|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Fri October 19, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov18 |
181019 |
865.25 |
866.25 |
856.25 |
856.75 |
-6.75 |
101,638 |
258,740 |
-6,862 |
Jan19 |
181019 |
879.25 |
880.25 |
870.00 |
870.50 |
-7.25 |
54,126 |
236,035 |
+9,380 |
Mar19 |
181019 |
892.25 |
893.00 |
883.00 |
883.50 |
-7.00 |
13,538 |
147,804 |
+473 |
May19 |
181019 |
905.00 |
906.25 |
896.50 |
897.00 |
-6.75 |
5,551 |
94,223 |
+96 |
Jul19 |
181019 |
915.25 |
916.50 |
907.00 |
907.50 |
-6.25 |
7,054 |
80,627 |
+868 |
Aug19 |
181019 |
920.25 |
920.50 |
911.75 |
911.75 |
-6.50 |
504 |
4,892 |
+120 |
Sep19 |
181019 |
919.25 |
919.25 |
913.00 |
913.25 |
-6.00 |
332 |
1,613 |
+83 |
Nov19 |
181019 |
926.25 |
927.75 |
917.50 |
918.00 |
-6.75 |
3,038 |
34,521 |
-111 |
Jan20 |
181019 |
937.50 |
937.50 |
929.00 |
929.00 |
-6.75 |
72 |
1,137 |
+12 |
Mar20 |
181019 |
940.00 |
940.00 |
936.75 |
936.75 |
-7.00 |
7 |
307 |
-3 |
May20 |
181019 |
945.50 |
946.00 |
943.25 |
943.25 |
-7.25 |
0 |
127 |
+0 |
Jul20 |
181019 |
954.75 |
954.75 |
952.25 |
952.25 |
-6.50 |
0 |
245 |
+0 |
Aug20 |
181019 |
952.75 |
966.50 |
952.75 |
952.75 |
-6.25 |
0 |
39 |
+0 |
Sep20 |
181019 |
948.75 |
948.75 |
948.75 |
948.75 |
-4.25 |
0 |
50 |
+0 |
Total Volume and Open Interest |
185,866 |
860,938 |
+4,056 |
Soybean Meal(CBOT) |
Dec18 |
181019 |
316.60 |
317.70 |
313.00 |
313.10 |
-3.20 |
52,630 |
178,333 |
-1,527 |
Jan19 |
181019 |
318.50 |
319.40 |
314.80 |
315.10 |
-3.10 |
29,651 |
101,814 |
+1,789 |
Mar19 |
181019 |
317.90 |
318.70 |
314.10 |
314.60 |
-2.80 |
8,938 |
79,841 |
-618 |
May19 |
181019 |
316.00 |
317.00 |
312.50 |
312.90 |
-2.70 |
5,339 |
60,570 |
+427 |
Jul19 |
181019 |
316.00 |
317.70 |
313.10 |
313.40 |
-2.60 |
4,377 |
53,046 |
+378 |
Aug19 |
181019 |
316.40 |
318.00 |
313.70 |
313.90 |
-2.50 |
735 |
9,012 |
+212 |
Sep19 |
181019 |
316.50 |
318.10 |
313.90 |
314.00 |
-2.50 |
349 |
10,002 |
+35 |
Oct19 |
181019 |
315.90 |
317.10 |
312.70 |
313.10 |
-2.40 |
103 |
7,380 |
-3 |
Dec19 |
181019 |
316.00 |
317.70 |
313.20 |
313.70 |
-2.40 |
668 |
25,505 |
-187 |
Jan20 |
181019 |
314.60 |
315.40 |
314.60 |
314.70 |
-2.40 |
15 |
972 |
-2 |
Total Volume and Open Interest |
102,814 |
528,093 |
+506 |
Soybean Oil(CBOT) |
Dec18 |
181019 |
29.17 |
29.44 |
28.96 |
29.14 |
+0.12 |
44,524 |
185,596 |
-4,484 |
Jan19 |
181019 |
29.37 |
29.67 |
29.20 |
29.38 |
+0.13 |
14,831 |
112,863 |
-1,037 |
Mar19 |
181019 |
29.63 |
29.92 |
29.45 |
29.62 |
+0.13 |
6,623 |
70,178 |
-622 |
May19 |
181019 |
29.87 |
30.19 |
29.71 |
29.89 |
+0.13 |
3,217 |
53,193 |
+263 |
Jul19 |
181019 |
30.19 |
30.47 |
30.01 |
30.15 |
+0.10 |
4,159 |
56,403 |
+657 |
Aug19 |
181019 |
30.18 |
30.60 |
30.18 |
30.29 |
+0.11 |
94 |
11,387 |
+8 |
Sep19 |
181019 |
30.32 |
30.72 |
30.28 |
30.41 |
+0.09 |
178 |
7,464 |
+69 |
Oct19 |
181019 |
30.40 |
30.80 |
30.36 |
30.48 |
+0.08 |
146 |
5,096 |
+55 |
Dec19 |
181019 |
30.59 |
30.97 |
30.51 |
30.66 |
+0.07 |
304 |
17,053 |
-35 |
Jan20 |
181019 |
30.92 |
31.48 |
30.92 |
30.92 |
+0.06 |
9 |
1,407 |
+0 |
Total Volume and Open Interest |
74,090 |
525,578 |
-5,124 |
Canola(WCE) |
Nov18 |
181019 |
491.1 |
496.3 |
490.6 |
494.7 |
+4.1 |
10,212 |
37,517 |
-5,274 |
Jan19 |
181019 |
497.7 |
504.0 |
497.5 |
502.5 |
+4.8 |
14,620 |
73,465 |
+4,386 |
Mar19 |
181019 |
505.0 |
511.0 |
504.8 |
509.5 |
+4.8 |
2,644 |
20,464 |
+374 |
May19 |
181019 |
509.0 |
515.4 |
509.0 |
514.2 |
+5.2 |
1,002 |
3,056 |
+292 |
Jul19 |
181019 |
513.5 |
518.4 |
511.7 |
517.4 |
+5.0 |
601 |
2,196 |
+371 |
Total Volume and Open Interest |
29,116 |
138,736 |
+175 |
Corn(CBOT) |
Dec18 |
181019 |
370.50 |
371.00 |
366.00 |
367.00 |
-3.75 |
106,446 |
780,678 |
-5,042 |
Mar19 |
181019 |
382.75 |
383.00 |
378.50 |
379.50 |
-3.50 |
31,617 |
372,389 |
+2,086 |
May19 |
181019 |
390.00 |
390.25 |
386.00 |
387.00 |
-3.25 |
11,451 |
124,196 |
+1,433 |
Jul19 |
181019 |
395.25 |
395.75 |
391.50 |
392.75 |
-3.00 |
9,210 |
127,358 |
-437 |
Sep19 |
181019 |
396.50 |
397.25 |
393.00 |
394.50 |
-2.25 |
3,007 |
67,664 |
+710 |
Dec19 |
181019 |
401.50 |
402.50 |
398.50 |
400.00 |
-2.00 |
7,840 |
132,178 |
+876 |
Mar20 |
181019 |
411.00 |
411.25 |
408.00 |
409.00 |
-2.25 |
208 |
8,104 |
+76 |
May20 |
181019 |
415.75 |
415.75 |
414.50 |
414.50 |
-2.25 |
40 |
1,178 |
+19 |
Jul20 |
181019 |
420.25 |
421.25 |
418.25 |
419.25 |
-2.00 |
137 |
3,393 |
+41 |
Sep20 |
181019 |
413.50 |
413.50 |
413.50 |
413.50 |
-1.50 |
2 |
466 |
+0 |
Total Volume and Open Interest |
170,124 |
1,622,413 |
-118 |
Wheat(CBOT) |
Dec18 |
181019 |
513.00 |
518.50 |
510.75 |
514.75 |
+1.75 |
39,427 |
224,574 |
+906 |
Mar19 |
181019 |
532.75 |
537.75 |
531.00 |
534.25 |
+0.75 |
10,703 |
120,030 |
-440 |
May19 |
181019 |
545.00 |
549.50 |
543.50 |
547.00 |
+1.25 |
3,883 |
43,922 |
+923 |
Jul19 |
181019 |
551.00 |
555.25 |
549.25 |
552.75 |
+1.00 |
2,470 |
57,764 |
+128 |
Sep19 |
181019 |
561.75 |
565.25 |
560.25 |
562.50 |
-0.25 |
667 |
13,762 |
-14 |
Dec19 |
181019 |
576.75 |
579.00 |
575.00 |
576.75 |
-1.00 |
921 |
21,816 |
+141 |
Total Volume and Open Interest |
58,298 |
490,051 |
+1,644 |
Wheat(KCBT) |
Dec18 |
181019 |
515.00 |
519.75 |
512.25 |
516.25 |
+1.50 |
12,199 |
152,918 |
+890 |
Mar19 |
181019 |
538.50 |
543.75 |
536.75 |
540.75 |
+1.75 |
5,277 |
77,030 |
+652 |
May19 |
181019 |
552.00 |
556.50 |
550.00 |
554.25 |
+2.00 |
2,402 |
22,892 |
+519 |
Jul19 |
181019 |
557.50 |
561.00 |
555.75 |
560.25 |
+2.50 |
973 |
34,554 |
+287 |
Sep19 |
181019 |
571.00 |
575.00 |
571.00 |
574.25 |
+2.00 |
68 |
2,612 |
+2 |
Dec19 |
181019 |
591.25 |
594.75 |
591.00 |
594.25 |
+1.75 |
67 |
4,540 |
+7 |
Mar20 |
181019 |
605.75 |
609.50 |
605.75 |
605.75 |
+0.75 |
5 |
439 |
-2 |
Total Volume and Open Interest |
20,993 |
295,462 |
+2,355 |
Wheat(MGE) |
Dec18 |
181019 |
585.00 |
590.50 |
584.50 |
588.75 |
+3.75 |
3,699 |
33,058 |
+305 |
Mar19 |
181019 |
596.00 |
600.00 |
594.50 |
598.50 |
+3.50 |
1,016 |
20,392 |
+341 |
May19 |
181019 |
601.75 |
606.25 |
601.75 |
604.75 |
+3.25 |
135 |
4,823 |
-25 |
Jul19 |
181019 |
613.00 |
613.00 |
610.00 |
611.50 |
+3.50 |
72 |
2,376 |
-17 |
Sep19 |
181019 |
614.00 |
617.00 |
614.00 |
617.00 |
+4.25 |
39 |
2,913 |
-6 |
Dec19 |
181019 |
623.75 |
626.25 |
623.75 |
626.25 |
+6.25 |
3 |
1,350 |
-1 |
Total Volume and Open Interest |
4,964 |
64,986 |
+597 |
Oats(CBOT) |
Dec18 |
181019 |
296.25 |
300.00 |
294.50 |
295.25 |
unch |
679 |
5,031 |
+26 |
Mar19 |
181019 |
291.00 |
291.25 |
286.00 |
287.00 |
unch |
196 |
1,475 |
+112 |
May19 |
181019 |
290.00 |
290.50 |
286.75 |
287.75 |
+1.50 |
59 |
59 |
+25 |
Jul19 |
181019 |
289.75 |
289.75 |
285.00 |
289.75 |
+1.50 |
16 |
6 |
+5 |
Total Volume and Open Interest |
950 |
6,571 |
+168 |
Rough Rice(CBOT) |
Nov18 |
181019 |
10.97 |
11.08 |
10.95 |
11.03 |
+0.07 |
596 |
2,537 |
-156 |
Jan19 |
181019 |
11.17 |
11.28 |
11.16 |
11.23 |
+0.06 |
564 |
4,946 |
+368 |
Mar19 |
181019 |
11.31 |
11.41 |
11.31 |
11.38 |
+0.06 |
25 |
779 |
+20 |
May19 |
181019 |
11.52 |
11.52 |
11.52 |
11.52 |
+0.06 |
0 |
14 |
+0 |
Total Volume and Open Interest |
1,185 |
8,276 |
+232 |
Live Cattle(CME) |
Oct18 |
181019 |
113.250 |
113.300 |
112.100 |
112.250 |
-0.830 |
2,890 |
8,032 |
-654 |
Dec18 |
181019 |
117.480 |
117.650 |
116.600 |
116.785 |
-0.395 |
20,518 |
123,110 |
+352 |
Feb19 |
181019 |
121.500 |
121.800 |
120.830 |
121.150 |
-0.235 |
10,734 |
75,261 |
+765 |
Apr19 |
181019 |
122.450 |
122.680 |
121.850 |
122.180 |
-0.205 |
6,758 |
57,674 |
+427 |
Jun19 |
181019 |
114.950 |
115.050 |
114.250 |
114.535 |
-0.415 |
4,687 |
53,608 |
+188 |
Aug19 |
181019 |
112.950 |
112.950 |
112.180 |
112.430 |
-0.520 |
849 |
9,663 |
+25 |
Total Volume and Open Interest |
46,715 |
331,075 |
+1,154 |
Feeder Cattle(CME) |
Oct18 |
181019 |
154.650 |
155.150 |
154.400 |
154.650 |
-0.600 |
1,309 |
3,169 |
-351 |
Nov18 |
181019 |
154.300 |
154.880 |
153.735 |
154.100 |
-0.335 |
3,335 |
11,436 |
-438 |
Jan19 |
181019 |
149.300 |
149.830 |
148.500 |
148.750 |
-0.685 |
4,544 |
26,606 |
+800 |
Mar19 |
181019 |
148.050 |
148.285 |
146.830 |
147.050 |
-0.985 |
1,440 |
9,227 |
+30 |
Apr19 |
181019 |
148.985 |
149.435 |
147.985 |
148.285 |
-0.865 |
576 |
2,703 |
-71 |
May19 |
181019 |
149.330 |
149.685 |
148.450 |
148.785 |
-0.765 |
228 |
2,118 |
+25 |
Aug19 |
181019 |
152.330 |
152.650 |
151.500 |
152.050 |
-0.450 |
55 |
711 |
-1 |
Total Volume and Open Interest |
11,493 |
56,003 |
-1 |
Lean Hogs(CME) |
Dec18 |
181019 |
52.900 |
53.950 |
51.500 |
51.600 |
-0.700 |
26,090 |
102,644 |
-1,231 |
Feb19 |
181019 |
60.785 |
61.300 |
58.930 |
59.035 |
-1.200 |
9,216 |
41,370 |
+684 |
Apr19 |
181019 |
67.450 |
67.750 |
65.635 |
65.725 |
-1.275 |
4,113 |
37,996 |
-381 |
May19 |
181019 |
72.750 |
72.980 |
71.330 |
71.680 |
-0.820 |
55 |
1,344 |
+10 |
Jun19 |
181019 |
79.035 |
79.500 |
77.830 |
77.950 |
-0.700 |
2,063 |
19,039 |
+183 |
Jul19 |
181019 |
79.680 |
80.300 |
78.680 |
78.730 |
-0.770 |
1,048 |
12,553 |
+103 |
Aug19 |
181019 |
79.150 |
79.500 |
77.900 |
77.950 |
-0.800 |
461 |
4,700 |
-24 |
Oct19 |
181019 |
65.500 |
65.500 |
64.785 |
64.800 |
-0.585 |
176 |
2,130 |
+76 |
Total Volume and Open Interest |
43,318 |
222,232 |
-553 |
Class III Milk(CME) |
Oct18 |
181019 |
15.54 |
15.56 |
15.52 |
15.55 |
unch |
230 |
4,077 |
-66 |
Nov18 |
181019 |
15.52 |
15.57 |
15.43 |
15.53 |
unch |
377 |
4,901 |
+34 |
Dec18 |
181019 |
15.52 |
15.53 |
15.43 |
15.51 |
-0.01 |
201 |
4,223 |
+105 |
Jan19 |
181019 |
15.44 |
15.45 |
15.35 |
15.42 |
-0.01 |
137 |
2,752 |
+25 |
Feb19 |
181019 |
15.49 |
15.52 |
15.45 |
15.49 |
+0.01 |
76 |
1,608 |
+29 |
Mar19 |
181019 |
15.69 |
15.69 |
15.63 |
15.66 |
+0.01 |
120 |
1,629 |
-12 |
Apr19 |
181019 |
15.85 |
15.87 |
15.84 |
15.87 |
+0.02 |
117 |
1,467 |
-3 |
May19 |
181019 |
15.95 |
15.97 |
15.92 |
15.96 |
+0.04 |
36 |
1,378 |
+13 |
Jun19 |
181019 |
16.05 |
16.07 |
16.02 |
16.02 |
-0.01 |
21 |
1,344 |
+8 |
Jul19 |
181019 |
16.20 |
16.23 |
16.20 |
16.22 |
+0.02 |
18 |
709 |
+11 |
Aug19 |
181019 |
16.41 |
16.41 |
16.40 |
16.40 |
-0.01 |
13 |
530 |
+13 |
Sep19 |
181019 |
16.55 |
16.60 |
16.55 |
16.59 |
unch |
33 |
510 |
+25 |
Oct19 |
181019 |
16.49 |
16.49 |
16.49 |
16.49 |
-0.02 |
78 |
363 |
+70 |
Total Volume and Open Interest |
1,494 |
26,078 |
+280 |
Cocoa(ICE) |
Dec18 |
181019 |
2151 |
2183 |
2113 |
2162 |
+17 |
18,800 |
99,696 |
-2,755 |
Mar19 |
181019 |
2179 |
2204 |
2137 |
2183 |
+14 |
11,013 |
77,522 |
-1,677 |
May19 |
181019 |
2192 |
2214 |
2149 |
2195 |
+13 |
2,953 |
29,242 |
+368 |
Jul19 |
181019 |
2211 |
2224 |
2163 |
2208 |
+12 |
1,076 |
18,041 |
+475 |
Sep19 |
181019 |
2229 |
2235 |
2176 |
2219 |
+11 |
768 |
12,853 |
+225 |
Dec19 |
181019 |
2240 |
2246 |
2190 |
2231 |
+10 |
824 |
19,326 |
+55 |
Mar20 |
181019 |
2252 |
2252 |
2205 |
2238 |
+10 |
593 |
4,501 |
+391 |
Total Volume and Open Interest |
36,233 |
263,170 |
-2,719 |
Coffee "C"(ICE) |
Dec18 |
181019 |
121.75 |
125.50 |
120.90 |
122.10 |
+0.05 |
44,354 |
124,291 |
-6,010 |
Mar19 |
181019 |
125.45 |
129.20 |
124.65 |
125.90 |
+0.05 |
21,758 |
77,232 |
-1,146 |
May19 |
181019 |
128.20 |
131.70 |
127.15 |
128.40 |
+0.05 |
8,450 |
40,685 |
+288 |
Jul19 |
181019 |
130.70 |
134.05 |
129.45 |
130.75 |
+0.05 |
6,547 |
20,335 |
-306 |
Sep19 |
181019 |
132.55 |
136.30 |
131.70 |
133.00 |
+0.05 |
2,965 |
11,103 |
+462 |
Dec19 |
181019 |
135.65 |
139.60 |
135.60 |
136.35 |
+0.10 |
2,982 |
9,866 |
+209 |
Total Volume and Open Interest |
89,446 |
293,642 |
-5,912 |
Orange Juice(ICE) |
Nov18 |
181019 |
143.25 |
143.85 |
138.85 |
139.50 |
-3.30 |
1,041 |
3,851 |
-577 |
Jan19 |
181019 |
142.00 |
143.25 |
139.50 |
139.80 |
-2.25 |
1,082 |
9,839 |
+542 |
Mar19 |
181019 |
143.05 |
143.45 |
140.25 |
140.40 |
-1.95 |
170 |
1,452 |
+82 |
May19 |
181019 |
143.00 |
143.65 |
141.40 |
141.55 |
-1.60 |
49 |
788 |
+14 |
Jul19 |
181019 |
144.30 |
144.30 |
142.20 |
142.45 |
-1.35 |
25 |
262 |
+17 |
Sep19 |
181019 |
144.50 |
144.50 |
143.30 |
143.30 |
-1.45 |
0 |
96 |
+0 |
Total Volume and Open Interest |
2,367 |
16,288 |
+78 |
Sugar #11(ICE) |
Mar19 |
181019 |
13.82 |
13.90 |
13.66 |
13.89 |
+0.02 |
88,052 |
396,245 |
-201 |
May19 |
181019 |
13.88 |
14.02 |
13.77 |
14.01 |
+0.07 |
32,535 |
144,863 |
+1,330 |
Jul19 |
181019 |
13.88 |
14.07 |
13.80 |
14.07 |
+0.12 |
18,436 |
85,944 |
+2,888 |
Oct19 |
181019 |
14.02 |
14.22 |
13.93 |
14.22 |
+0.14 |
9,644 |
77,910 |
+2,016 |
Mar20 |
181019 |
14.50 |
14.74 |
14.45 |
14.74 |
+0.16 |
4,804 |
28,572 |
+1,982 |
May20 |
181019 |
14.42 |
14.64 |
14.38 |
14.64 |
+0.13 |
1,385 |
6,092 |
+324 |
Jul20 |
181019 |
14.31 |
14.53 |
14.30 |
14.53 |
+0.12 |
491 |
5,085 |
+99 |
Oct20 |
181019 |
14.23 |
14.51 |
14.23 |
14.51 |
+0.09 |
1,351 |
5,730 |
+178 |
Total Volume and Open Interest |
158,046 |
754,192 |
+9,400 |
London Cocoa(LCE) |
Dec18 |
181019 |
1582 |
1608 |
1571 |
1606 |
+25 |
7,009 |
78,094 |
-691 |
Mar19 |
181019 |
1610 |
1632 |
1595 |
1630 |
+26 |
7,459 |
61,387 |
-14 |
May19 |
181019 |
1624 |
1637 |
1603 |
1636 |
+24 |
4,717 |
39,071 |
+670 |
Jul19 |
181019 |
1631 |
1643 |
1611 |
1642 |
+22 |
2,622 |
26,678 |
-242 |
Sep19 |
181019 |
1636 |
1646 |
1616 |
1645 |
+21 |
1,593 |
28,455 |
-568 |
Dec19 |
181019 |
1646 |
1651 |
1624 |
1651 |
+20 |
1,636 |
33,998 |
-456 |
Mar20 |
181019 |
1651 |
1655 |
1630 |
1655 |
+18 |
1,172 |
6,200 |
-18 |
Total Volume and Open Interest |
26,376 |
277,320 |
-1,313 |
London Sugar(LCE) |
Dec18 |
181019 |
377.10 |
380.10 |
373.30 |
379.00 |
+0.40 |
7,751 |
38,034 |
-656 |
Mar19 |
181019 |
376.60 |
379.60 |
373.00 |
379.00 |
+1.10 |
5,870 |
39,019 |
-62 |
May19 |
181019 |
380.20 |
383.00 |
377.10 |
382.50 |
+1.00 |
1,199 |
13,420 |
+61 |
Aug19 |
181019 |
383.30 |
385.90 |
380.70 |
385.80 |
+1.30 |
307 |
7,996 |
+56 |
Oct19 |
181019 |
386.70 |
388.20 |
383.30 |
388.20 |
+1.30 |
73 |
3,689 |
+18 |
Total Volume and Open Interest |
15,363 |
105,257 |
-502 |
Cotton(ICE) |
Dec18 |
181019 |
78.15 |
78.15 |
77.52 |
77.92 |
-0.13 |
11,790 |
136,785 |
-1,531 |
Mar19 |
181019 |
79.39 |
79.55 |
78.94 |
79.36 |
-0.13 |
6,067 |
72,052 |
+1,108 |
May19 |
181019 |
80.40 |
80.51 |
80.00 |
80.45 |
-0.10 |
1,481 |
15,827 |
+376 |
Jul19 |
181019 |
81.15 |
81.26 |
80.75 |
81.23 |
-0.06 |
308 |
9,423 |
+53 |
Oct19 |
181019 |
78.17 |
78.17 |
78.17 |
78.17 |
-0.12 |
0 |
3 |
+0 |
Dec19 |
181019 |
76.60 |
76.88 |
76.50 |
76.68 |
-0.14 |
208 |
26,853 |
+12 |
Total Volume and Open Interest |
19,854 |
262,698 |
+18 |
Lumber(CME) |
Nov18 |
181019 |
322.8 |
329.0 |
319.4 |
325.9 |
+4.3 |
298 |
1,317 |
-74 |
Jan19 |
181019 |
325.2 |
331.0 |
322.7 |
328.5 |
+2.6 |
214 |
1,772 |
+69 |
Mar19 |
181019 |
337.2 |
340.0 |
335.0 |
338.2 |
+2.7 |
18 |
670 |
-1 |
May19 |
181019 |
351.3 |
352.0 |
350.5 |
350.5 |
-0.2 |
6 |
253 |
+0 |
Total Volume and Open Interest |
536 |
4,068 |
-6 |
Crude Oil(NYM) |
Nov18 |
181019 |
68.68 |
69.77 |
68.56 |
69.12 |
+0.47 |
651,584 |
81,754 |
-51,231 |
Dec18 |
181019 |
68.76 |
69.90 |
68.62 |
69.28 |
+0.57 |
431,861 |
467,215 |
+17,471 |
Jan19 |
181019 |
68.77 |
69.96 |
68.67 |
69.35 |
+0.60 |
92,059 |
197,376 |
+3,481 |
Feb19 |
181019 |
68.77 |
69.97 |
68.68 |
69.39 |
+0.63 |
51,872 |
109,845 |
+2,102 |
Mar19 |
181019 |
68.78 |
69.99 |
68.74 |
69.43 |
+0.65 |
48,796 |
178,011 |
+2,925 |
Apr19 |
181019 |
68.96 |
70.01 |
68.74 |
69.46 |
+0.67 |
18,209 |
83,058 |
-919 |
May19 |
181019 |
68.92 |
69.90 |
68.71 |
69.46 |
+0.68 |
14,163 |
63,496 |
+2,784 |
Jun19 |
181019 |
68.94 |
69.97 |
68.71 |
69.42 |
+0.68 |
45,015 |
185,042 |
-461 |
Jul19 |
181019 |
69.00 |
69.71 |
68.65 |
69.31 |
+0.67 |
6,780 |
59,483 |
+611 |
Aug19 |
181019 |
68.64 |
69.50 |
68.64 |
69.15 |
+0.67 |
5,554 |
51,276 |
-2,187 |
Sep19 |
181019 |
68.46 |
69.40 |
68.38 |
68.96 |
+0.69 |
12,079 |
78,523 |
+1,936 |
Oct19 |
181019 |
68.39 |
69.22 |
68.39 |
68.72 |
+0.69 |
2,204 |
44,658 |
-134 |
Nov19 |
181019 |
68.34 |
68.81 |
68.34 |
68.47 |
+0.69 |
2,301 |
35,648 |
+815 |
Dec19 |
181019 |
67.63 |
68.71 |
67.49 |
68.20 |
+0.70 |
45,079 |
221,530 |
-1,096 |
Jan20 |
181019 |
67.93 |
67.93 |
67.87 |
67.87 |
+0.70 |
2,248 |
30,306 |
+114 |
Feb20 |
181019 |
67.55 |
68.75 |
67.55 |
67.55 |
+0.71 |
1,511 |
17,021 |
+395 |
Total Volume and Open Interest |
1,458,202 |
2,194,157 |
-24,730 |
e-miNY Crude Oil(NYM) |
Nov18 |
181019 |
68.650 |
69.750 |
68.575 |
69.125 |
+0.475 |
24,526 |
1,751 |
-267 |
Dec18 |
181019 |
68.775 |
69.875 |
68.625 |
69.275 |
+0.575 |
3,917 |
1,238 |
+493 |
Jan19 |
181019 |
68.825 |
69.825 |
68.750 |
69.350 |
+0.600 |
119 |
201 |
+20 |
Feb19 |
181019 |
69.700 |
69.825 |
69.200 |
69.400 |
+0.650 |
16 |
46 |
-1 |
Mar19 |
181019 |
69.000 |
69.750 |
69.000 |
69.425 |
+0.650 |
33 |
42 |
-5 |
Apr19 |
181019 |
69.450 |
71.100 |
69.450 |
69.450 |
+0.650 |
2 |
115 |
+2 |
May19 |
181019 |
69.450 |
69.450 |
68.700 |
69.450 |
+0.675 |
1 |
123 |
+0 |
Jun19 |
181019 |
69.675 |
69.700 |
69.425 |
69.425 |
+0.675 |
24 |
102 |
-1 |
Jul19 |
181019 |
69.300 |
69.300 |
69.300 |
69.300 |
+0.650 |
0 |
16 |
+0 |
Aug19 |
181019 |
69.450 |
69.450 |
69.150 |
69.150 |
+0.675 |
0 |
48 |
+0 |
Total Volume and Open Interest |
28,649 |
3,786 |
+242 |
NY Harbor ULSD(NYM) |
Nov18 |
181019 |
229.87 |
233.06 |
229.33 |
230.20 |
+0.71 |
57,867 |
76,303 |
-3,905 |
Dec18 |
181019 |
229.99 |
233.16 |
229.46 |
230.27 |
+0.63 |
50,937 |
113,985 |
+2,474 |
Jan19 |
181019 |
230.28 |
233.25 |
229.67 |
230.40 |
+0.60 |
26,134 |
78,021 |
+3,282 |
Feb19 |
181019 |
230.10 |
232.87 |
229.49 |
230.19 |
+0.63 |
12,491 |
30,074 |
+144 |
Mar19 |
181019 |
229.51 |
232.27 |
229.22 |
229.67 |
+0.67 |
15,245 |
44,799 |
+1,764 |
Apr19 |
181019 |
228.64 |
231.00 |
228.00 |
228.71 |
+0.76 |
6,029 |
25,063 |
+1,058 |
May19 |
181019 |
228.12 |
230.50 |
227.80 |
228.20 |
+0.83 |
1,650 |
9,949 |
+356 |
Jun19 |
181019 |
227.77 |
229.73 |
227.30 |
227.89 |
+0.86 |
4,619 |
25,155 |
+146 |
Jul19 |
181019 |
228.00 |
229.88 |
227.97 |
228.27 |
+0.88 |
493 |
6,394 |
+24 |
Aug19 |
181019 |
229.25 |
230.11 |
228.75 |
228.75 |
+0.86 |
510 |
1,928 |
+73 |
Sep19 |
181019 |
229.55 |
230.94 |
229.32 |
229.35 |
+0.83 |
523 |
1,842 |
-14 |
Oct19 |
181019 |
231.62 |
231.62 |
229.94 |
229.94 |
+0.78 |
320 |
1,093 |
+48 |
Nov19 |
181019 |
230.50 |
230.50 |
230.47 |
230.47 |
+0.71 |
252 |
917 |
+109 |
Dec19 |
181019 |
230.90 |
232.83 |
230.39 |
230.87 |
+0.63 |
1,076 |
7,937 |
+109 |
Total Volume and Open Interest |
178,627 |
428,094 |
+5,769 |
RBOB Gasoline(NYM) |
Nov18 |
181019 |
189.11 |
193.54 |
188.98 |
191.39 |
+2.28 |
56,803 |
69,693 |
-2,981 |
Dec18 |
181019 |
188.80 |
193.15 |
188.68 |
191.02 |
+2.22 |
67,609 |
118,831 |
+3,068 |
Jan19 |
181019 |
189.24 |
193.47 |
189.13 |
191.39 |
+2.12 |
23,303 |
75,171 |
+1,125 |
Feb19 |
181019 |
191.26 |
194.66 |
190.72 |
192.62 |
+1.98 |
9,644 |
22,244 |
-81 |
Mar19 |
181019 |
193.63 |
196.87 |
193.09 |
194.91 |
+1.84 |
9,985 |
34,962 |
+611 |
Apr19 |
181019 |
212.83 |
215.56 |
212.83 |
213.61 |
+1.73 |
6,412 |
19,214 |
-123 |
May19 |
181019 |
214.21 |
216.22 |
214.18 |
214.47 |
+1.71 |
3,376 |
17,663 |
+508 |
Jun19 |
181019 |
213.91 |
215.73 |
213.72 |
214.16 |
+1.68 |
4,997 |
15,475 |
+831 |
Jul19 |
181019 |
213.03 |
213.58 |
213.03 |
213.12 |
+1.57 |
1,466 |
10,067 |
+34 |
Aug19 |
181019 |
211.23 |
211.31 |
211.23 |
211.31 |
+1.40 |
1,613 |
4,182 |
+223 |
Total Volume and Open Interest |
189,798 |
404,774 |
+2,374 |
e-miNY RBOB Gasoline(NYM) |
Nov18 |
181019 |
191.39 |
191.90 |
191.39 |
191.39 |
+2.28 |
1 |
1 |
+0 |
Dec18 |
181019 |
191.02 |
191.02 |
191.00 |
191.02 |
+2.22 |
|
|
|
Jan19 |
181019 |
191.39 |
191.40 |
191.39 |
191.39 |
+2.12 |
|
|
|
Feb19 |
181019 |
192.62 |
192.62 |
192.60 |
192.62 |
+1.98 |
|
|
|
Total Volume and Open Interest |
1 |
1 |
+0 |
Natural Gas(NYM) |
Nov18 |
181019 |
3.226 |
3.258 |
3.155 |
3.250 |
+0.052 |
157,395 |
131,063 |
-6,298 |
Dec18 |
181019 |
3.275 |
3.318 |
3.219 |
3.309 |
+0.059 |
97,157 |
220,401 |
+8,881 |
Jan19 |
181019 |
3.353 |
3.391 |
3.295 |
3.385 |
+0.060 |
61,201 |
243,537 |
+54 |
Feb19 |
181019 |
3.270 |
3.304 |
3.225 |
3.299 |
+0.052 |
29,521 |
108,872 |
+83 |
Mar19 |
181019 |
3.088 |
3.106 |
3.045 |
3.101 |
+0.027 |
45,383 |
234,047 |
+1,495 |
Apr19 |
181019 |
2.739 |
2.749 |
2.711 |
2.749 |
+0.017 |
40,053 |
162,134 |
+1,722 |
May19 |
181019 |
2.695 |
2.708 |
2.670 |
2.708 |
+0.017 |
12,808 |
87,019 |
+1,716 |
Jun19 |
181019 |
2.718 |
2.733 |
2.698 |
2.733 |
+0.017 |
7,690 |
51,067 |
+708 |
Jul19 |
181019 |
2.752 |
2.768 |
2.729 |
2.768 |
+0.017 |
3,738 |
48,313 |
+310 |
Aug19 |
181019 |
2.753 |
2.768 |
2.733 |
2.768 |
+0.016 |
1,141 |
32,802 |
+342 |
Sep19 |
181019 |
2.736 |
2.748 |
2.714 |
2.748 |
+0.015 |
1,032 |
34,278 |
+399 |
Oct19 |
181019 |
2.754 |
2.767 |
2.735 |
2.767 |
+0.014 |
9,202 |
102,721 |
+1,227 |
Nov19 |
181019 |
2.804 |
2.818 |
2.786 |
2.818 |
+0.014 |
4,684 |
38,934 |
-247 |
Dec19 |
181019 |
2.945 |
2.956 |
2.925 |
2.956 |
+0.013 |
3,566 |
36,726 |
+796 |
Jan20 |
181019 |
3.036 |
3.047 |
3.017 |
3.047 |
+0.011 |
1,759 |
31,242 |
-12 |
Feb20 |
181019 |
2.958 |
2.975 |
2.950 |
2.975 |
+0.009 |
111 |
10,843 |
+24 |
Total Volume and Open Interest |
478,252 |
1,639,728 |
+10,563 |
Brent Crude Oil(ICE) |
Dec18 |
181019 |
79.44 |
80.88 |
79.22 |
79.78 |
+0.49 |
336,595 |
384,728 |
-13,040 |
Jan19 |
181019 |
78.87 |
80.27 |
78.67 |
79.26 |
+0.51 |
173,312 |
423,854 |
+9,059 |
Feb19 |
181019 |
78.71 |
80.04 |
78.51 |
79.11 |
+0.52 |
73,350 |
200,689 |
+3,318 |
Mar19 |
181019 |
78.54 |
79.88 |
78.37 |
78.97 |
+0.51 |
61,421 |
152,272 |
-875 |
Apr19 |
181019 |
78.41 |
79.67 |
78.22 |
78.81 |
+0.50 |
26,172 |
98,716 |
+368 |
May19 |
181019 |
78.25 |
79.50 |
78.10 |
78.67 |
+0.50 |
18,726 |
77,853 |
+473 |
Jun19 |
181019 |
78.06 |
79.28 |
77.89 |
78.47 |
+0.49 |
54,195 |
157,143 |
+3,969 |
Jul19 |
181019 |
77.92 |
79.00 |
77.72 |
78.21 |
+0.48 |
4,635 |
55,601 |
-361 |
Aug19 |
181019 |
77.63 |
78.70 |
77.45 |
77.92 |
+0.47 |
2,855 |
46,510 |
-135 |
Sep19 |
181019 |
77.88 |
78.37 |
77.62 |
77.62 |
+0.48 |
5,231 |
47,558 |
+20 |
Oct19 |
181019 |
77.31 |
77.31 |
77.31 |
77.31 |
+0.49 |
2,548 |
50,355 |
+310 |
Nov19 |
181019 |
76.95 |
77.75 |
76.95 |
77.01 |
+0.50 |
3,506 |
50,547 |
+108 |
Dec19 |
181019 |
76.33 |
77.42 |
76.17 |
76.67 |
+0.51 |
42,300 |
172,838 |
+1,032 |
Jan20 |
181019 |
76.34 |
76.34 |
76.34 |
76.34 |
+0.51 |
699 |
22,947 |
+133 |
Total Volume and Open Interest |
826,829 |
2,290,811 |
+4,936 |
Gas Oil(ICE) |
Nov18 |
181019 |
711.00 |
720.00 |
707.50 |
714.75 |
+1.00 |
81,809 |
174,959 |
-10,575 |
Dec18 |
181019 |
707.25 |
715.25 |
703.00 |
710.00 |
+0.75 |
86,603 |
241,794 |
+11,724 |
Jan19 |
181019 |
703.50 |
711.50 |
700.00 |
706.50 |
+0.25 |
30,209 |
122,714 |
+1,493 |
Feb19 |
181019 |
702.00 |
709.50 |
698.75 |
704.75 |
unch |
10,968 |
60,201 |
+580 |
Mar19 |
181019 |
701.50 |
708.50 |
697.50 |
703.50 |
-0.50 |
10,060 |
56,135 |
+1,508 |
Apr19 |
181019 |
699.00 |
706.50 |
695.50 |
701.75 |
-0.75 |
3,155 |
28,416 |
+276 |
May19 |
181019 |
698.00 |
704.00 |
694.50 |
700.75 |
-0.75 |
2,965 |
22,607 |
+996 |
Jun19 |
181019 |
697.75 |
704.50 |
694.25 |
700.75 |
-0.75 |
15,557 |
63,874 |
+558 |
Jul19 |
181019 |
699.25 |
704.00 |
695.75 |
701.50 |
-0.75 |
1,259 |
19,012 |
-90 |
Aug19 |
181019 |
699.75 |
705.50 |
696.75 |
702.75 |
-1.00 |
1,319 |
12,652 |
+179 |
Total Volume and Open Interest |
264,911 |
1,010,919 |
+9,442 |
Ethanol(CBOT) |
Nov18 |
181019 |
1.268 |
1.270 |
1.259 |
1.259 |
-0.006 |
336 |
930 |
-222 |
Dec18 |
181019 |
1.289 |
1.293 |
1.280 |
1.283 |
-0.003 |
296 |
1,036 |
+245 |
Jan19 |
181019 |
1.318 |
1.318 |
1.308 |
1.308 |
-0.003 |
3 |
151 |
+3 |
Feb19 |
181019 |
1.329 |
1.329 |
1.329 |
1.329 |
-0.003 |
0 |
37 |
+0 |
Mar19 |
181019 |
1.347 |
1.347 |
1.347 |
1.347 |
-0.003 |
0 |
28 |
+0 |
Apr19 |
181019 |
1.366 |
1.366 |
1.366 |
1.366 |
-0.003 |
0 |
26 |
+0 |
May19 |
181019 |
1.375 |
1.375 |
1.375 |
1.375 |
-0.003 |
0 |
15 |
+0 |
Jun19 |
181019 |
1.409 |
1.409 |
1.409 |
1.409 |
-0.003 |
|
|
|
Total Volume and Open Interest |
635 |
2,223 |
+26 |
WTI Crude Oil(ICE) |
Nov18 |
181019 |
68.85 |
69.71 |
68.73 |
69.12 |
+0.47 |
77,300 |
30,208 |
-8,651 |
Dec18 |
181019 |
68.85 |
69.90 |
68.63 |
69.28 |
+0.57 |
100,091 |
134,345 |
-1,596 |
Jan19 |
181019 |
68.93 |
69.95 |
68.67 |
69.35 |
+0.60 |
45,314 |
51,865 |
+368 |
Feb19 |
181019 |
68.91 |
69.98 |
68.68 |
69.39 |
+0.63 |
23,783 |
31,572 |
-410 |
Mar19 |
181019 |
69.00 |
69.99 |
68.70 |
69.43 |
+0.65 |
15,653 |
42,254 |
-2,093 |
Apr19 |
181019 |
68.98 |
70.01 |
68.72 |
69.46 |
+0.67 |
5,292 |
23,304 |
-42 |
May19 |
181019 |
68.98 |
69.93 |
68.71 |
69.46 |
+0.68 |
4,116 |
11,221 |
+1,490 |
Jun19 |
181019 |
68.94 |
69.90 |
68.67 |
69.42 |
+0.68 |
10,744 |
82,941 |
+1,067 |
Jul19 |
181019 |
68.85 |
69.78 |
68.63 |
69.31 |
+0.67 |
1,166 |
7,384 |
+7 |
Aug19 |
181019 |
69.15 |
69.15 |
69.15 |
69.15 |
+0.67 |
328 |
6,473 |
+27 |
Sep19 |
181019 |
68.96 |
68.96 |
68.96 |
68.96 |
+0.69 |
753 |
15,426 |
+126 |
Oct19 |
181019 |
68.72 |
68.72 |
68.72 |
68.72 |
+0.69 |
96 |
4,610 |
-25 |
Nov19 |
181019 |
68.47 |
68.47 |
68.47 |
68.47 |
+0.69 |
138 |
4,707 |
+74 |
Dec19 |
181019 |
67.74 |
68.66 |
67.55 |
68.20 |
+0.70 |
11,167 |
89,858 |
-90 |
Jan20 |
181019 |
67.87 |
67.87 |
67.87 |
67.87 |
+0.70 |
117 |
2,667 |
+86 |
Feb20 |
181019 |
67.55 |
67.55 |
67.55 |
67.55 |
+0.71 |
3 |
2,262 |
-3 |
Total Volume and Open Interest |
299,318 |
633,764 |
-9,117 |
US Dollar Index(ICE) |
Dec18 |
181019 |
95.695 |
95.830 |
95.275 |
95.442 |
-0.195 |
24,832 |
54,431 |
+1,503 |
Mar19 |
181019 |
95.135 |
95.245 |
94.715 |
94.878 |
-0.205 |
352 |
1,671 |
+34 |
Jun19 |
181019 |
94.450 |
94.450 |
94.353 |
94.353 |
-0.205 |
1 |
332 |
+1 |
Total Volume and Open Interest |
25,285 |
56,551 |
+1,634 |
Australian Dollar(CME) |
Dec18 |
181019 |
71.04 |
71.54 |
70.92 |
71.22 |
+0.12 |
83,323 |
155,832 |
+977 |
Mar19 |
181019 |
71.07 |
71.60 |
71.07 |
71.31 |
+0.11 |
361 |
641 |
+120 |
Jun19 |
181019 |
71.44 |
71.68 |
71.44 |
71.44 |
+0.12 |
0 |
23 |
+0 |
Total Volume and Open Interest |
83,942 |
157,275 |
+1,287 |
British Pound(CME) |
Dec18 |
181019 |
130.55 |
131.38 |
130.44 |
130.99 |
+0.33 |
97,044 |
205,154 |
-1,215 |
Mar19 |
181019 |
131.23 |
131.88 |
131.21 |
131.67 |
+0.33 |
513 |
2,188 |
+326 |
Jun19 |
181019 |
132.31 |
132.93 |
132.31 |
132.31 |
+0.34 |
2 |
287 |
+2 |
Total Volume and Open Interest |
100,288 |
210,179 |
+71 |
Canadian Dollar(CME) |
Dec18 |
181019 |
76.53 |
76.84 |
76.23 |
76.32 |
-0.23 |
63,905 |
112,534 |
+380 |
Mar19 |
181019 |
76.60 |
76.65 |
76.40 |
76.48 |
-0.22 |
78 |
1,766 |
+8 |
Jun19 |
181019 |
76.69 |
76.69 |
76.60 |
76.60 |
-0.21 |
0 |
401 |
+0 |
Sep19 |
181019 |
77.05 |
77.05 |
76.71 |
76.72 |
-0.20 |
9 |
133 |
+7 |
Total Volume and Open Interest |
64,146 |
115,695 |
+491 |
Japanese Yen(CME) |
Dec18 |
181019 |
89.51 |
89.54 |
89.14 |
89.19 |
-0.32 |
128,830 |
207,065 |
-1,620 |
Mar19 |
181019 |
90.18 |
90.18 |
89.90 |
89.94 |
-0.32 |
170 |
809 |
+13 |
Jun19 |
181019 |
90.68 |
90.75 |
90.68 |
90.68 |
-0.33 |
1 |
67 |
+0 |
Total Volume and Open Interest |
129,556 |
209,620 |
-1,590 |
Swiss Franc(CME) |
Dec18 |
181019 |
100.94 |
101.02 |
100.72 |
100.79 |
-0.18 |
22,798 |
65,539 |
+1,245 |
Mar19 |
181019 |
101.80 |
101.91 |
101.70 |
101.79 |
-0.19 |
9 |
264 |
+1 |
Jun19 |
181019 |
102.76 |
103.12 |
102.76 |
102.76 |
-0.18 |
0 |
53 |
+0 |
Total Volume and Open Interest |
22,807 |
65,881 |
+1,246 |
EuroFX(CME) |
Dec18 |
181019 |
115.06 |
115.86 |
114.84 |
115.61 |
+0.44 |
217,562 |
455,375 |
+42 |
Mar19 |
181019 |
116.09 |
116.86 |
115.88 |
116.62 |
+0.44 |
1,361 |
6,263 |
+428 |
Jun19 |
181019 |
117.29 |
117.61 |
117.29 |
117.61 |
+0.45 |
2 |
3,118 |
+2 |
Total Volume and Open Interest |
233,801 |
474,096 |
+4,797 |
Mexican Peso(CME) |
Nov18 |
181019 |
515.75 |
515.75 |
515.75 |
515.75 |
-4.88 |
0 |
1 |
+0 |
Dec18 |
181019 |
517.38 |
519.63 |
512.63 |
513.63 |
-4.75 |
46,885 |
215,953 |
+844 |
Total Volume and Open Interest |
47,088 |
216,181 |
+1,043 |
Brazilian Real(CME) |
Nov18 |
181019 |
269.45 |
271.05 |
268.30 |
269.65 |
+0.15 |
3,511 |
36,159 |
+162 |
Dec18 |
181019 |
268.90 |
269.65 |
268.05 |
268.95 |
+0.15 |
353 |
1,595 |
-46 |
Jan19 |
181019 |
267.50 |
268.30 |
267.50 |
268.30 |
+0.20 |
0 |
50 |
+0 |
Feb19 |
181019 |
267.70 |
267.70 |
267.70 |
267.70 |
+0.20 |
|
|
|
Total Volume and Open Interest |
3,864 |
37,804 |
+116 |
30-Year T-Bonds(CBOT) |
Dec18 |
181019 |
138~000 |
138~070 |
137~170 |
137~230 |
-0~130 |
326,630 |
923,920 |
-3,104 |
Mar19 |
181019 |
137~150 |
137~150 |
137~030 |
137~030 |
-0~120 |
31 |
330 |
-1 |
Jun19 |
181019 |
136~160 |
136~160 |
136~160 |
136~160 |
-0~120 |
|
|
|
Total Volume and Open Interest |
326,661 |
924,250 |
-3,105 |
10-Year T-Notes(CBOT) |
Dec18 |
181019 |
118~025 |
118~060 |
117~285 |
117~305 |
-0~060 |
1,593,614 |
4,150,364 |
+43,418 |
Mar19 |
181019 |
117~260 |
117~265 |
117~200 |
117~210 |
-0~065 |
2,692 |
29,096 |
+1,270 |
Jun19 |
181019 |
117~210 |
117~210 |
117~210 |
117~210 |
-0~065 |
|
|
|
Total Volume and Open Interest |
1,596,306 |
4,179,460 |
+44,688 |
5-Year T-Notes(CBOT) |
Dec18 |
181019 |
112~052 |
112~070 |
112~012 |
112~020 |
-0~042 |
727,817 |
4,503,292 |
+6,139 |
Mar19 |
181019 |
112~010 |
112~010 |
111~292 |
111~292 |
-0~046 |
8,734 |
25,990 |
+4,770 |
Jun19 |
181019 |
111~292 |
111~292 |
111~292 |
111~292 |
-0~046 |
|
|
|
Total Volume and Open Interest |
736,551 |
4,529,282 |
+10,909 |
2 Year T-Notes(CBOT) |
Dec18 |
181019 |
105~082 |
105~090 |
105~062 |
105~066 |
-0~020 |
397,075 |
2,232,084 |
+10,388 |
Mar19 |
181019 |
105~046 |
105~050 |
105~032 |
105~032 |
-0~022 |
2,645 |
2,749 |
+2,618 |
Jun19 |
181019 |
105~032 |
105~032 |
105~032 |
105~032 |
-0~022 |
|
|
|
Total Volume and Open Interest |
399,720 |
2,234,833 |
+13,006 |
Eurodollars(CME) |
Dec18 |
181019 |
97.235 |
97.260 |
97.220 |
97.230 |
-0.010 |
408,396 |
1,745,938 |
-18,579 |
Mar19 |
181019 |
97.070 |
97.090 |
97.055 |
97.065 |
-0.010 |
308,696 |
1,313,869 |
-8,154 |
Jun19 |
181019 |
96.925 |
96.940 |
96.910 |
96.915 |
-0.015 |
231,606 |
1,360,589 |
-18,542 |
Sep19 |
181019 |
96.820 |
96.840 |
96.800 |
96.810 |
-0.020 |
211,866 |
1,332,124 |
-13,819 |
Dec19 |
181019 |
96.735 |
96.760 |
96.715 |
96.725 |
-0.025 |
268,047 |
1,995,645 |
+3,869 |
Mar20 |
181019 |
96.715 |
96.735 |
96.690 |
96.700 |
-0.025 |
290,665 |
976,771 |
-10,438 |
Jun20 |
181019 |
96.710 |
96.735 |
96.685 |
96.700 |
-0.025 |
158,901 |
910,275 |
+4,514 |
Sep20 |
181019 |
96.720 |
96.740 |
96.690 |
96.705 |
-0.025 |
153,403 |
936,004 |
-7,365 |
Dec20 |
181019 |
96.715 |
96.735 |
96.685 |
96.700 |
-0.025 |
177,293 |
1,233,154 |
+26,462 |
Mar21 |
181019 |
96.740 |
96.760 |
96.710 |
96.720 |
-0.030 |
105,719 |
531,747 |
+12,551 |
Jun21 |
181019 |
96.755 |
96.770 |
96.725 |
96.740 |
-0.025 |
65,433 |
421,277 |
+1,584 |
Sep21 |
181019 |
96.765 |
96.785 |
96.735 |
96.750 |
-0.025 |
91,828 |
235,471 |
+7,336 |
Dec21 |
181019 |
96.765 |
96.775 |
96.735 |
96.745 |
-0.025 |
54,082 |
346,481 |
-62 |
Mar22 |
181019 |
96.780 |
96.785 |
96.745 |
96.755 |
-0.025 |
36,199 |
155,239 |
-168 |
Jun22 |
181019 |
96.770 |
96.785 |
96.750 |
96.760 |
-0.025 |
33,773 |
117,204 |
+75 |
Sep22 |
181019 |
96.765 |
96.780 |
96.745 |
96.755 |
-0.025 |
25,864 |
73,006 |
-383 |
Dec22 |
181019 |
96.750 |
96.765 |
96.730 |
96.740 |
-0.025 |
27,184 |
109,462 |
+4,299 |
Mar23 |
181019 |
96.745 |
96.760 |
96.730 |
96.735 |
-0.025 |
22,099 |
65,407 |
+919 |
Total Volume and Open Interest |
2,795,850 |
14,310,235 |
-6,257 |
Ultra T-Bond(CBOT) |
Dec18 |
181019 |
150~05 |
150~14 |
149~15 |
149~21 |
-0~23 |
127,161 |
1,089,848 |
+3,218 |
Mar19 |
181019 |
150~11 |
151~21 |
150~11 |
150~11 |
-0~24 |
39 |
44 |
+17 |
Jun19 |
181019 |
151~07 |
151~07 |
151~07 |
151~07 |
-0~24 |
|
|
|
Total Volume and Open Interest |
127,200 |
1,089,892 |
+3,235 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181019 |
124~240 |
124~285 |
124~150 |
124~180 |
-0~085 |
128,181 |
634,783 |
+6,870 |
Mar19 |
181019 |
124~160 |
124~160 |
124~160 |
124~160 |
-0~085 |
|
|
|
Jun19 |
181019 |
124~160 |
124~160 |
124~160 |
124~160 |
-0~085 |
|
|
|
Total Volume and Open Interest |
128,181 |
634,783 |
+6,870 |
30 Day Federal Funds(CBOT) |
Oct18 |
181019 |
97.815 |
97.815 |
97.813 |
97.813 |
unch |
10,452 |
233,708 |
-1,493 |
Nov18 |
181019 |
97.805 |
97.805 |
97.795 |
97.800 |
unch |
40,579 |
252,899 |
-3,294 |
Dec18 |
181019 |
97.725 |
97.730 |
97.715 |
97.720 |
-0.010 |
13,007 |
116,239 |
-6,323 |
Jan19 |
181019 |
97.605 |
97.615 |
97.595 |
97.600 |
-0.015 |
51,177 |
263,631 |
-4,171 |
Feb19 |
181019 |
97.595 |
97.605 |
97.585 |
97.585 |
-0.020 |
20,401 |
174,852 |
-1,373 |
Mar19 |
181019 |
97.535 |
97.540 |
97.520 |
97.525 |
-0.020 |
12,178 |
65,656 |
-415 |
Total Volume and Open Interest |
235,088 |
1,811,222 |
-12,656 |
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 |
181019 |
175.30 |
176.22 |
174.48 |
175.22 |
+0.32 |
50,441 |
223,311 |
+9,689 |
Mar19 |
181019 |
173.72 |
173.72 |
173.72 |
173.72 |
+0.32 |
2 |
1,930 |
+385 |
Jun19 |
181019 |
172.62 |
172.62 |
172.62 |
172.62 |
+0.32 |
|
|
|
Total Volume and Open Interest |
50,443 |
225,241 |
-3,423 |
Euro-Bund(EUREX) |
Dec18 |
181019 |
159.78 |
160.08 |
159.07 |
159.40 |
-0.12 |
681,734 |
2,015,997 |
+308,419 |
Mar19 |
181019 |
160.49 |
160.86 |
159.88 |
160.14 |
-0.12 |
8,429 |
96,002 |
+10,311 |
Jun19 |
181019 |
158.10 |
158.10 |
158.10 |
158.10 |
-0.12 |
|
|
|
Total Volume and Open Interest |
690,163 |
2,111,999 |
+81,043 |
Euro-Bobl(EUREX) |
Dec18 |
181019 |
131.34 |
131.43 |
130.96 |
131.15 |
-0.08 |
408,370 |
1,580,456 |
+164,545 |
Mar19 |
181019 |
131.46 |
131.46 |
131.26 |
131.26 |
-0.07 |
2 |
540 |
+532 |
Jun19 |
181019 |
130.75 |
130.75 |
130.75 |
130.75 |
-0.08 |
|
|
|
Total Volume and Open Interest |
408,372 |
1,580,996 |
+33,716 |
Euro-Schatz(EUREX) |
Dec18 |
181019 |
112.00 |
112.00 |
111.89 |
111.94 |
-0.02 |
398,193 |
2,006,977 |
+244,629 |
Mar19 |
181019 |
111.85 |
111.85 |
111.82 |
111.82 |
-0.02 |
312 |
2,572 |
+1,804 |
Jun19 |
181019 |
111.79 |
111.79 |
111.79 |
111.79 |
-0.02 |
|
|
|
Total Volume and Open Interest |
398,505 |
2,009,549 |
+41,544 |
3-Mth Euribor(EUREX) |
Dec18 |
181019 |
100.300 |
100.300 |
100.300 |
100.300 |
-0.005 |
0 |
14,117 |
+0 |
Mar19 |
181019 |
100.290 |
100.290 |
100.290 |
100.290 |
-0.005 |
0 |
2,578 |
+202 |
Jun19 |
181019 |
100.265 |
100.265 |
100.265 |
100.265 |
-0.010 |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
10 |
28,131 |
+207 |
Long Gilt(LIFFE) |
Dec18 |
181019 |
121~09 |
121~16 |
120~26 |
121~04 |
-0~01 |
224,138 |
707,095 |
-245 |
Mar19 |
181019 |
120~10 |
120~10 |
120~10 |
120~10 |
-0~01 |
71 |
61 |
+61 |
Total Volume and Open Interest |
224,209 |
707,156 |
-184 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181019 |
99.14 |
99.14 |
99.12 |
99.14 |
unch |
80,718 |
547,127 |
+2,454 |
Mar19 |
181019 |
99.05 |
99.06 |
99.03 |
99.05 |
unch |
76,828 |
432,474 |
+6,475 |
Jun19 |
181019 |
98.97 |
98.98 |
98.95 |
98.97 |
unch |
96,648 |
294,220 |
+3,577 |
Sep19 |
181019 |
98.88 |
98.91 |
98.86 |
98.89 |
+0.01 |
93,263 |
357,056 |
+3,561 |
Dec19 |
181019 |
98.81 |
98.83 |
98.78 |
98.81 |
+0.01 |
150,107 |
331,786 |
-16,977 |
Mar20 |
181019 |
98.74 |
98.76 |
98.71 |
98.75 |
+0.02 |
78,632 |
213,243 |
+3,999 |
Total Volume and Open Interest |
1,150,016 |
3,211,229 |
+6,613 |
3-Mth Euribor(LIFFE) |
Dec18 |
181019 |
100.290 |
100.305 |
100.290 |
100.300 |
-0.005 |
88,769 |
558,641 |
+909 |
Mar19 |
181019 |
100.275 |
100.290 |
100.275 |
100.285 |
-0.010 |
113,333 |
479,882 |
-113 |
Jun19 |
181019 |
100.265 |
100.270 |
100.260 |
100.265 |
-0.010 |
156,965 |
619,093 |
+12,115 |
Total Volume and Open Interest |
1,854,332 |
5,056,389 |
+109,698 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181019 |
98.06 |
98.06 |
98.02 |
98.04 |
-0.02 |
8,213 |
194,376 |
-704 |
Mar19 |
181019 |
98.06 |
98.06 |
98.03 |
98.04 |
-0.02 |
9,109 |
224,659 |
+662 |
Jun19 |
181019 |
98.02 |
98.02 |
97.99 |
98.01 |
-0.01 |
8,620 |
190,313 |
+2,115 |
Sep19 |
181019 |
97.96 |
97.97 |
97.95 |
97.97 |
unch |
4,667 |
160,785 |
+386 |
Dec19 |
181019 |
97.89 |
97.91 |
97.89 |
97.91 |
+0.01 |
5,084 |
155,949 |
+761 |
Mar20 |
181019 |
97.83 |
97.86 |
97.81 |
97.85 |
+0.02 |
5,816 |
114,059 |
+1,682 |
Jun20 |
181019 |
97.76 |
97.80 |
97.75 |
97.80 |
+0.03 |
4,989 |
81,151 |
+1,914 |
Sep20 |
181019 |
97.70 |
97.74 |
97.69 |
97.74 |
+0.04 |
2,176 |
38,726 |
-139 |
Dec20 |
181019 |
97.64 |
97.69 |
97.63 |
97.68 |
+0.04 |
90 |
11,529 |
+4 |
Mar21 |
181019 |
97.57 |
97.63 |
97.57 |
97.62 |
+0.04 |
8 |
4,800 |
+8 |
Total Volume and Open Interest |
48,997 |
1,180,612 |
+6,874 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181019 |
97.26 |
97.32 |
97.25 |
97.31 |
+0.05 |
109,754 |
1,248,178 |
+5,088 |
Mar19 |
181019 |
97.31 |
97.31 |
97.31 |
97.31 |
+0.05 |
|
|
|
Total Volume and Open Interest |
109,754 |
1,248,178 |
+5,088 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181019 |
97.86 |
97.90 |
97.85 |
97.89 |
+0.03 |
88,053 |
1,079,882 |
+2,552 |
Mar19 |
181019 |
97.91 |
97.91 |
97.91 |
97.91 |
+0.03 |
|
|
|
Total Volume and Open Interest |
88,053 |
1,079,882 |
+2,552 |
Gold(CMX) |
Oct18 |
181019 |
1225.3 |
1225.9 |
1225.3 |
1225.3 |
-1.2 |
1 |
766 |
-87 |
Dec18 |
181019 |
1228.6 |
1234.1 |
1226.2 |
1228.7 |
-1.4 |
235,331 |
367,063 |
-5,685 |
Feb19 |
181019 |
1234.8 |
1239.5 |
1232.6 |
1234.6 |
-1.5 |
2,247 |
56,427 |
+254 |
Apr19 |
181019 |
1243.7 |
1245.0 |
1240.7 |
1240.7 |
-1.3 |
1,080 |
17,730 |
+288 |
Jun19 |
181019 |
1248.4 |
1251.5 |
1246.3 |
1246.9 |
-1.3 |
925 |
14,992 |
+174 |
Aug19 |
181019 |
1252.6 |
1257.0 |
1250.4 |
1252.8 |
-1.3 |
147 |
2,586 |
+84 |
Oct19 |
181019 |
1259.0 |
1259.0 |
1257.6 |
1259.0 |
-1.3 |
27 |
1,851 |
-19 |
Dec19 |
181019 |
1268.5 |
1268.5 |
1265.3 |
1265.3 |
-1.3 |
302 |
5,301 |
-115 |
Feb20 |
181019 |
1271.8 |
1271.8 |
1271.8 |
1271.8 |
-1.3 |
0 |
35 |
+0 |
Apr20 |
181019 |
1277.8 |
1277.8 |
1277.8 |
1277.8 |
-1.3 |
0 |
50 |
+0 |
Jun20 |
181019 |
1284.0 |
1285.3 |
1284.0 |
1284.0 |
-1.3 |
5 |
684 |
+0 |
Aug20 |
181019 |
1290.1 |
1290.1 |
1290.1 |
1290.1 |
-1.3 |
|
|
|
Total Volume and Open Interest |
240,276 |
469,297 |
-5,121 |
Silver(CMX) |
Dec18 |
181019 |
1460.0 |
1474.0 |
1458.0 |
1465.0 |
+4.6 |
59,830 |
157,665 |
-1,580 |
Mar19 |
181019 |
1471.5 |
1485.0 |
1471.5 |
1476.5 |
+4.3 |
1,148 |
29,777 |
+9 |
May19 |
181019 |
1480.5 |
1493.0 |
1480.5 |
1484.5 |
+4.5 |
225 |
3,696 |
+9 |
Jul19 |
181019 |
1493.1 |
1493.1 |
1489.0 |
1493.1 |
+4.8 |
25 |
2,927 |
+7 |
Sep19 |
181019 |
1501.5 |
1508.0 |
1501.5 |
1501.5 |
+4.9 |
0 |
516 |
+0 |
Dec19 |
181019 |
1512.0 |
1514.1 |
1512.0 |
1514.1 |
+5.1 |
1 |
1,110 |
+1 |
Mar20 |
181019 |
1526.6 |
1526.6 |
1526.6 |
1526.6 |
+5.1 |
|
|
|
Total Volume and Open Interest |
61,865 |
198,011 |
-1,387 |
Platinum(NYMEX) |
Oct18 |
181019 |
833.2 |
836.1 |
832.3 |
832.3 |
+4.5 |
1 |
36 |
+0 |
Jan19 |
181019 |
830.5 |
839.9 |
829.9 |
836.0 |
+4.3 |
14,349 |
69,407 |
-407 |
Apr19 |
181019 |
834.5 |
843.4 |
834.5 |
840.3 |
+4.5 |
159 |
5,490 |
+60 |
Jul19 |
181019 |
842.4 |
844.8 |
842.4 |
844.4 |
+4.6 |
25 |
183 |
-9 |
Total Volume and Open Interest |
14,563 |
75,209 |
-338 |
Palladium(NYMEX) |
Dec18 |
181019 |
1063.00 |
1080.70 |
1062.50 |
1069.90 |
+5.20 |
4,776 |
23,780 |
-364 |
Mar19 |
181019 |
1057.50 |
1073.80 |
1057.50 |
1063.80 |
+5.40 |
358 |
2,481 |
+304 |
Jun19 |
181019 |
1057.40 |
1057.40 |
1057.40 |
1057.40 |
+5.40 |
1 |
7 |
+0 |
Total Volume and Open Interest |
5,135 |
26,268 |
-60 |
Copper(CMX) |
Dec18 |
181019 |
273.25 |
278.80 |
272.80 |
277.80 |
+3.15 |
97,046 |
113,460 |
-1,012 |
Mar19 |
181019 |
275.95 |
280.65 |
275.55 |
279.75 |
+3.05 |
7,703 |
49,807 |
+643 |
May19 |
181019 |
277.30 |
281.60 |
277.30 |
280.90 |
+2.95 |
3,313 |
22,697 |
-10 |
Jul19 |
181019 |
278.55 |
282.15 |
278.55 |
281.95 |
+2.90 |
764 |
18,062 |
+68 |
Sep19 |
181019 |
280.10 |
283.55 |
279.55 |
282.75 |
+2.85 |
181 |
6,733 |
-8 |
Total Volume and Open Interest |
110,395 |
237,197 |
-139 |
E-mini DJIA Index(CBOT) |
Dec18 |
181019 |
25383 |
25596 |
25338 |
25428 |
+47 |
270,453 |
88,857 |
-2,619 |
Mar19 |
181019 |
25418 |
25631 |
25400 |
25479 |
+45 |
246 |
1,237 |
+10 |
Jun19 |
181019 |
25504 |
25555 |
25504 |
25555 |
+70 |
0 |
12 |
+0 |
Sep19 |
181019 |
25596 |
25596 |
25596 |
25596 |
+70 |
0 |
7 |
+0 |
Total Volume and Open Interest |
270,699 |
90,113 |
-2,609 |
S & P 500(CME) |
Dec18 |
181019 |
2773.40 |
2786.20 |
2767.50 |
2767.50 |
-4.70 |
1,733 |
52,484 |
+409 |
Mar19 |
181019 |
2775.10 |
2775.10 |
2775.10 |
2775.10 |
-4.70 |
0 |
50 |
+0 |
Jun19 |
181019 |
2784.40 |
2784.40 |
2784.40 |
2784.40 |
-4.30 |
|
|
|
Sep19 |
181019 |
2798.90 |
2798.90 |
2798.90 |
2798.90 |
-4.40 |
|
|
|
Total Volume and Open Interest |
1,733 |
52,534 |
+409 |
S & P 500 E-Mini(CME) |
Dec18 |
181019 |
2774.75 |
2800.50 |
2762.25 |
2767.50 |
-4.75 |
1,948,526 |
2,715,306 |
-22,772 |
Mar19 |
181019 |
2783.25 |
2808.00 |
2769.75 |
2775.00 |
-4.75 |
5,296 |
133,210 |
+3,169 |
Jun19 |
181019 |
2790.25 |
2814.25 |
2784.50 |
2784.50 |
-4.25 |
21 |
7,049 |
+6 |
Sep19 |
181019 |
2800.00 |
2800.00 |
2799.00 |
2799.00 |
-4.25 |
0 |
15 |
+0 |
Total Volume and Open Interest |
1,953,843 |
2,855,585 |
-19,597 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181019 |
7154.00 |
7244.25 |
7092.75 |
7106.50 |
-31.25 |
663,303 |
237,798 |
-10,733 |
Mar19 |
181019 |
7186.50 |
7275.50 |
7128.50 |
7141.50 |
-31.50 |
1,005 |
2,081 |
-70 |
Jun19 |
181019 |
7305.00 |
7305.00 |
7177.25 |
7177.25 |
-28.00 |
6 |
34 |
+1 |
Total Volume and Open Interest |
664,314 |
239,916 |
-10,802 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181019 |
1890.00 |
1899.20 |
1869.10 |
1874.80 |
-11.00 |
21,152 |
77,151 |
-343 |
Mar19 |
181019 |
1878.70 |
1901.90 |
1877.80 |
1878.70 |
-11.50 |
0 |
10 |
+0 |
Jun19 |
181019 |
1882.20 |
1882.20 |
1882.20 |
1882.20 |
-12.00 |
|
|
|
Total Volume and Open Interest |
21,152 |
77,161 |
-343 |
Volatility Index(CBOE) |
Oct18 |
181017 |
17.63 |
18.90 |
17.23 |
17.23 |
-0.45 |
111,098 |
53,930 |
-10,921 |
Nov18 |
181019 |
18.40 |
19.05 |
17.90 |
18.43 |
unch |
167,671 |
214,191 |
-5,903 |
Dec18 |
181019 |
18.04 |
18.58 |
17.80 |
18.18 |
+0.10 |
73,903 |
96,100 |
+1,396 |
Jan19 |
181019 |
18.15 |
18.75 |
18.06 |
18.43 |
+0.15 |
22,187 |
63,644 |
-1,404 |
Total Volume and Open Interest |
289,375 |
499,733 |
-3,593 |
S & P 600(CME) |
Dec18 |
181019 |
962.60 |
962.60 |
962.60 |
962.60 |
-9.50 |
|
|
|
Mar19 |
181019 |
963.20 |
963.20 |
963.20 |
963.20 |
-9.50 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181019 |
1564.50 |
1575.40 |
1539.20 |
1542.70 |
-19.50 |
162,781 |
483,440 |
-12,017 |
Mar19 |
181019 |
1573.60 |
1573.60 |
1547.80 |
1548.40 |
-19.60 |
12 |
1,284 |
+0 |
Jun19 |
181019 |
1554.50 |
1554.50 |
1554.50 |
1554.50 |
-20.60 |
|
|
|
Total Volume and Open Interest |
162,793 |
484,724 |
-12,017 |
Nikkei 225(CME) |
Dec18 |
181019 |
22320 |
22720 |
22250 |
22485 |
+140 |
12,618 |
32,873 |
+322 |
Mar19 |
181019 |
22640 |
22640 |
22470 |
22470 |
+140 |
4 |
23 |
-1 |
Total Volume and Open Interest |
12,622 |
32,896 |
+321 |
Nikkei 225(SGX) |
Dec18 |
181019 |
22510 |
22550 |
22420 |
22520 |
-75 |
95,922 |
145,562 |
-193 |
Mar19 |
181019 |
22475 |
22475 |
22475 |
22475 |
-75 |
53 |
767 |
+53 |
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 |
181019 |
22290 |
22690 |
22215 |
22450 |
+135 |
42,103 |
70,189 |
-2,900 |
Mar19 |
181019 |
22575 |
22575 |
22395 |
22395 |
+135 |
1 |
13 |
-1 |
Jun19 |
181019 |
22195 |
22195 |
22195 |
22195 |
+145 |
|
|
|
Total Volume and Open Interest |
42,104 |
70,202 |
-2,901 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181019 |
22450 |
22770 |
22450 |
22450 |
+130 |
0 |
10 |
+0 |
Mar19 |
181019 |
22390 |
22395 |
22390 |
22390 |
+130 |
|
|
|
Jun19 |
181019 |
22190 |
22195 |
22190 |
22190 |
+140 |
|
|
|
Total Volume and Open Interest |
0 |
10 |
+0 |
CAC 40(EURONEXT) |
Oct18 |
181019 |
5116.0 |
5138.5 |
5058.0 |
5099.5 |
-17.0 |
210,143 |
183,095 |
-104,838 |
Nov18 |
181019 |
5116.5 |
5134.5 |
5053.5 |
5081.5 |
-31.5 |
162,458 |
235,648 |
+85,573 |
Dec18 |
181019 |
5111.0 |
5115.0 |
5039.0 |
5066.0 |
-31.5 |
402 |
41,947 |
+282 |
Total Volume and Open Interest |
373,003 |
480,700 |
-18,983 |
Hang Seng Index(HKFE) |
Oct18 |
181019 |
25402 |
25723 |
25046 |
25458 |
+51 |
258,268 |
122,895 |
+4,058 |
Nov18 |
181019 |
25391 |
25730 |
25068 |
25469 |
+51 |
1,373 |
5,523 |
+957 |
Dec18 |
181019 |
25496 |
25755 |
25100 |
25503 |
+48 |
606 |
14,428 |
-166 |
Total Volume and Open Interest |
260,374 |
149,923 |
+4,852 |
DAX(EUREX) |
Dec18 |
181019 |
11589.0 |
11613.0 |
11488.5 |
11544.0 |
-34.5 |
114,780 |
124,457 |
+26,752 |
Mar19 |
181019 |
11590.0 |
11599.5 |
11490.0 |
11539.0 |
-34.5 |
1,625 |
3,023 |
+648 |
Jun19 |
181019 |
11551.5 |
11551.5 |
11551.5 |
11551.5 |
-34.5 |
13 |
112 |
+13 |
Total Volume and Open Interest |
116,418 |
127,592 |
-2,649 |
Mini-DAX(EUREX) |
Dec18 |
181019 |
11586.0 |
11613.0 |
11489.0 |
11544.0 |
-34.5 |
53,371 |
13,522 |
+4,265 |
Mar19 |
181019 |
11600.0 |
11606.0 |
11485.0 |
11539.0 |
-34.5 |
168 |
313 |
+108 |
Jun19 |
181019 |
11581.0 |
11581.0 |
11551.5 |
11551.5 |
-34.5 |
7 |
9 |
+2 |
Total Volume and Open Interest |
53,546 |
13,844 |
+324 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181019 |
3205 |
3217 |
3174 |
3202 |
-1 |
1,145,683 |
3,944,862 |
+320,660 |
Mar19 |
181019 |
3199 |
3203 |
3163 |
3190 |
-1 |
139 |
207,476 |
+6,264 |
Jun19 |
181019 |
3111 |
3117 |
3081 |
3105 |
-1 |
7 |
53,154 |
+7 |
Total Volume and Open Interest |
1,145,829 |
4,256,418 |
+93,656 |
Swiss Market Index(EUREX) |
Dec18 |
181019 |
8752 |
8878 |
8751 |
8864 |
+104 |
54,396 |
209,186 |
+10,696 |
Mar19 |
181019 |
8662 |
8772 |
8662 |
8764 |
+104 |
12 |
1,892 |
-1 |
Jun19 |
181019 |
8526 |
8593 |
8500 |
8593 |
+103 |
2 |
6 |
+1 |
Total Volume and Open Interest |
54,410 |
211,084 |
-2,540 |
FT-SE 100(EURONEXT) |
Dec18 |
181019 |
6983.50 |
7044.50 |
6983.00 |
7025.00 |
+17.50 |
111,172 |
611,656 |
+791 |
Mar19 |
181019 |
6965.00 |
6965.00 |
6965.00 |
6965.00 |
+17.50 |
0 |
2,903 |
+0 |
Jun19 |
181019 |
6886.00 |
6886.00 |
6886.00 |
6886.00 |
+18.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
111,172 |
614,565 |
+791 |
SPI 200(SFE) |
Dec18 |
181019 |
5919.0 |
5934.0 |
5848.0 |
5923.0 |
+1.0 |
50,407 |
351,954 |
-1,671 |
Mar19 |
181019 |
5868.0 |
5868.0 |
5868.0 |
5868.0 |
+1.0 |
103 |
4,908 |
+3 |
Jun19 |
181019 |
5858.0 |
5858.0 |
5858.0 |
5858.0 |
+1.0 |
0 |
2,546 |
+0 |
Total Volume and Open Interest |
52,803 |
365,353 |
-104 |
FTSE MIB(ISE) |
Dec18 |
181019 |
18965.00 |
19230.00 |
18700.00 |
19045.00 |
+8.00 |
33,010 |
99,284 |
+788 |
Mar19 |
181019 |
18905.00 |
19100.00 |
18650.00 |
18960.00 |
+8.00 |
115 |
1,120 |
+64 |
Jun19 |
181019 |
18465.00 |
18465.00 |
18465.00 |
18465.00 |
+8.00 |
|
|
|
Total Volume and Open Interest |
33,125 |
100,404 |
+852 |
KOSPI 200(KFE) |
Dec18 |
181019 |
278.65 |
279.70 |
274.50 |
279.20 |
+0.95 |
282,480 |
309,259 |
-8,253 |
Mar19 |
181019 |
275.65 |
276.60 |
271.60 |
276.20 |
+0.95 |
422 |
11,622 |
-31 |
Jun19 |
181019 |
274.00 |
276.90 |
272.80 |
276.90 |
-0.10 |
6 |
12,951 |
+3 |
Total Volume and Open Interest |
282,908 |
354,985 |
-8,281 |
GSCI(CME) |
Nov18 |
181019 |
475.75 |
475.80 |
474.80 |
474.80 |
+1.25 |
49 |
15,199 |
+39 |
Dec18 |
181019 |
477.50 |
477.50 |
477.50 |
477.50 |
+1.25 |
|
|
|
Jan19 |
181019 |
477.85 |
477.85 |
477.85 |
477.85 |
+1.25 |
|
|
|
Total Volume and Open Interest |
49 |
15,199 |
+39 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|