
4 |
126 |
+3 |
Total Volume and Open Interest |
55,674 |
115,204 |
+1,100 |
Japanese Yen(CME) |
Dec18 |
181018 |
89.13 |
89.73 |
89.08 |
89.51 |
+0.22 |
123,789 |
208,685 |
-7,422 |
Mar19 |
181018 |
89.94 |
90.42 |
89.90 |
90.26 |
+0.23 |
231 |
796 |
+145 |
Jun19 |
181018 |
90.75 |
91.03 |
90.75 |
91.01 |
+0.23 |
0 |
67 |
+0 |
Total Volume and Open Interest |
124,872 |
211,210 |
-7,444 |
Swiss Franc(CME) |
Dec18 |
181018 |
101.02 |
101.31 |
100.76 |
100.97 |
-0.07 |
24,344 |
64,294 |
-663 |
Mar19 |
181018 |
101.95 |
102.29 |
101.77 |
101.98 |
-0.05 |
0 |
263 |
+0 |
Jun19 |
181018 |
103.12 |
103.20 |
102.88 |
102.94 |
-0.06 |
0 |
53 |
+0 |
Total Volume and Open Interest |
24,344 |
64,635 |
-663 |
EuroFX(CME) |
Dec18 |
181018 |
115.50 |
115.80 |
115.01 |
115.17 |
-0.44 |
189,349 |
455,333 |
-2,181 |
Mar19 |
181018 |
116.53 |
116.79 |
116.04 |
116.18 |
-0.43 |
410 |
5,835 |
+114 |
Jun19 |
181018 |
117.43 |
117.43 |
117.16 |
117.16 |
-0.44 |
0 |
3,116 |
+0 |
Total Volume and Open Interest |
194,404 |
469,299 |
-2,091 |
Mexican Peso(CME) |
Nov18 |
181018 |
520.63 |
520.63 |
520.63 |
520.63 |
-7.63 |
0 |
1 |
+0 |
Dec18 |
181018 |
525.00 |
525.88 |
516.63 |
518.38 |
-7.63 |
47,399 |
215,109 |
+6,736 |
Total Volume and Open Interest |
47,400 |
215,138 |
+6,737 |
Brazilian Real(CME) |
Nov18 |
181018 |
270.80 |
272.05 |
267.85 |
269.50 |
-2.15 |
4,283 |
35,997 |
+107 |
Dec18 |
181018 |
270.40 |
271.35 |
267.35 |
268.80 |
-2.20 |
4 |
1,641 |
+0 |
Jan19 |
181018 |
268.10 |
268.10 |
268.10 |
268.10 |
-2.10 |
0 |
50 |
+0 |
Feb19 |
181018 |
267.50 |
267.50 |
267.50 |
267.50 |
-2.05 |
|
|
|
Total Volume and Open Interest |
4,287 |
37,688 |
+107 |
30-Year T-Bonds(CBOT) |
Dec18 |
181018 |
137~210 |
138~130 |
137~150 |
138~040 |
-0~010 |
306,865 |
927,024 |
-3,412 |
Mar19 |
181018 |
137~020 |
137~250 |
136~290 |
137~150 |
-0~010 |
190 |
331 |
+176 |
Jun19 |
181018 |
136~280 |
136~280 |
136~280 |
136~280 |
-0~010 |
|
|
|
Total Volume and Open Interest |
307,055 |
927,355 |
-3,236 |
10-Year T-Notes(CBOT) |
Dec18 |
181018 |
117~275 |
118~090 |
117~250 |
118~045 |
+0~030 |
1,463,983 |
4,106,946 |
+16,210 |
Mar19 |
181018 |
117~175 |
117~310 |
117~160 |
117~275 |
+0~030 |
1,733 |
27,826 |
+1,310 |
Jun19 |
181018 |
117~275 |
117~275 |
117~275 |
117~275 |
+0~030 |
|
|
|
Total Volume and Open Interest |
1,465,716 |
4,134,772 |
+17,520 |
5-Year T-Notes(CBOT) |
Dec18 |
181018 |
112~006 |
112~090 |
111~306 |
112~062 |
+0~024 |
786,417 |
4,497,153 |
-1,335 |
Mar19 |
181018 |
111~272 |
112~042 |
111~262 |
112~020 |
+0~024 |
3,147 |
21,220 |
+2,796 |
Jun19 |
181018 |
112~020 |
112~020 |
112~020 |
112~020 |
+0~024 |
|
|
|
Total Volume and Open Interest |
789,564 |
4,518,373 |
+1,461 |
2 Year T-Notes(CBOT) |
Dec18 |
181018 |
105~074 |
105~096 |
105~064 |
105~086 |
+0~004 |
315,834 |
2,221,696 |
-123 |
Mar19 |
181018 |
105~052 |
105~060 |
105~032 |
105~054 |
+0~006 |
138 |
131 |
+48 |
Jun19 |
181018 |
105~054 |
105~054 |
105~054 |
105~054 |
+0~006 |
|
|
|
Total Volume and Open Interest |
315,972 |
2,221,827 |
-75 |
Eurodollars(CME) |
Dec18 |
181018 |
97.285 |
97.290 |
97.235 |
97.240 |
-0.055 |
332,656 |
1,764,517 |
-16,614 |
Mar19 |
181018 |
97.100 |
97.105 |
97.065 |
97.075 |
-0.040 |
246,849 |
1,322,023 |
+1,939 |
Jun19 |
181018 |
96.935 |
96.945 |
96.905 |
96.930 |
-0.025 |
243,857 |
1,379,131 |
-24,131 |
Sep19 |
181018 |
96.830 |
96.845 |
96.795 |
96.830 |
-0.015 |
167,665 |
1,345,943 |
-50 |
Dec19 |
181018 |
96.740 |
96.765 |
96.710 |
96.750 |
-0.010 |
260,850 |
1,991,776 |
+11,875 |
Mar20 |
181018 |
96.705 |
96.745 |
96.685 |
96.725 |
-0.005 |
171,642 |
987,209 |
+17,351 |
Jun20 |
181018 |
96.695 |
96.740 |
96.675 |
96.725 |
+0.005 |
134,698 |
905,761 |
+12,586 |
Sep20 |
181018 |
96.695 |
96.745 |
96.680 |
96.730 |
+0.010 |
105,854 |
943,369 |
+3,135 |
Dec20 |
181018 |
96.685 |
96.740 |
96.675 |
96.725 |
+0.010 |
105,825 |
1,206,692 |
+8,573 |
Mar21 |
181018 |
96.710 |
96.765 |
96.700 |
96.750 |
+0.015 |
70,520 |
519,196 |
+8,886 |
Jun21 |
181018 |
96.725 |
96.780 |
96.715 |
96.765 |
+0.015 |
56,064 |
419,693 |
+3,306 |
Sep21 |
181018 |
96.735 |
96.790 |
96.725 |
96.775 |
+0.015 |
49,185 |
228,135 |
+3,637 |
Dec21 |
181018 |
96.735 |
96.790 |
96.720 |
96.770 |
+0.015 |
37,100 |
346,543 |
-2,301 |
Mar22 |
181018 |
96.740 |
96.795 |
96.735 |
96.780 |
+0.015 |
30,932 |
155,407 |
+5,963 |
Jun22 |
181018 |
96.740 |
96.800 |
96.735 |
96.785 |
+0.015 |
21,454 |
117,129 |
-748 |
Sep22 |
181018 |
96.745 |
96.795 |
96.735 |
96.780 |
+0.015 |
17,293 |
73,389 |
+704 |
Dec22 |
181018 |
96.725 |
96.780 |
96.725 |
96.765 |
+0.010 |
16,206 |
105,163 |
+851 |
Mar23 |
181018 |
96.725 |
96.775 |
96.720 |
96.760 |
+0.010 |
16,698 |
64,488 |
+1,643 |
Total Volume and Open Interest |
2,204,792 |
14,316,492 |
+36,308 |
Ultra T-Bond(CBOT) |
Dec18 |
181018 |
149~31 |
150~22 |
149~21 |
150~12 |
-0~09 |
120,662 |
1,086,630 |
-1,207 |
Mar19 |
181018 |
151~03 |
151~03 |
150~15 |
151~03 |
-0~09 |
18 |
27 |
+11 |
Jun19 |
181018 |
151~31 |
151~31 |
151~31 |
151~31 |
-0~09 |
|
|
|
Total Volume and Open Interest |
120,680 |
1,086,657 |
-1,196 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181018 |
124~165 |
125~005 |
124~130 |
124~265 |
+0~010 |
120,269 |
627,913 |
-3 |
Mar19 |
181018 |
124~245 |
124~245 |
124~135 |
124~245 |
+0~010 |
|
|
|
Jun19 |
181018 |
124~245 |
124~245 |
124~245 |
124~245 |
+0~010 |
|
|
|
Total Volume and Open Interest |
120,269 |
627,913 |
-3 |
30 Day Federal Funds(CBOT) |
Oct18 |
181018 |
97.817 |
97.817 |
97.813 |
97.813 |
-0.003 |
10,066 |
235,201 |
+3,985 |
Nov18 |
181018 |
97.810 |
97.810 |
97.800 |
97.800 |
-0.010 |
12,584 |
256,193 |
+3,277 |
Dec18 |
181018 |
97.730 |
97.735 |
97.725 |
97.730 |
-0.005 |
11,001 |
122,562 |
+3,879 |
Jan19 |
181018 |
97.610 |
97.625 |
97.605 |
97.615 |
unch |
42,060 |
267,802 |
+14,276 |
Feb19 |
181018 |
97.600 |
97.615 |
97.595 |
97.605 |
unch |
14,070 |
176,225 |
+1,998 |
Mar19 |
181018 |
97.540 |
97.560 |
97.530 |
97.545 |
unch |
15,541 |
66,071 |
-3,056 |
Total Volume and Open Interest |
186,417 |
1,823,878 |
+24,576 |
Japanese Govt Bonds(SGX) |
Dec18 |
181018 |
150.19 |
150.22 |
150.12 |
150.18 |
-0.02 |
774 |
15,238 |
-203 |
Mar19 |
181018 |
150.18 |
150.18 |
150.18 |
150.18 |
-0.02 |
|
|
|
Jun19 |
181018 |
150.18 |
150.18 |
150.18 |
150.18 |
-0.02 |
|
|
|
Total Volume and Open Interest |
774 |
15,238 |
-203 |
Euro-Buxl(EUREX) |
Dec18 |
181018 |
173.62 |
175.76 |
173.34 |
174.90 |
+0.64 |
33,703 |
213,622 |
-9,481 |
Mar19 |
181018 |
173.14 |
173.62 |
173.14 |
173.40 |
+0.62 |
1 |
1,545 |
-2 |
Jun19 |
181018 |
172.30 |
172.30 |
172.30 |
172.30 |
+0.64 |
|
|
|
Total Volume and Open Interest |
33,704 |
228,664 |
+4,014 |
Euro-Bund(EUREX) |
Dec18 |
181018 |
158.89 |
159.94 |
158.82 |
159.52 |
+0.36 |
578,937 |
1,707,578 |
-175,603 |
Mar19 |
181018 |
159.50 |
160.70 |
159.50 |
160.26 |
+0.38 |
3,656 |
85,691 |
-153 |
Jun19 |
181018 |
158.22 |
158.22 |
158.22 |
158.22 |
+0.36 |
|
|
|
Total Volume and Open Interest |
582,593 |
2,030,956 |
+61,931 |
Euro-Bobl(EUREX) |
Dec18 |
181018 |
130.93 |
131.41 |
130.91 |
131.23 |
+0.19 |
397,111 |
1,415,911 |
-114,108 |
Mar19 |
181018 |
131.33 |
131.33 |
131.33 |
131.33 |
+0.18 |
0 |
8 |
+0 |
Jun19 |
181018 |
130.83 |
130.83 |
130.83 |
130.83 |
+0.19 |
|
|
|
Total Volume and Open Interest |
397,111 |
1,547,280 |
+17,253 |
Euro-Schatz(EUREX) |
Dec18 |
181018 |
111.87 |
112.01 |
111.87 |
111.96 |
+0.07 |
471,694 |
1,762,348 |
-246,219 |
Mar19 |
181018 |
111.78 |
111.84 |
111.78 |
111.84 |
+0.06 |
578 |
768 |
+0 |
Jun19 |
181018 |
111.81 |
111.81 |
111.81 |
111.81 |
+0.07 |
|
|
|
Total Volume and Open Interest |
472,272 |
1,968,005 |
-41,330 |
3-Mth Euribor(EUREX) |
Dec18 |
181018 |
100.305 |
100.305 |
100.305 |
100.305 |
unch |
0 |
14,117 |
+0 |
Mar19 |
181018 |
100.290 |
100.295 |
100.275 |
100.295 |
+0.005 |
0 |
2,376 |
+0 |
Jun19 |
181018 |
100.275 |
100.275 |
100.275 |
100.275 |
+0.010 |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
0 |
27,924 |
+10 |
Long Gilt(LIFFE) |
Dec18 |
181018 |
120~23 |
121~15 |
120~23 |
121~05 |
+0~03 |
232,746 |
707,340 |
-6,747 |
Mar19 |
181018 |
120~11 |
120~11 |
120~11 |
120~11 |
+0~02 |
|
|
|
Total Volume and Open Interest |
232,746 |
707,340 |
-6,747 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181018 |
99.14 |
99.15 |
99.14 |
99.14 |
-0.01 |
96,005 |
544,673 |
+3,333 |
Mar19 |
181018 |
99.06 |
99.06 |
99.04 |
99.05 |
unch |
67,367 |
425,999 |
+4,756 |
Jun19 |
181018 |
98.96 |
98.97 |
98.95 |
98.97 |
unch |
92,170 |
290,643 |
-6,355 |
Sep19 |
181018 |
98.88 |
98.89 |
98.86 |
98.88 |
unch |
73,878 |
353,495 |
+3,280 |
Dec19 |
181018 |
98.79 |
98.82 |
98.78 |
98.80 |
unch |
117,941 |
348,763 |
+8,301 |
Mar20 |
181018 |
98.72 |
98.75 |
98.71 |
98.73 |
unch |
81,725 |
209,244 |
+1,997 |
Total Volume and Open Interest |
988,007 |
3,204,616 |
+39,371 |
3-Mth Euribor(LIFFE) |
Dec18 |
181018 |
100.305 |
100.310 |
100.290 |
100.305 |
unch |
69,605 |
557,732 |
-12,419 |
Mar19 |
181018 |
100.290 |
100.295 |
100.270 |
100.295 |
+0.005 |
47,068 |
479,995 |
-1,301 |
Jun19 |
181018 |
100.270 |
100.275 |
100.260 |
100.275 |
+0.005 |
88,715 |
606,978 |
+5,276 |
Total Volume and Open Interest |
986,700 |
4,946,691 |
+505 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181018 |
98.07 |
98.07 |
98.05 |
98.06 |
-0.01 |
7,214 |
195,080 |
-2,073 |
Mar19 |
181018 |
98.06 |
98.07 |
98.04 |
98.06 |
-0.01 |
4,611 |
223,997 |
-497 |
Jun19 |
181018 |
98.03 |
98.04 |
98.00 |
98.02 |
-0.02 |
5,812 |
188,198 |
-1,444 |
Sep19 |
181018 |
97.98 |
97.99 |
97.95 |
97.97 |
-0.02 |
6,181 |
160,399 |
-899 |
Dec19 |
181018 |
97.93 |
97.94 |
97.88 |
97.90 |
-0.03 |
2,376 |
155,188 |
-576 |
Mar20 |
181018 |
97.86 |
97.86 |
97.82 |
97.83 |
-0.03 |
7,398 |
112,377 |
+3,309 |
Jun20 |
181018 |
97.79 |
97.80 |
97.75 |
97.77 |
-0.03 |
3,227 |
79,237 |
+417 |
Sep20 |
181018 |
97.73 |
97.74 |
97.69 |
97.70 |
-0.04 |
1,684 |
38,865 |
+693 |
Dec20 |
181018 |
97.67 |
97.68 |
97.63 |
97.64 |
-0.04 |
52 |
11,525 |
+2 |
Mar21 |
181018 |
97.58 |
97.58 |
97.58 |
97.58 |
-0.03 |
115 |
4,792 |
+80 |
Total Volume and Open Interest |
38,670 |
1,173,738 |
-988 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181018 |
97.29 |
97.31 |
97.24 |
97.26 |
-0.03 |
144,050 |
1,243,090 |
+3,970 |
Mar19 |
181018 |
97.26 |
97.26 |
97.26 |
97.26 |
-0.03 |
|
|
|
Total Volume and Open Interest |
144,050 |
1,243,090 |
+3,970 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181018 |
97.90 |
97.91 |
97.85 |
97.86 |
-0.04 |
108,134 |
1,077,330 |
-14,506 |
Mar19 |
181018 |
97.88 |
97.88 |
97.88 |
97.88 |
-0.03 |
|
|
|
Total Volume and Open Interest |
108,134 |
1,077,330 |
-14,506 |
Gold(CMX) |
Oct18 |
181018 |
1226.5 |
1226.5 |
1226.5 |
1226.5 |
+2.8 |
426 |
853 |
-246 |
Dec18 |
181018 |
1225.5 |
1233.6 |
1221.7 |
1230.1 |
+2.7 |
242,416 |
372,748 |
-6,439 |
Feb19 |
181018 |
1231.4 |
1239.3 |
1227.7 |
1236.1 |
+2.8 |
1,891 |
56,173 |
-194 |
Apr19 |
181018 |
1238.0 |
1244.9 |
1233.9 |
1242.0 |
+2.8 |
675 |
17,442 |
+75 |
Jun19 |
181018 |
1244.2 |
1251.2 |
1239.9 |
1248.2 |
+3.0 |
513 |
14,818 |
-42 |
Aug19 |
181018 |
1251.8 |
1255.5 |
1251.8 |
1254.1 |
+3.1 |
424 |
2,502 |
+49 |
Oct19 |
181018 |
1260.3 |
1260.3 |
1260.3 |
1260.3 |
+3.1 |
58 |
1,870 |
+58 |
Dec19 |
181018 |
1262.7 |
1267.3 |
1261.3 |
1266.6 |
+3.2 |
120 |
5,416 |
+30 |
Feb20 |
181018 |
1273.1 |
1273.1 |
1273.1 |
1273.1 |
+3.2 |
0 |
35 |
+0 |
Apr20 |
181018 |
1279.1 |
1279.1 |
1279.1 |
1279.1 |
+3.2 |
0 |
50 |
+0 |
Jun20 |
181018 |
1285.3 |
1285.3 |
1285.3 |
1285.3 |
+3.2 |
50 |
684 |
+49 |
Aug20 |
181018 |
1291.4 |
1291.4 |
1291.4 |
1291.4 |
+3.2 |
|
|
|
Total Volume and Open Interest |
246,970 |
474,418 |
-6,670 |
Silver(CMX) |
Dec18 |
181018 |
1462.5 |
1468.0 |
1447.0 |
1460.4 |
-5.9 |
67,283 |
159,245 |
-347 |
Mar19 |
181018 |
1475.0 |
1479.5 |
1459.0 |
1472.2 |
-6.0 |
1,721 |
29,768 |
+343 |
May19 |
181018 |
1480.5 |
1486.0 |
1468.0 |
1480.0 |
-6.2 |
507 |
3,687 |
+31 |
Jul19 |
181018 |
1489.0 |
1489.0 |
1488.0 |
1488.3 |
-6.2 |
174 |
2,920 |
+62 |
Sep19 |
181018 |
1496.6 |
1496.6 |
1496.6 |
1496.6 |
-6.2 |
3 |
516 |
+0 |
Dec19 |
181018 |
1509.0 |
1515.5 |
1502.0 |
1509.0 |
-6.2 |
0 |
1,109 |
+0 |
Mar20 |
181018 |
1521.5 |
1521.5 |
1521.5 |
1521.5 |
-6.2 |
|
|
|
Total Volume and Open Interest |
70,525 |
199,398 |
+232 |
Platinum(NYMEX) |
Oct18 |
181018 |
829.4 |
829.4 |
827.8 |
827.8 |
-9.1 |
1 |
36 |
-1 |
Jan19 |
181018 |
835.6 |
837.3 |
828.6 |
831.7 |
-8.9 |
13,723 |
69,814 |
-1,229 |
Apr19 |
181018 |
840.0 |
841.0 |
833.4 |
835.8 |
-9.1 |
75 |
5,430 |
+31 |
Jul19 |
181018 |
842.1 |
842.1 |
839.2 |
839.8 |
-8.1 |
0 |
192 |
+0 |
Total Volume and Open Interest |
13,811 |
75,547 |
-1,200 |
Palladium(NYMEX) |
Dec18 |
181018 |
1064.00 |
1070.60 |
1057.50 |
1064.70 |
-2.90 |
3,706 |
24,144 |
+311 |
Mar19 |
181018 |
1057.80 |
1064.00 |
1051.80 |
1058.40 |
-3.90 |
253 |
2,177 |
+171 |
Jun19 |
181018 |
1052.00 |
1052.00 |
1052.00 |
1052.00 |
-3.90 |
0 |
7 |
+0 |
Total Volume and Open Interest |
3,959 |
26,328 |
+482 |
Copper(CMX) |
Dec18 |
181018 |
277.50 |
278.20 |
272.60 |
274.65 |
-3.15 |
76,622 |
114,472 |
-383 |
Mar19 |
181018 |
279.35 |
280.15 |
274.80 |
276.70 |
-3.20 |
6,611 |
49,164 |
+581 |
May19 |
181018 |
279.30 |
279.70 |
276.30 |
277.95 |
-3.05 |
2,841 |
22,707 |
+435 |
Jul19 |
181018 |
279.75 |
280.60 |
277.15 |
279.05 |
-2.85 |
1,412 |
17,994 |
-65 |
Sep19 |
181018 |
280.90 |
281.35 |
278.25 |
279.90 |
-2.70 |
556 |
6,741 |
-44 |
Total Volume and Open Interest |
89,105 |
237,336 |
+585 |
E-mini DJIA Index(CBOT) |
Dec18 |
181018 |
25704 |
25726 |
25217 |
25381 |
-355 |
250,411 |
91,476 |
+4,383 |
Mar19 |
181018 |
25758 |
25776 |
25278 |
25434 |
-358 |
729 |
1,227 |
+425 |
Jun19 |
181018 |
25511 |
25543 |
25361 |
25485 |
-376 |
0 |
12 |
+0 |
Sep19 |
181018 |
25526 |
25526 |
25493 |
25526 |
-388 |
5 |
7 |
+4 |
Total Volume and Open Interest |
251,145 |
92,722 |
+4,812 |
S & P 500(CME) |
Dec18 |
181018 |
2810.00 |
2812.20 |
2757.00 |
2772.20 |
-44.00 |
6,622 |
52,075 |
+1,630 |
Mar19 |
181018 |
2779.80 |
2779.80 |
2779.80 |
2779.80 |
-44.00 |
0 |
50 |
+0 |
Jun19 |
181018 |
2788.70 |
2788.70 |
2788.70 |
2788.70 |
-43.90 |
|
|
|
Sep19 |
181018 |
2803.30 |
2803.30 |
2803.30 |
2803.30 |
-43.90 |
|
|
|
Total Volume and Open Interest |
6,622 |
52,125 |
+1,630 |
S & P 500 E-Mini(CME) |
Dec18 |
181018 |
2813.25 |
2814.75 |
2756.50 |
2772.25 |
-44.00 |
1,780,311 |
2,738,078 |
-27,891 |
Mar19 |
181018 |
2821.75 |
2821.75 |
2764.25 |
2779.75 |
-44.00 |
20,047 |
130,041 |
+17,766 |
Jun19 |
181018 |
2824.00 |
2827.25 |
2775.75 |
2788.75 |
-43.75 |
296 |
7,043 |
+4 |
Sep19 |
181018 |
2803.25 |
2803.25 |
2800.75 |
2803.25 |
-44.00 |
0 |
15 |
+0 |
Total Volume and Open Interest |
1,800,654 |
2,875,182 |
-10,121 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181018 |
7307.75 |
7309.50 |
7094.50 |
7137.75 |
-175.50 |
614,355 |
248,531 |
-6,654 |
Mar19 |
181018 |
7338.50 |
7340.75 |
7131.50 |
7173.00 |
-175.75 |
1,473 |
2,151 |
+53 |
Jun19 |
181018 |
7307.75 |
7317.25 |
7181.50 |
7205.25 |
-178.00 |
26 |
33 |
+4 |
Total Volume and Open Interest |
615,854 |
250,718 |
-6,597 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181018 |
1916.40 |
1916.40 |
1880.20 |
1885.80 |
-29.30 |
18,412 |
77,494 |
-1,323 |
Mar19 |
181018 |
1890.20 |
1920.70 |
1890.20 |
1890.20 |
-28.50 |
0 |
10 |
+0 |
Jun19 |
181018 |
1894.20 |
1894.20 |
1894.20 |
1894.20 |
-28.50 |
|
|
|
Total Volume and Open Interest |
18,412 |
77,504 |
-1,323 |
Volatility Index(CBOE) |
Oct18 |
181017 |
17.63 |
18.90 |
17.23 |
17.23 |
-0.45 |
111,098 |
53,930 |
-10,921 |
Nov18 |
181018 |
17.15 |
19.25 |
17.13 |
18.43 |
+1.30 |
153,108 |
220,094 |
-5,718 |
Dec18 |
181018 |
17.17 |
18.62 |
17.15 |
18.08 |
+0.90 |
52,242 |
94,704 |
+105 |
Jan19 |
181018 |
17.60 |
18.72 |
17.53 |
18.28 |
+0.70 |
26,046 |
65,048 |
+901 |
Total Volume and Open Interest |
329,214 |
503,326 |
-56,914 |
S & P 600(CME) |
Dec18 |
181018 |
972.10 |
972.10 |
972.10 |
972.10 |
-19.30 |
|
|
|
Mar19 |
181018 |
972.70 |
972.70 |
972.70 |
972.70 |
-19.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181018 |
1593.30 |
1594.20 |
1555.40 |
1562.20 |
-31.90 |
197,212 |
495,457 |
-5,791 |
Mar19 |
181018 |
1592.20 |
1593.80 |
1562.10 |
1568.00 |
-32.10 |
23 |
1,284 |
+1 |
Jun19 |
181018 |
1575.10 |
1575.10 |
1575.10 |
1575.10 |
-31.70 |
|
|
|
Total Volume and Open Interest |
197,235 |
496,741 |
-5,790 |
Nikkei 225(CME) |
Dec18 |
181018 |
22930 |
22980 |
22195 |
22345 |
-555 |
12,891 |
32,551 |
+23 |
Mar19 |
181018 |
22700 |
22925 |
22225 |
22330 |
-555 |
1 |
24 |
+1 |
Total Volume and Open Interest |
12,892 |
32,575 |
+24 |
Nikkei 225(SGX) |
Dec18 |
181018 |
22900 |
22925 |
22580 |
22595 |
-290 |
110,226 |
145,755 |
-274 |
Mar19 |
181018 |
22785 |
22785 |
22550 |
22550 |
-290 |
1 |
714 |
+1 |
Jun19 |
181018 |
22380 |
22380 |
22380 |
22380 |
-285 |
0 |
688 |
+0 |
Total Volume and Open Interest |
110,227 |
159,070 |
-273 |
Nikkei 225 Mini(JPX) |
Dec18 |
181018 |
22900 |
22915 |
22590 |
22590 |
-300 |
1,349,943 |
414,931 |
+742 |
Mar19 |
181018 |
22835 |
22860 |
22540 |
22540 |
-290 |
41,280 |
24,255 |
-45 |
Jun19 |
181018 |
22670 |
22685 |
22350 |
22350 |
-230 |
312 |
1,701 |
-4 |
Total Volume and Open Interest |
1,456,826 |
505,457 |
+2,409 |
Nikkei 225(JPX) |
Dec18 |
181018 |
22910 |
22920 |
22590 |
22590 |
-300 |
91,097 |
320,932 |
+2,700 |
Mar19 |
181018 |
22850 |
22860 |
22540 |
22540 |
-290 |
892 |
12,475 |
+54 |
Jun19 |
181018 |
22500 |
22630 |
22350 |
22350 |
-230 |
15 |
5,863 |
+368 |
Total Volume and Open Interest |
92,040 |
408,610 |
+3,148 |
Nikkei 225(CME) Yen |
Dec18 |
181018 |
22895 |
22945 |
22160 |
22315 |
-555 |
52,371 |
73,089 |
+4,686 |
Mar19 |
181018 |
22260 |
22865 |
22120 |
22260 |
-555 |
4 |
14 |
+4 |
Jun19 |
181018 |
22050 |
22050 |
22050 |
22050 |
-555 |
|
|
|
Total Volume and Open Interest |
52,375 |
73,103 |
+4,690 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181018 |
22320 |
22320 |
22170 |
22320 |
-550 |
1 |
10 |
+0 |
Mar19 |
181018 |
22260 |
22260 |
22260 |
22260 |
-560 |
|
|
|
Jun19 |
181018 |
22050 |
22050 |
22050 |
22050 |
-560 |
|
|
|
Total Volume and Open Interest |
1 |
10 |
+0 |
CAC 40(EURONEXT) |
Oct18 |
181018 |
5142.0 |
5175.5 |
5075.5 |
5116.5 |
-27.5 |
198,201 |
287,933 |
+19,363 |
Nov18 |
181018 |
5138.5 |
5171.5 |
5071.5 |
5113.0 |
-28.0 |
123,795 |
150,075 |
+100,500 |
Dec18 |
181018 |
5123.0 |
5152.5 |
5063.0 |
5097.5 |
-28.0 |
384 |
41,665 |
-204 |
Total Volume and Open Interest |
322,380 |
499,683 |
+119,659 |
Hang Seng Index(HKFE) |
Oct18 |
181018 |
25380 |
25775 |
25211 |
25407 |
+20 |
233,336 |
118,837 |
+1,956 |
Nov18 |
181018 |
25400 |
25782 |
25229 |
25418 |
+19 |
2,107 |
4,566 |
+414 |
Dec18 |
181018 |
25408 |
25793 |
25265 |
25455 |
+18 |
2,036 |
14,594 |
+915 |
Total Volume and Open Interest |
237,629 |
145,071 |
+3,411 |
DAX(EUREX) |
Dec18 |
181018 |
11689.0 |
11783.0 |
11477.0 |
11578.5 |
-132.5 |
100,395 |
97,705 |
-24,556 |
Mar19 |
181018 |
11678.5 |
11760.5 |
11485.0 |
11573.5 |
-132.5 |
230 |
2,375 |
-27 |
Jun19 |
181018 |
11541.0 |
11586.0 |
11519.0 |
11586.0 |
-132.5 |
5 |
99 |
+0 |
Total Volume and Open Interest |
100,630 |
130,241 |
+5,479 |
Mini-DAX(EUREX) |
Dec18 |
181018 |
11690.0 |
11781.0 |
11477.0 |
11578.5 |
-132.5 |
43,662 |
9,257 |
-3,266 |
Mar19 |
181018 |
11684.0 |
11766.0 |
11480.0 |
11573.5 |
-132.5 |
121 |
205 |
-10 |
Jun19 |
181018 |
11537.0 |
11586.0 |
11510.0 |
11586.0 |
-132.5 |
5 |
7 |
-3 |
Total Volume and Open Interest |
43,788 |
13,520 |
+772 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181018 |
3231 |
3248 |
3175 |
3203 |
-30 |
1,139,854 |
3,624,202 |
-257,486 |
Mar19 |
181018 |
3216 |
3230 |
3163 |
3191 |
-30 |
3,164 |
201,212 |
-11 |
Jun19 |
181018 |
3135 |
3135 |
3091 |
3106 |
-30 |
8 |
53,147 |
-9 |
Total Volume and Open Interest |
1,143,026 |
4,162,762 |
-21,231 |
Swiss Market Index(EUREX) |
Dec18 |
181018 |
8733 |
8814 |
8691 |
8760 |
+36 |
53,480 |
198,490 |
-9,061 |
Mar19 |
181018 |
8626 |
8704 |
8603 |
8660 |
+36 |
523 |
1,893 |
+0 |
Jun19 |
181018 |
8422 |
8490 |
8422 |
8490 |
+36 |
6 |
5 |
+0 |
Total Volume and Open Interest |
54,009 |
213,624 |
+4,175 |
FT-SE 100(EURONEXT) |
Dec18 |
181018 |
7030.00 |
7052.00 |
6954.50 |
7007.50 |
-9.50 |
109,771 |
610,865 |
-2,373 |
Mar19 |
181018 |
6955.00 |
6955.00 |
6927.00 |
6947.50 |
-9.50 |
2 |
2,903 |
-1 |
Jun19 |
181018 |
6868.00 |
6868.00 |
6868.00 |
6868.00 |
-9.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
109,773 |
613,774 |
-2,374 |
SPI 200(SFE) |
Dec18 |
181018 |
5930.0 |
5935.0 |
5872.0 |
5922.0 |
-5.0 |
51,682 |
353,625 |
-12,107 |
Mar19 |
181018 |
5846.0 |
5867.0 |
5846.0 |
5867.0 |
-4.0 |
1,021 |
4,905 |
+67 |
Jun19 |
181018 |
5857.0 |
5857.0 |
5857.0 |
5857.0 |
-4.0 |
0 |
2,546 |
+0 |
Total Volume and Open Interest |
54,599 |
365,457 |
-10,421 |
FTSE MIB(ISE) |
Dec18 |
181018 |
19310.00 |
19545.00 |
18775.00 |
19037.00 |
-372.00 |
31,696 |
98,496 |
+1,950 |
Mar19 |
181018 |
19250.00 |
19405.00 |
18730.00 |
18952.00 |
-372.00 |
80 |
1,056 |
+54 |
Jun19 |
181018 |
18457.00 |
18457.00 |
18457.00 |
18457.00 |
-372.00 |
|
|
|
Total Volume and Open Interest |
31,776 |
99,552 |
+2,004 |
KOSPI 200(KFE) |
Dec18 |
181018 |
280.70 |
280.95 |
278.00 |
278.25 |
-2.95 |
288,242 |
317,512 |
+1,728 |
Mar19 |
181018 |
277.65 |
277.70 |
275.05 |
275.25 |
-2.40 |
279 |
11,653 |
+205 |
Jun19 |
181018 |
277.00 |
278.00 |
277.00 |
277.00 |
-1.40 |
5 |
12,948 |
+2 |
Total Volume and Open Interest |
288,526 |
363,266 |
+1,935 |
GSCI(CME) |
Nov18 |
181018 |
472.45 |
476.00 |
472.10 |
473.55 |
-4.50 |
118 |
15,160 |
+114 |
Dec18 |
181018 |
476.25 |
476.25 |
476.25 |
476.25 |
-4.00 |
|
|
|
Jan19 |
181018 |
476.60 |
476.60 |
476.60 |
476.60 |
-4.00 |
|
|
|
Total Volume and Open Interest |
118 |
15,160 |
+114 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|