|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon October 22, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov18 |
181022 |
855.75 |
863.00 |
855.50 |
858.50 |
+1.75 |
125,411 |
246,965 |
-11,775 |
Jan19 |
181022 |
869.25 |
876.50 |
869.25 |
872.50 |
+2.00 |
61,755 |
236,901 |
+866 |
Mar19 |
181022 |
882.25 |
889.50 |
882.25 |
885.75 |
+2.25 |
28,732 |
152,125 |
+4,321 |
May19 |
181022 |
895.75 |
903.00 |
895.50 |
899.50 |
+2.50 |
11,194 |
95,035 |
+812 |
Jul19 |
181022 |
906.25 |
913.75 |
906.25 |
910.25 |
+2.75 |
11,994 |
83,812 |
+3,185 |
Aug19 |
181022 |
911.50 |
917.75 |
911.50 |
914.50 |
+2.75 |
362 |
5,003 |
+111 |
Sep19 |
181022 |
918.75 |
919.00 |
914.00 |
915.50 |
+2.25 |
362 |
1,667 |
+54 |
Nov19 |
181022 |
917.25 |
924.50 |
917.00 |
920.00 |
+2.00 |
4,706 |
34,906 |
+385 |
Jan20 |
181022 |
935.00 |
935.00 |
929.75 |
930.75 |
+1.75 |
76 |
1,149 |
+12 |
Mar20 |
181022 |
941.50 |
942.00 |
937.50 |
938.25 |
+1.50 |
7 |
311 |
+4 |
May20 |
181022 |
948.00 |
948.00 |
944.75 |
944.75 |
+1.50 |
0 |
127 |
+0 |
Jul20 |
181022 |
955.75 |
957.00 |
953.50 |
953.50 |
+1.25 |
39 |
263 |
+18 |
Aug20 |
181022 |
953.75 |
953.75 |
953.75 |
953.75 |
+1.00 |
1 |
40 |
+1 |
Sep20 |
181022 |
949.75 |
949.75 |
949.75 |
949.75 |
+1.00 |
0 |
50 |
+0 |
Total Volume and Open Interest |
244,707 |
858,959 |
-1,979 |
Soybean Meal(CBOT) |
Dec18 |
181022 |
313.20 |
315.50 |
311.80 |
312.80 |
-0.30 |
47,707 |
177,290 |
-1,043 |
Jan19 |
181022 |
315.10 |
317.60 |
313.90 |
315.00 |
-0.10 |
19,270 |
105,082 |
+3,268 |
Mar19 |
181022 |
314.60 |
317.40 |
314.00 |
315.70 |
+1.10 |
16,029 |
80,458 |
+617 |
May19 |
181022 |
312.90 |
316.10 |
312.60 |
314.70 |
+1.80 |
9,321 |
59,764 |
-806 |
Jul19 |
181022 |
313.50 |
316.70 |
313.30 |
315.40 |
+2.00 |
6,598 |
54,182 |
+1,136 |
Aug19 |
181022 |
313.90 |
317.10 |
313.80 |
315.80 |
+1.90 |
985 |
9,178 |
+166 |
Sep19 |
181022 |
314.00 |
317.30 |
313.90 |
316.00 |
+2.00 |
595 |
10,015 |
+13 |
Oct19 |
181022 |
313.10 |
316.10 |
313.00 |
314.90 |
+1.80 |
170 |
7,365 |
-15 |
Dec19 |
181022 |
313.40 |
316.60 |
313.40 |
315.50 |
+1.80 |
613 |
25,637 |
+132 |
Jan20 |
181022 |
317.00 |
317.40 |
315.50 |
316.60 |
+1.90 |
9 |
969 |
-3 |
Total Volume and Open Interest |
101,303 |
531,555 |
+3,462 |
Soybean Oil(CBOT) |
Dec18 |
181022 |
29.14 |
29.32 |
29.06 |
29.15 |
+0.01 |
48,990 |
182,987 |
-2,609 |
Jan19 |
181022 |
29.34 |
29.56 |
29.29 |
29.39 |
+0.01 |
15,580 |
113,710 |
+847 |
Mar19 |
181022 |
29.62 |
29.80 |
29.54 |
29.64 |
+0.02 |
8,171 |
71,850 |
+1,672 |
May19 |
181022 |
29.83 |
30.05 |
29.80 |
29.91 |
+0.02 |
3,694 |
54,378 |
+1,185 |
Jul19 |
181022 |
30.11 |
30.32 |
30.06 |
30.17 |
+0.02 |
3,436 |
57,259 |
+856 |
Aug19 |
181022 |
30.30 |
30.44 |
30.22 |
30.31 |
+0.02 |
396 |
11,441 |
+54 |
Sep19 |
181022 |
30.43 |
30.57 |
30.35 |
30.43 |
+0.02 |
234 |
7,550 |
+86 |
Oct19 |
181022 |
30.61 |
30.64 |
30.41 |
30.49 |
+0.01 |
7 |
5,099 |
+3 |
Dec19 |
181022 |
30.71 |
30.83 |
30.59 |
30.68 |
+0.02 |
153 |
17,045 |
-8 |
Jan20 |
181022 |
30.94 |
31.09 |
30.88 |
30.94 |
+0.02 |
0 |
1,407 |
+0 |
Total Volume and Open Interest |
80,665 |
527,666 |
+2,088 |
Canola(WCE) |
Nov18 |
181022 |
494.0 |
495.3 |
490.6 |
491.5 |
-3.2 |
8,321 |
33,593 |
-3,924 |
Jan19 |
181022 |
502.5 |
502.9 |
499.0 |
499.6 |
-2.9 |
9,282 |
76,456 |
+2,991 |
Mar19 |
181022 |
508.8 |
510.1 |
506.1 |
506.9 |
-2.6 |
1,565 |
21,463 |
+999 |
May19 |
181022 |
513.4 |
514.5 |
510.7 |
511.7 |
-2.5 |
643 |
3,578 |
+522 |
Jul19 |
181022 |
516.4 |
517.5 |
513.9 |
515.1 |
-2.3 |
124 |
2,251 |
+55 |
Total Volume and Open Interest |
20,014 |
139,441 |
+705 |
Corn(CBOT) |
Dec18 |
181022 |
365.50 |
370.50 |
365.50 |
369.50 |
+2.50 |
137,274 |
775,227 |
-5,451 |
Mar19 |
181022 |
378.00 |
382.75 |
378.00 |
381.75 |
+2.25 |
47,673 |
379,773 |
+7,384 |
May19 |
181022 |
385.75 |
390.25 |
385.50 |
389.25 |
+2.25 |
20,565 |
127,725 |
+3,529 |
Jul19 |
181022 |
391.00 |
395.75 |
391.00 |
394.75 |
+2.00 |
13,517 |
127,753 |
+395 |
Sep19 |
181022 |
392.75 |
397.25 |
392.75 |
396.25 |
+1.75 |
5,212 |
68,824 |
+1,160 |
Dec19 |
181022 |
398.25 |
402.75 |
398.00 |
401.50 |
+1.50 |
10,085 |
134,658 |
+2,480 |
Mar20 |
181022 |
409.00 |
411.75 |
408.00 |
410.25 |
+1.25 |
226 |
8,222 |
+118 |
May20 |
181022 |
416.25 |
416.75 |
415.75 |
415.75 |
+1.25 |
29 |
1,188 |
+10 |
Jul20 |
181022 |
421.25 |
421.75 |
418.75 |
420.75 |
+1.50 |
171 |
3,424 |
+31 |
Sep20 |
181022 |
415.75 |
415.75 |
414.50 |
414.50 |
+1.00 |
0 |
466 |
+0 |
Total Volume and Open Interest |
234,840 |
1,632,117 |
+9,704 |
Wheat(CBOT) |
Dec18 |
181022 |
514.00 |
514.25 |
507.25 |
508.00 |
-6.75 |
42,084 |
224,462 |
-112 |
Mar19 |
181022 |
533.00 |
533.75 |
526.50 |
527.50 |
-6.75 |
12,667 |
120,638 |
+608 |
May19 |
181022 |
546.00 |
546.00 |
539.25 |
540.25 |
-6.75 |
4,612 |
43,731 |
-191 |
Jul19 |
181022 |
552.00 |
552.00 |
545.75 |
546.50 |
-6.25 |
2,551 |
57,875 |
+111 |
Sep19 |
181022 |
562.00 |
562.25 |
556.75 |
557.25 |
-5.25 |
339 |
13,743 |
-19 |
Dec19 |
181022 |
575.25 |
577.00 |
571.25 |
572.25 |
-4.50 |
640 |
21,958 |
+142 |
Total Volume and Open Interest |
62,920 |
490,596 |
+545 |
Wheat(KCBT) |
Dec18 |
181022 |
515.00 |
515.75 |
506.25 |
507.75 |
-8.50 |
16,341 |
153,765 |
+847 |
Mar19 |
181022 |
539.25 |
539.50 |
531.50 |
532.50 |
-8.25 |
6,057 |
76,898 |
-132 |
May19 |
181022 |
551.50 |
552.00 |
545.25 |
546.00 |
-8.25 |
3,973 |
22,676 |
-216 |
Jul19 |
181022 |
558.75 |
559.00 |
551.50 |
552.25 |
-8.00 |
2,210 |
34,664 |
+110 |
Sep19 |
181022 |
570.75 |
572.50 |
566.50 |
567.00 |
-7.25 |
158 |
2,641 |
+29 |
Dec19 |
181022 |
591.75 |
593.25 |
587.25 |
588.00 |
-6.25 |
230 |
4,591 |
+51 |
Mar20 |
181022 |
600.25 |
600.25 |
600.00 |
600.25 |
-5.50 |
7 |
436 |
-3 |
Total Volume and Open Interest |
28,980 |
296,147 |
+685 |
Wheat(MGE) |
Dec18 |
181022 |
588.75 |
590.50 |
585.00 |
585.50 |
-3.25 |
3,589 |
33,004 |
-54 |
Mar19 |
181022 |
598.50 |
599.75 |
594.00 |
594.75 |
-3.75 |
1,548 |
20,493 |
+101 |
May19 |
181022 |
605.50 |
606.25 |
601.00 |
601.25 |
-3.50 |
243 |
4,831 |
+8 |
Jul19 |
181022 |
609.50 |
609.50 |
607.75 |
607.75 |
-3.75 |
43 |
2,399 |
+23 |
Sep19 |
181022 |
614.75 |
615.25 |
612.75 |
612.75 |
-4.25 |
1 |
2,911 |
-2 |
Dec19 |
181022 |
622.50 |
622.75 |
621.50 |
621.50 |
-4.75 |
44 |
1,374 |
+24 |
Total Volume and Open Interest |
5,468 |
65,086 |
+100 |
Oats(CBOT) |
Dec18 |
181022 |
295.00 |
298.50 |
292.25 |
295.50 |
+0.25 |
497 |
5,099 |
+68 |
Mar19 |
181022 |
285.00 |
289.00 |
284.00 |
286.75 |
-0.25 |
242 |
1,643 |
+168 |
May19 |
181022 |
285.00 |
288.75 |
285.00 |
287.75 |
unch |
88 |
102 |
+43 |
Jul19 |
181022 |
289.75 |
289.75 |
289.75 |
289.75 |
unch |
0 |
6 |
+0 |
Total Volume and Open Interest |
827 |
6,850 |
+279 |
Rough Rice(CBOT) |
Nov18 |
181022 |
11.04 |
11.04 |
10.73 |
10.84 |
-0.20 |
779 |
2,148 |
-389 |
Jan19 |
181022 |
11.19 |
11.21 |
10.92 |
11.03 |
-0.19 |
927 |
5,507 |
+561 |
Mar19 |
181022 |
11.23 |
11.23 |
11.13 |
11.16 |
-0.21 |
148 |
880 |
+101 |
May19 |
181022 |
11.32 |
11.32 |
11.32 |
11.32 |
-0.20 |
1 |
14 |
+0 |
Total Volume and Open Interest |
1,855 |
8,549 |
+273 |
Live Cattle(CME) |
Oct18 |
181022 |
112.850 |
113.050 |
112.300 |
112.800 |
+0.550 |
6,831 |
6,718 |
-1,314 |
Dec18 |
181022 |
117.450 |
118.400 |
117.350 |
118.080 |
+1.295 |
23,322 |
122,073 |
-1,037 |
Feb19 |
181022 |
122.050 |
122.885 |
121.850 |
122.480 |
+1.330 |
10,585 |
75,811 |
+550 |
Apr19 |
181022 |
122.900 |
123.800 |
122.800 |
123.400 |
+1.220 |
6,029 |
57,556 |
-118 |
Jun19 |
181022 |
115.000 |
115.900 |
114.900 |
115.650 |
+1.115 |
3,910 |
53,507 |
-101 |
Aug19 |
181022 |
112.830 |
113.680 |
112.830 |
113.500 |
+1.070 |
328 |
9,698 |
+35 |
Total Volume and Open Interest |
51,177 |
329,128 |
-1,947 |
Feeder Cattle(CME) |
Oct18 |
181022 |
155.300 |
155.800 |
155.300 |
155.650 |
+1.000 |
1,350 |
3,029 |
-140 |
Nov18 |
181022 |
155.300 |
157.050 |
155.250 |
156.935 |
+2.835 |
3,824 |
11,177 |
-259 |
Jan19 |
181022 |
149.985 |
152.000 |
149.750 |
151.735 |
+2.985 |
4,894 |
26,754 |
+148 |
Mar19 |
181022 |
148.235 |
149.685 |
148.130 |
149.485 |
+2.435 |
1,546 |
9,059 |
-168 |
Apr19 |
181022 |
149.485 |
150.400 |
149.330 |
150.200 |
+1.915 |
410 |
2,696 |
-7 |
May19 |
181022 |
149.800 |
150.630 |
149.700 |
150.450 |
+1.665 |
199 |
2,166 |
+48 |
Aug19 |
181022 |
153.035 |
153.830 |
152.735 |
153.330 |
+1.280 |
57 |
728 |
+17 |
Total Volume and Open Interest |
12,280 |
55,642 |
-361 |
Lean Hogs(CME) |
Dec18 |
181022 |
52.200 |
53.930 |
51.285 |
53.180 |
+1.580 |
25,760 |
102,212 |
-432 |
Feb19 |
181022 |
59.550 |
61.035 |
58.785 |
60.300 |
+1.265 |
10,491 |
42,857 |
+1,487 |
Apr19 |
181022 |
66.180 |
66.950 |
65.430 |
66.150 |
+0.425 |
6,514 |
37,553 |
-443 |
May19 |
181022 |
71.800 |
72.450 |
71.550 |
72.000 |
+0.320 |
75 |
1,363 |
+19 |
Jun19 |
181022 |
78.800 |
79.300 |
78.150 |
78.430 |
+0.480 |
2,156 |
19,191 |
+152 |
Jul19 |
181022 |
79.580 |
80.150 |
78.980 |
79.230 |
+0.500 |
661 |
12,644 |
+91 |
Aug19 |
181022 |
78.800 |
79.200 |
78.230 |
78.385 |
+0.435 |
377 |
4,733 |
+33 |
Oct19 |
181022 |
65.285 |
65.785 |
64.830 |
64.830 |
+0.030 |
120 |
2,143 |
+13 |
Total Volume and Open Interest |
46,175 |
223,154 |
+922 |
Class III Milk(CME) |
Oct18 |
181022 |
15.55 |
15.56 |
15.52 |
15.53 |
-0.02 |
66 |
4,048 |
-29 |
Nov18 |
181022 |
15.43 |
15.53 |
15.41 |
15.42 |
-0.11 |
462 |
5,086 |
+185 |
Dec18 |
181022 |
15.54 |
15.54 |
15.42 |
15.42 |
-0.09 |
287 |
4,279 |
+56 |
Jan19 |
181022 |
15.44 |
15.44 |
15.30 |
15.33 |
-0.09 |
383 |
2,931 |
+179 |
Feb19 |
181022 |
15.49 |
15.51 |
15.42 |
15.42 |
-0.07 |
106 |
1,679 |
+71 |
Mar19 |
181022 |
15.66 |
15.66 |
15.59 |
15.60 |
-0.06 |
88 |
1,689 |
+60 |
Apr19 |
181022 |
15.85 |
15.85 |
15.83 |
15.83 |
-0.04 |
67 |
1,510 |
+43 |
May19 |
181022 |
15.91 |
15.94 |
15.91 |
15.94 |
-0.02 |
50 |
1,403 |
+25 |
Jun19 |
181022 |
15.99 |
16.02 |
15.99 |
16.02 |
unch |
49 |
1,375 |
+31 |
Jul19 |
181022 |
16.22 |
16.22 |
16.21 |
16.22 |
unch |
39 |
731 |
+22 |
Aug19 |
181022 |
16.42 |
16.42 |
16.39 |
16.39 |
-0.01 |
42 |
562 |
+32 |
Sep19 |
181022 |
16.56 |
16.59 |
16.56 |
16.59 |
unch |
47 |
549 |
+39 |
Oct19 |
181022 |
16.49 |
16.52 |
16.49 |
16.50 |
+0.01 |
54 |
410 |
+47 |
Total Volume and Open Interest |
1,810 |
26,897 |
+819 |
Cocoa(ICE) |
Dec18 |
181022 |
2173 |
2226 |
2142 |
2220 |
+58 |
25,072 |
96,474 |
-3,222 |
Mar19 |
181022 |
2190 |
2238 |
2168 |
2235 |
+52 |
15,803 |
78,352 |
+830 |
May19 |
181022 |
2203 |
2248 |
2179 |
2245 |
+50 |
4,822 |
29,258 |
+16 |
Jul19 |
181022 |
2214 |
2258 |
2193 |
2257 |
+49 |
1,503 |
18,058 |
+17 |
Sep19 |
181022 |
2227 |
2268 |
2205 |
2267 |
+48 |
657 |
13,012 |
+159 |
Dec19 |
181022 |
2240 |
2278 |
2220 |
2278 |
+47 |
1,316 |
20,048 |
+722 |
Mar20 |
181022 |
2256 |
2283 |
2256 |
2283 |
+45 |
715 |
4,922 |
+421 |
Total Volume and Open Interest |
50,189 |
262,118 |
-1,052 |
Coffee "C"(ICE) |
Dec18 |
181022 |
121.90 |
122.10 |
117.45 |
117.65 |
-4.45 |
42,284 |
119,608 |
-4,683 |
Mar19 |
181022 |
125.80 |
125.85 |
121.20 |
121.45 |
-4.45 |
24,662 |
78,113 |
+881 |
May19 |
181022 |
128.25 |
128.30 |
123.85 |
124.00 |
-4.40 |
6,563 |
40,361 |
-324 |
Jul19 |
181022 |
130.55 |
130.55 |
126.25 |
126.35 |
-4.40 |
2,970 |
20,279 |
-56 |
Sep19 |
181022 |
132.95 |
132.95 |
128.50 |
128.60 |
-4.40 |
1,881 |
11,205 |
+102 |
Dec19 |
181022 |
136.00 |
136.10 |
131.85 |
131.95 |
-4.40 |
1,568 |
10,396 |
+530 |
Total Volume and Open Interest |
81,054 |
290,431 |
-3,211 |
Orange Juice(ICE) |
Nov18 |
181022 |
139.70 |
139.70 |
137.55 |
137.90 |
-1.60 |
695 |
3,393 |
-458 |
Jan19 |
181022 |
140.00 |
140.05 |
137.10 |
137.25 |
-2.55 |
878 |
10,311 |
+472 |
Mar19 |
181022 |
140.75 |
140.75 |
137.80 |
137.95 |
-2.45 |
72 |
1,457 |
+5 |
May19 |
181022 |
141.90 |
141.90 |
138.55 |
138.95 |
-2.60 |
27 |
790 |
+2 |
Jul19 |
181022 |
142.10 |
142.10 |
139.50 |
140.00 |
-2.45 |
2 |
263 |
+1 |
Sep19 |
181022 |
142.95 |
142.95 |
140.85 |
140.85 |
-2.45 |
0 |
96 |
+0 |
Total Volume and Open Interest |
1,674 |
16,310 |
+22 |
Sugar #11(ICE) |
Mar19 |
181022 |
13.85 |
13.95 |
13.75 |
13.82 |
-0.07 |
90,625 |
393,787 |
-2,458 |
May19 |
181022 |
13.95 |
14.04 |
13.87 |
13.96 |
-0.05 |
40,502 |
147,223 |
+2,360 |
Jul19 |
181022 |
14.01 |
14.08 |
13.92 |
14.00 |
-0.07 |
22,449 |
92,444 |
+6,500 |
Oct19 |
181022 |
14.17 |
14.22 |
14.06 |
14.14 |
-0.08 |
7,562 |
78,705 |
+795 |
Mar20 |
181022 |
14.68 |
14.70 |
14.54 |
14.62 |
-0.12 |
2,465 |
29,056 |
+484 |
May20 |
181022 |
14.57 |
14.59 |
14.47 |
14.55 |
-0.09 |
988 |
6,659 |
+567 |
Jul20 |
181022 |
14.46 |
14.46 |
14.39 |
14.45 |
-0.08 |
509 |
5,113 |
+28 |
Oct20 |
181022 |
14.44 |
14.44 |
14.41 |
14.44 |
-0.07 |
367 |
5,755 |
+25 |
Total Volume and Open Interest |
165,673 |
762,611 |
+8,419 |
London Cocoa(LCE) |
Dec18 |
181022 |
1607 |
1643 |
1602 |
1641 |
+35 |
9,019 |
77,155 |
-939 |
Mar19 |
181022 |
1630 |
1665 |
1625 |
1662 |
+32 |
7,908 |
61,469 |
+82 |
May19 |
181022 |
1637 |
1669 |
1631 |
1667 |
+31 |
4,384 |
39,591 |
+520 |
Jul19 |
181022 |
1643 |
1674 |
1637 |
1672 |
+30 |
2,196 |
27,066 |
+388 |
Sep19 |
181022 |
1645 |
1676 |
1640 |
1674 |
+29 |
1,213 |
28,486 |
+31 |
Dec19 |
181022 |
1651 |
1681 |
1649 |
1679 |
+28 |
2,177 |
34,341 |
+343 |
Mar20 |
181022 |
1655 |
1683 |
1655 |
1681 |
+26 |
878 |
6,349 |
+149 |
Total Volume and Open Interest |
28,877 |
277,984 |
+664 |
London Sugar(LCE) |
Dec18 |
181022 |
377.90 |
380.30 |
375.80 |
377.00 |
-2.00 |
8,413 |
36,822 |
-1,212 |
Mar19 |
181022 |
377.10 |
379.90 |
375.30 |
376.00 |
-3.00 |
5,815 |
39,439 |
+420 |
May19 |
181022 |
380.50 |
382.90 |
378.80 |
379.20 |
-3.30 |
1,216 |
13,319 |
-101 |
Aug19 |
181022 |
383.90 |
385.40 |
381.90 |
382.30 |
-3.50 |
338 |
8,040 |
+44 |
Oct19 |
181022 |
386.70 |
387.90 |
384.90 |
385.10 |
-3.10 |
201 |
3,747 |
+58 |
Total Volume and Open Interest |
16,041 |
104,480 |
-777 |
Cotton(ICE) |
Dec18 |
181022 |
77.85 |
80.14 |
77.76 |
80.02 |
+2.10 |
14,282 |
134,739 |
-2,046 |
Mar19 |
181022 |
79.36 |
81.57 |
79.28 |
81.45 |
+2.09 |
8,061 |
73,802 |
+1,750 |
May19 |
181022 |
80.48 |
82.51 |
80.46 |
82.39 |
+1.94 |
1,990 |
16,033 |
+206 |
Jul19 |
181022 |
81.24 |
83.09 |
81.21 |
82.97 |
+1.74 |
660 |
9,617 |
+194 |
Oct19 |
181022 |
79.60 |
79.60 |
79.60 |
79.60 |
+1.43 |
1 |
4 |
+1 |
Dec19 |
181022 |
76.69 |
77.75 |
76.69 |
77.58 |
+0.90 |
260 |
26,799 |
-54 |
Total Volume and Open Interest |
25,254 |
262,749 |
+51 |
Lumber(CME) |
Nov18 |
181022 |
322.0 |
324.2 |
316.6 |
318.4 |
-7.5 |
485 |
1,197 |
-120 |
Jan19 |
181022 |
326.5 |
326.5 |
317.3 |
320.0 |
-8.5 |
394 |
1,882 |
+110 |
Mar19 |
181022 |
334.7 |
334.7 |
327.9 |
328.6 |
-9.6 |
22 |
675 |
+5 |
May19 |
181022 |
340.0 |
340.0 |
336.0 |
336.5 |
-14.0 |
12 |
258 |
+5 |
Total Volume and Open Interest |
917 |
4,072 |
+4 |
Crude Oil(NYM) |
Nov18 |
181022 |
69.41 |
69.65 |
68.27 |
69.17 |
+0.05 |
215,337 |
61,440 |
-20,314 |
Dec18 |
181022 |
69.60 |
69.84 |
68.46 |
69.36 |
+0.08 |
531,313 |
478,775 |
+11,560 |
Jan19 |
181022 |
69.67 |
69.88 |
68.61 |
69.49 |
+0.14 |
73,697 |
202,089 |
+4,713 |
Feb19 |
181022 |
69.66 |
69.92 |
68.71 |
69.57 |
+0.18 |
30,447 |
109,970 |
+125 |
Mar19 |
181022 |
69.64 |
69.94 |
68.83 |
69.67 |
+0.24 |
39,674 |
176,746 |
-1,265 |
Apr19 |
181022 |
69.93 |
69.97 |
68.92 |
69.75 |
+0.29 |
19,007 |
80,643 |
-2,415 |
May19 |
181022 |
69.65 |
69.98 |
68.98 |
69.80 |
+0.34 |
15,410 |
63,168 |
-328 |
Jun19 |
181022 |
69.68 |
70.00 |
68.96 |
69.80 |
+0.38 |
64,385 |
184,785 |
-257 |
Jul19 |
181022 |
69.31 |
69.91 |
68.94 |
69.74 |
+0.43 |
21,143 |
65,670 |
+6,187 |
Aug19 |
181022 |
69.27 |
69.73 |
69.00 |
69.62 |
+0.47 |
12,519 |
51,653 |
+377 |
Sep19 |
181022 |
69.39 |
69.45 |
68.78 |
69.44 |
+0.48 |
11,084 |
80,118 |
+1,595 |
Oct19 |
181022 |
68.75 |
69.39 |
68.46 |
69.24 |
+0.52 |
1,926 |
44,753 |
+95 |
Nov19 |
181022 |
68.34 |
69.07 |
68.34 |
69.02 |
+0.55 |
2,146 |
35,583 |
-65 |
Dec19 |
181022 |
68.44 |
68.93 |
67.97 |
68.76 |
+0.56 |
50,046 |
222,835 |
+1,305 |
Jan20 |
181022 |
67.85 |
68.53 |
67.85 |
68.46 |
+0.59 |
1,497 |
30,545 |
+239 |
Feb20 |
181022 |
67.55 |
68.16 |
67.55 |
68.16 |
+0.61 |
633 |
17,105 |
+84 |
Total Volume and Open Interest |
1,131,570 |
2,198,650 |
+4,493 |
e-miNY Crude Oil(NYM) |
Dec18 |
181022 |
69.575 |
69.850 |
68.450 |
69.350 |
+0.075 |
8,825 |
1,837 |
+599 |
Jan19 |
181022 |
69.375 |
69.875 |
68.625 |
69.500 |
+0.150 |
179 |
215 |
+14 |
Feb19 |
181022 |
69.100 |
69.700 |
68.750 |
69.575 |
+0.175 |
27 |
48 |
+2 |
Mar19 |
181022 |
69.125 |
69.950 |
68.925 |
69.675 |
+0.250 |
5 |
40 |
-2 |
Apr19 |
181022 |
70.000 |
70.000 |
69.300 |
69.750 |
+0.300 |
0 |
115 |
+0 |
May19 |
181022 |
69.800 |
69.800 |
69.300 |
69.800 |
+0.350 |
3 |
124 |
+1 |
Jun19 |
181022 |
69.950 |
69.950 |
69.050 |
69.800 |
+0.375 |
13 |
105 |
+3 |
Jul19 |
181022 |
69.750 |
69.750 |
69.750 |
69.750 |
+0.450 |
0 |
16 |
+0 |
Aug19 |
181022 |
69.200 |
69.625 |
68.900 |
69.625 |
+0.475 |
0 |
48 |
+0 |
Sep19 |
181022 |
69.450 |
69.450 |
69.450 |
69.450 |
+0.500 |
0 |
50 |
+0 |
Total Volume and Open Interest |
25,574 |
3,889 |
+103 |
NY Harbor ULSD(NYM) |
Nov18 |
181022 |
231.00 |
232.63 |
229.05 |
231.81 |
+1.61 |
43,069 |
72,687 |
-3,616 |
Dec18 |
181022 |
232.20 |
232.72 |
229.10 |
231.89 |
+1.62 |
39,007 |
115,363 |
+1,378 |
Jan19 |
181022 |
231.91 |
232.75 |
229.25 |
231.96 |
+1.56 |
18,225 |
76,527 |
-1,494 |
Feb19 |
181022 |
230.93 |
232.37 |
228.96 |
231.63 |
+1.44 |
9,099 |
30,833 |
+759 |
Mar19 |
181022 |
230.27 |
231.72 |
228.38 |
231.01 |
+1.34 |
11,314 |
45,144 |
+345 |
Apr19 |
181022 |
230.04 |
230.66 |
227.52 |
230.02 |
+1.31 |
4,962 |
25,176 |
+113 |
May19 |
181022 |
228.65 |
230.12 |
227.12 |
229.49 |
+1.29 |
2,662 |
10,013 |
+64 |
Jun19 |
181022 |
228.26 |
229.69 |
226.61 |
229.11 |
+1.22 |
4,633 |
26,070 |
+915 |
Jul19 |
181022 |
228.30 |
229.53 |
227.03 |
229.39 |
+1.12 |
664 |
6,380 |
-14 |
Aug19 |
181022 |
228.75 |
229.92 |
227.61 |
229.78 |
+1.03 |
557 |
1,868 |
-60 |
Sep19 |
181022 |
229.40 |
230.80 |
228.29 |
230.27 |
+0.92 |
694 |
1,817 |
-25 |
Oct19 |
181022 |
229.95 |
231.30 |
228.73 |
230.76 |
+0.82 |
450 |
1,088 |
-5 |
Nov19 |
181022 |
230.00 |
232.00 |
230.00 |
231.22 |
+0.75 |
402 |
915 |
-2 |
Dec19 |
181022 |
231.65 |
232.22 |
229.43 |
231.54 |
+0.67 |
725 |
8,015 |
+78 |
Total Volume and Open Interest |
136,672 |
426,568 |
-1,526 |
RBOB Gasoline(NYM) |
Nov18 |
181022 |
191.51 |
192.37 |
187.83 |
190.67 |
-0.72 |
45,358 |
67,537 |
-2,156 |
Dec18 |
181022 |
191.25 |
192.03 |
187.55 |
190.50 |
-0.52 |
64,697 |
121,907 |
+3,076 |
Jan19 |
181022 |
191.83 |
192.34 |
188.08 |
190.97 |
-0.42 |
26,710 |
75,192 |
+21 |
Feb19 |
181022 |
192.55 |
193.50 |
189.54 |
192.26 |
-0.36 |
12,247 |
22,202 |
-42 |
Mar19 |
181022 |
195.60 |
195.67 |
191.97 |
194.55 |
-0.36 |
10,949 |
34,625 |
-337 |
Apr19 |
181022 |
214.30 |
214.37 |
210.89 |
213.38 |
-0.23 |
6,035 |
19,223 |
+9 |
May19 |
181022 |
214.16 |
215.25 |
211.81 |
214.45 |
-0.02 |
3,240 |
18,262 |
+599 |
Jun19 |
181022 |
214.89 |
215.00 |
211.73 |
214.30 |
+0.14 |
3,382 |
15,259 |
-216 |
Jul19 |
181022 |
212.93 |
213.90 |
211.03 |
213.37 |
+0.25 |
1,521 |
10,149 |
+82 |
Aug19 |
181022 |
210.55 |
212.13 |
209.68 |
211.67 |
+0.36 |
1,470 |
4,547 |
+365 |
Total Volume and Open Interest |
177,209 |
406,497 |
+1,723 |
e-miNY RBOB Gasoline(NYM) |
Nov18 |
181022 |
190.67 |
190.67 |
190.67 |
190.67 |
-0.72 |
0 |
1 |
+0 |
Dec18 |
181022 |
190.50 |
190.50 |
190.50 |
190.50 |
-0.52 |
|
|
|
Jan19 |
181022 |
190.97 |
190.97 |
190.97 |
190.97 |
-0.42 |
|
|
|
Feb19 |
181022 |
192.26 |
192.26 |
192.26 |
192.26 |
-0.36 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov18 |
181022 |
3.227 |
3.247 |
3.126 |
3.138 |
-0.112 |
183,520 |
113,010 |
-18,053 |
Dec18 |
181022 |
3.289 |
3.304 |
3.201 |
3.214 |
-0.095 |
107,799 |
228,676 |
+8,275 |
Jan19 |
181022 |
3.359 |
3.374 |
3.275 |
3.290 |
-0.095 |
51,604 |
244,325 |
+788 |
Feb19 |
181022 |
3.275 |
3.289 |
3.197 |
3.211 |
-0.088 |
26,226 |
108,516 |
-356 |
Mar19 |
181022 |
3.084 |
3.088 |
3.000 |
3.012 |
-0.089 |
46,107 |
230,849 |
-3,198 |
Apr19 |
181022 |
2.740 |
2.743 |
2.706 |
2.716 |
-0.033 |
46,659 |
155,619 |
-6,515 |
May19 |
181022 |
2.698 |
2.704 |
2.673 |
2.683 |
-0.025 |
13,080 |
84,457 |
-2,562 |
Jun19 |
181022 |
2.719 |
2.727 |
2.698 |
2.709 |
-0.024 |
5,520 |
51,470 |
+403 |
Jul19 |
181022 |
2.758 |
2.761 |
2.732 |
2.743 |
-0.025 |
1,984 |
48,606 |
+293 |
Aug19 |
181022 |
2.752 |
2.761 |
2.734 |
2.744 |
-0.024 |
1,255 |
33,189 |
+387 |
Sep19 |
181022 |
2.737 |
2.742 |
2.714 |
2.725 |
-0.023 |
1,025 |
34,147 |
-131 |
Oct19 |
181022 |
2.758 |
2.762 |
2.734 |
2.744 |
-0.023 |
10,780 |
104,164 |
+1,443 |
Nov19 |
181022 |
2.806 |
2.814 |
2.790 |
2.799 |
-0.019 |
1,845 |
39,338 |
+404 |
Dec19 |
181022 |
2.947 |
2.952 |
2.930 |
2.938 |
-0.018 |
1,779 |
37,298 |
+572 |
Jan20 |
181022 |
3.040 |
3.042 |
3.021 |
3.030 |
-0.017 |
1,631 |
31,553 |
+311 |
Feb20 |
181022 |
2.961 |
2.961 |
2.954 |
2.960 |
-0.015 |
94 |
10,860 |
+17 |
Total Volume and Open Interest |
503,932 |
1,624,333 |
-15,395 |
Brent Crude Oil(ICE) |
Dec18 |
181022 |
80.11 |
80.41 |
78.99 |
79.83 |
+0.05 |
359,005 |
375,068 |
-9,660 |
Jan19 |
181022 |
79.53 |
79.85 |
78.57 |
79.44 |
+0.18 |
218,662 |
450,028 |
+26,174 |
Feb19 |
181022 |
79.37 |
79.68 |
78.49 |
79.33 |
+0.22 |
117,963 |
183,396 |
-17,293 |
Mar19 |
181022 |
79.20 |
79.56 |
78.40 |
79.23 |
+0.26 |
85,554 |
152,445 |
+173 |
Apr19 |
181022 |
78.92 |
79.42 |
78.28 |
79.12 |
+0.31 |
50,313 |
101,989 |
+3,273 |
May19 |
181022 |
78.77 |
79.27 |
78.16 |
78.99 |
+0.32 |
27,205 |
79,453 |
+1,600 |
Jun19 |
181022 |
78.61 |
79.08 |
77.99 |
78.80 |
+0.33 |
81,833 |
159,018 |
+1,875 |
Jul19 |
181022 |
78.16 |
78.81 |
77.78 |
78.55 |
+0.34 |
13,844 |
54,534 |
-1,067 |
Aug19 |
181022 |
77.88 |
78.51 |
77.52 |
78.28 |
+0.36 |
10,363 |
48,470 |
+1,960 |
Sep19 |
181022 |
77.47 |
78.02 |
77.47 |
77.99 |
+0.37 |
12,962 |
48,708 |
+1,150 |
Oct19 |
181022 |
77.68 |
77.68 |
77.68 |
77.68 |
+0.37 |
5,095 |
51,045 |
+690 |
Nov19 |
181022 |
77.20 |
77.39 |
77.20 |
77.39 |
+0.38 |
7,575 |
49,768 |
-779 |
Dec19 |
181022 |
76.80 |
77.29 |
76.32 |
77.05 |
+0.38 |
88,580 |
175,007 |
+2,169 |
Jan20 |
181022 |
76.74 |
76.74 |
76.74 |
76.74 |
+0.40 |
2,428 |
22,970 |
+23 |
Total Volume and Open Interest |
1,162,663 |
2,304,686 |
+13,875 |
Gas Oil(ICE) |
Nov18 |
181022 |
715.25 |
719.75 |
709.00 |
716.25 |
+1.50 |
107,882 |
166,764 |
-8,195 |
Dec18 |
181022 |
711.00 |
714.50 |
704.00 |
711.00 |
+1.00 |
125,285 |
254,923 |
+13,129 |
Jan19 |
181022 |
707.50 |
710.25 |
700.50 |
707.25 |
+0.75 |
50,043 |
122,552 |
-162 |
Feb19 |
181022 |
705.25 |
708.50 |
699.25 |
705.50 |
+0.75 |
25,299 |
61,326 |
+1,125 |
Mar19 |
181022 |
704.50 |
707.00 |
698.25 |
704.25 |
+0.75 |
25,457 |
58,559 |
+2,424 |
Apr19 |
181022 |
699.50 |
705.00 |
696.25 |
702.25 |
+0.50 |
8,872 |
30,171 |
+1,755 |
May19 |
181022 |
701.50 |
704.00 |
695.50 |
701.25 |
+0.50 |
8,047 |
23,722 |
+1,115 |
Jun19 |
181022 |
701.50 |
703.75 |
695.00 |
701.00 |
+0.25 |
22,787 |
63,309 |
-565 |
Jul19 |
181022 |
703.00 |
703.75 |
696.00 |
701.75 |
+0.25 |
1,913 |
19,255 |
+243 |
Aug19 |
181022 |
704.50 |
705.75 |
697.75 |
703.25 |
+0.50 |
1,672 |
13,157 |
+505 |
Total Volume and Open Interest |
397,839 |
1,025,071 |
+14,152 |
Ethanol(CBOT) |
Nov18 |
181022 |
1.262 |
1.273 |
1.257 |
1.263 |
+0.004 |
183 |
834 |
-96 |
Dec18 |
181022 |
1.286 |
1.291 |
1.280 |
1.285 |
+0.002 |
143 |
1,138 |
+102 |
Jan19 |
181022 |
1.310 |
1.310 |
1.310 |
1.310 |
+0.002 |
0 |
151 |
+0 |
Feb19 |
181022 |
1.331 |
1.331 |
1.331 |
1.331 |
+0.002 |
0 |
37 |
+0 |
Mar19 |
181022 |
1.349 |
1.349 |
1.349 |
1.349 |
+0.002 |
0 |
28 |
+0 |
Apr19 |
181022 |
1.368 |
1.368 |
1.368 |
1.368 |
+0.002 |
0 |
26 |
+0 |
May19 |
181022 |
1.377 |
1.377 |
1.377 |
1.377 |
+0.002 |
0 |
15 |
+0 |
Jun19 |
181022 |
1.411 |
1.411 |
1.411 |
1.411 |
+0.002 |
|
|
|
Total Volume and Open Interest |
326 |
2,229 |
+6 |
WTI Crude Oil(ICE) |
Dec18 |
181022 |
69.60 |
69.83 |
68.47 |
69.36 |
+0.08 |
89,268 |
138,411 |
+4,066 |
Jan19 |
181022 |
69.47 |
69.88 |
68.64 |
69.49 |
+0.14 |
41,289 |
54,416 |
+2,551 |
Feb19 |
181022 |
69.64 |
69.90 |
68.75 |
69.57 |
+0.18 |
24,655 |
32,470 |
+898 |
Mar19 |
181022 |
69.54 |
69.92 |
68.88 |
69.67 |
+0.24 |
16,410 |
42,496 |
+242 |
Apr19 |
181022 |
69.43 |
69.96 |
68.96 |
69.75 |
+0.29 |
4,454 |
23,344 |
+40 |
May19 |
181022 |
69.92 |
70.00 |
69.02 |
69.80 |
+0.34 |
3,595 |
11,698 |
+477 |
Jun19 |
181022 |
69.39 |
69.98 |
68.99 |
69.80 |
+0.38 |
14,202 |
82,825 |
-116 |
Jul19 |
181022 |
69.77 |
69.81 |
68.96 |
69.74 |
+0.43 |
1,770 |
7,419 |
+35 |
Aug19 |
181022 |
69.62 |
69.62 |
68.86 |
69.62 |
+0.47 |
305 |
6,373 |
-100 |
Sep19 |
181022 |
69.44 |
69.44 |
69.44 |
69.44 |
+0.48 |
475 |
15,473 |
+47 |
Oct19 |
181022 |
69.24 |
69.24 |
69.24 |
69.24 |
+0.52 |
217 |
4,512 |
-98 |
Nov19 |
181022 |
69.02 |
69.02 |
69.02 |
69.02 |
+0.55 |
392 |
4,762 |
+55 |
Dec19 |
181022 |
68.58 |
68.91 |
68.00 |
68.76 |
+0.56 |
13,442 |
89,671 |
-187 |
Jan20 |
181022 |
68.46 |
68.46 |
68.46 |
68.46 |
+0.59 |
54 |
2,705 |
+38 |
Feb20 |
181022 |
68.16 |
68.16 |
68.16 |
68.16 |
+0.61 |
23 |
2,241 |
-21 |
Mar20 |
181022 |
67.88 |
67.88 |
67.88 |
67.88 |
+0.63 |
19 |
6,429 |
-17 |
Total Volume and Open Interest |
252,932 |
630,650 |
-3,114 |
US Dollar Index(ICE) |
Dec18 |
181022 |
95.385 |
95.840 |
95.205 |
95.750 |
+0.308 |
23,261 |
54,999 |
+568 |
Mar19 |
181022 |
94.875 |
95.285 |
94.640 |
95.195 |
+0.317 |
377 |
1,791 |
+120 |
Jun19 |
181022 |
94.410 |
94.805 |
94.290 |
94.670 |
+0.317 |
5 |
337 |
+5 |
Total Volume and Open Interest |
23,643 |
57,244 |
+693 |
Australian Dollar(CME) |
Dec18 |
181022 |
71.24 |
71.29 |
70.80 |
70.87 |
-0.35 |
103,115 |
155,469 |
-363 |
Mar19 |
181022 |
71.25 |
71.38 |
70.94 |
70.96 |
-0.35 |
47 |
653 |
+12 |
Jun19 |
181022 |
71.32 |
71.32 |
71.09 |
71.09 |
-0.35 |
0 |
23 |
+0 |
Total Volume and Open Interest |
104,417 |
156,754 |
-521 |
British Pound(CME) |
Dec18 |
181022 |
130.95 |
131.23 |
129.88 |
130.04 |
-0.95 |
113,979 |
208,155 |
+3,001 |
Mar19 |
181022 |
131.73 |
131.80 |
130.61 |
130.71 |
-0.96 |
1,510 |
3,446 |
+1,258 |
Jun19 |
181022 |
131.30 |
131.41 |
131.26 |
131.34 |
-0.97 |
3 |
285 |
-2 |
Total Volume and Open Interest |
119,783 |
215,233 |
+5,054 |
Canadian Dollar(CME) |
Dec18 |
181022 |
76.36 |
76.53 |
76.26 |
76.40 |
+0.08 |
66,428 |
113,962 |
+1,428 |
Mar19 |
181022 |
76.65 |
76.65 |
76.44 |
76.55 |
+0.07 |
108 |
1,803 |
+37 |
Jun19 |
181022 |
76.67 |
76.73 |
76.59 |
76.67 |
+0.07 |
3 |
400 |
-1 |
Sep19 |
181022 |
76.78 |
76.78 |
76.78 |
76.78 |
+0.06 |
3 |
136 |
+3 |
Total Volume and Open Interest |
68,215 |
117,264 |
+1,569 |
Japanese Yen(CME) |
Dec18 |
181022 |
89.24 |
89.37 |
88.95 |
89.01 |
-0.18 |
147,092 |
205,578 |
-1,487 |
Mar19 |
181022 |
90.02 |
90.05 |
89.72 |
89.75 |
-0.19 |
674 |
1,014 |
+205 |
Jun19 |
181022 |
90.49 |
90.69 |
90.49 |
90.49 |
-0.19 |
2 |
66 |
-1 |
Total Volume and Open Interest |
151,899 |
208,276 |
-1,344 |
Swiss Franc(CME) |
Dec18 |
181022 |
100.88 |
101.10 |
100.69 |
100.89 |
+0.10 |
29,574 |
67,785 |
+2,246 |
Mar19 |
181022 |
101.70 |
102.08 |
101.70 |
101.87 |
+0.08 |
3 |
262 |
-2 |
Jun19 |
181022 |
102.84 |
102.97 |
102.74 |
102.84 |
+0.08 |
1 |
53 |
+0 |
Total Volume and Open Interest |
29,595 |
68,136 |
+2,255 |
EuroFX(CME) |
Dec18 |
181022 |
115.67 |
116.01 |
115.06 |
115.17 |
-0.44 |
232,722 |
460,683 |
+5,308 |
Mar19 |
181022 |
116.68 |
117.00 |
116.08 |
116.17 |
-0.45 |
1,939 |
6,306 |
+43 |
Jun19 |
181022 |
117.61 |
117.61 |
117.15 |
117.15 |
-0.46 |
33 |
3,119 |
+1 |
Total Volume and Open Interest |
240,448 |
479,817 |
+5,721 |
Mexican Peso(CME) |
Nov18 |
181022 |
513.50 |
513.50 |
513.50 |
513.50 |
-2.25 |
0 |
1 |
+0 |
Dec18 |
181022 |
514.50 |
515.75 |
510.88 |
511.25 |
-2.38 |
84,531 |
212,656 |
-3,297 |
Total Volume and Open Interest |
84,535 |
212,885 |
-3,296 |
Brazilian Real(CME) |
Nov18 |
181022 |
270.35 |
272.35 |
268.50 |
271.50 |
+1.85 |
4,267 |
35,941 |
-218 |
Dec18 |
181022 |
269.30 |
271.60 |
268.25 |
270.85 |
+1.90 |
98 |
1,579 |
-16 |
Jan19 |
181022 |
270.15 |
270.25 |
270.15 |
270.15 |
+1.85 |
0 |
50 |
+0 |
Feb19 |
181022 |
269.50 |
269.50 |
269.50 |
269.50 |
+1.80 |
|
|
|
Total Volume and Open Interest |
4,365 |
37,570 |
-234 |
30-Year T-Bonds(CBOT) |
Dec18 |
181022 |
137~270 |
138~070 |
137~200 |
137~260 |
+0~030 |
459,720 |
919,913 |
-4,007 |
Mar19 |
181022 |
137~090 |
137~180 |
137~010 |
137~050 |
+0~020 |
57 |
361 |
+31 |
Jun19 |
181022 |
136~180 |
136~180 |
136~180 |
136~180 |
+0~020 |
|
|
|
Total Volume and Open Interest |
459,777 |
920,274 |
-3,976 |
10-Year T-Notes(CBOT) |
Dec18 |
181022 |
117~310 |
118~040 |
117~280 |
118~000 |
+0~015 |
2,331,342 |
4,200,888 |
+50,524 |
Mar19 |
181022 |
117~210 |
117~260 |
117~190 |
117~225 |
+0~015 |
5,646 |
32,092 |
+2,996 |
Jun19 |
181022 |
117~225 |
117~225 |
117~225 |
117~225 |
+0~015 |
|
|
|
Total Volume and Open Interest |
2,336,988 |
4,232,980 |
+53,520 |
5-Year T-Notes(CBOT) |
Dec18 |
181022 |
112~024 |
112~050 |
112~010 |
112~026 |
+0~006 |
1,143,002 |
4,507,196 |
+3,904 |
Mar19 |
181022 |
112~000 |
112~002 |
111~284 |
111~304 |
+0~012 |
14,659 |
34,507 |
+8,517 |
Jun19 |
181022 |
111~304 |
111~304 |
111~304 |
111~304 |
+0~012 |
|
|
|
Total Volume and Open Interest |
1,157,661 |
4,541,703 |
+12,421 |
2 Year T-Notes(CBOT) |
Dec18 |
181022 |
105~070 |
105~076 |
105~064 |
105~072 |
+0~004 |
425,345 |
2,229,724 |
-2,360 |
Mar19 |
181022 |
105~036 |
105~040 |
105~036 |
105~036 |
+0~004 |
1,329 |
4,062 |
+1,313 |
Jun19 |
181022 |
105~036 |
105~036 |
105~036 |
105~036 |
+0~004 |
|
|
|
Total Volume and Open Interest |
426,674 |
2,233,786 |
-1,047 |
Eurodollars(CME) |
Dec18 |
181022 |
97.230 |
97.260 |
97.230 |
97.255 |
+0.025 |
1,068,177 |
1,822,691 |
+76,753 |
Mar19 |
181022 |
97.065 |
97.090 |
97.060 |
97.085 |
+0.020 |
515,560 |
1,313,244 |
-625 |
Jun19 |
181022 |
96.920 |
96.940 |
96.915 |
96.935 |
+0.020 |
463,464 |
1,340,984 |
-19,605 |
Sep19 |
181022 |
96.810 |
96.830 |
96.805 |
96.825 |
+0.015 |
353,183 |
1,343,987 |
+11,863 |
Dec19 |
181022 |
96.725 |
96.750 |
96.720 |
96.740 |
+0.015 |
517,788 |
2,008,439 |
+12,794 |
Mar20 |
181022 |
96.705 |
96.720 |
96.695 |
96.715 |
+0.015 |
323,863 |
971,977 |
-4,794 |
Jun20 |
181022 |
96.700 |
96.720 |
96.690 |
96.710 |
+0.010 |
263,094 |
915,296 |
+5,021 |
Sep20 |
181022 |
96.705 |
96.725 |
96.695 |
96.715 |
+0.010 |
215,078 |
923,437 |
-12,567 |
Dec20 |
181022 |
96.700 |
96.720 |
96.690 |
96.710 |
+0.010 |
321,630 |
1,225,040 |
-8,114 |
Mar21 |
181022 |
96.725 |
96.740 |
96.710 |
96.730 |
+0.010 |
134,432 |
534,511 |
+2,764 |
Jun21 |
181022 |
96.740 |
96.755 |
96.730 |
96.750 |
+0.010 |
102,857 |
420,205 |
-1,072 |
Sep21 |
181022 |
96.750 |
96.770 |
96.740 |
96.760 |
+0.010 |
94,386 |
241,637 |
+6,166 |
Dec21 |
181022 |
96.755 |
96.765 |
96.735 |
96.755 |
+0.010 |
73,267 |
347,551 |
+1,070 |
Mar22 |
181022 |
96.765 |
96.775 |
96.745 |
96.760 |
+0.005 |
50,485 |
154,015 |
-1,224 |
Jun22 |
181022 |
96.760 |
96.780 |
96.750 |
96.765 |
+0.005 |
48,764 |
113,434 |
-3,770 |
Sep22 |
181022 |
96.760 |
96.775 |
96.745 |
96.760 |
+0.005 |
45,155 |
75,423 |
+2,417 |
Dec22 |
181022 |
96.750 |
96.765 |
96.735 |
96.750 |
+0.010 |
36,907 |
110,251 |
+789 |
Mar23 |
181022 |
96.740 |
96.760 |
96.730 |
96.745 |
+0.010 |
27,792 |
66,939 |
+1,532 |
Total Volume and Open Interest |
4,907,687 |
14,365,631 |
+55,396 |
Ultra T-Bond(CBOT) |
Dec18 |
181022 |
149~28 |
150~12 |
149~14 |
149~22 |
+0~01 |
158,948 |
1,088,812 |
-1,036 |
Mar19 |
181022 |
150~12 |
150~30 |
150~08 |
150~12 |
+0~01 |
0 |
44 |
+0 |
Jun19 |
181022 |
151~08 |
151~08 |
151~08 |
151~08 |
+0~01 |
|
|
|
Total Volume and Open Interest |
158,948 |
1,088,856 |
-1,036 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181022 |
124~195 |
124~260 |
124~160 |
124~210 |
+0~030 |
199,697 |
639,858 |
+5,075 |
Mar19 |
181022 |
124~190 |
124~190 |
124~190 |
124~190 |
+0~030 |
|
|
|
Jun19 |
181022 |
124~190 |
124~190 |
124~190 |
124~190 |
+0~030 |
|
|
|
Total Volume and Open Interest |
199,697 |
639,858 |
+5,075 |
30 Day Federal Funds(CBOT) |
Oct18 |
181022 |
97.815 |
97.815 |
97.813 |
97.813 |
unch |
19,950 |
239,725 |
+6,017 |
Nov18 |
181022 |
97.800 |
97.805 |
97.800 |
97.800 |
unch |
45,992 |
256,094 |
+3,195 |
Dec18 |
181022 |
97.720 |
97.725 |
97.720 |
97.720 |
unch |
39,173 |
121,014 |
+4,775 |
Jan19 |
181022 |
97.595 |
97.605 |
97.595 |
97.595 |
-0.005 |
123,514 |
272,352 |
+8,721 |
Feb19 |
181022 |
97.585 |
97.590 |
97.585 |
97.585 |
unch |
45,354 |
174,577 |
-275 |
Mar19 |
181022 |
97.525 |
97.530 |
97.520 |
97.520 |
-0.005 |
53,751 |
54,761 |
-10,895 |
Total Volume and Open Interest |
527,635 |
1,848,240 |
+37,018 |
Japanese Govt Bonds(SGX) |
Dec18 |
181022 |
150.24 |
150.25 |
150.16 |
150.18 |
unch |
686 |
15,264 |
+26 |
Mar19 |
181022 |
150.18 |
150.18 |
150.18 |
150.18 |
unch |
|
|
|
Jun19 |
181022 |
150.18 |
150.18 |
150.18 |
150.18 |
unch |
|
|
|
Total Volume and Open Interest |
686 |
15,264 |
+26 |
Euro-Buxl(EUREX) |
Dec18 |
181022 |
174.40 |
175.50 |
173.98 |
175.18 |
-0.04 |
43,317 |
227,744 |
+4,433 |
Mar19 |
181022 |
173.68 |
173.68 |
173.68 |
173.68 |
-0.04 |
383 |
1,928 |
-2 |
Jun19 |
181022 |
172.58 |
172.58 |
172.58 |
172.58 |
-0.04 |
|
|
|
Total Volume and Open Interest |
43,700 |
229,672 |
+4,431 |
Euro-Bund(EUREX) |
Dec18 |
181022 |
159.07 |
159.52 |
158.84 |
159.34 |
-0.06 |
832,964 |
2,088,744 |
+72,747 |
Mar19 |
181022 |
159.82 |
160.17 |
159.64 |
160.08 |
-0.06 |
14,728 |
91,782 |
-4,220 |
Jun19 |
181022 |
158.04 |
158.04 |
158.04 |
158.04 |
-0.06 |
|
|
|
Total Volume and Open Interest |
847,692 |
2,180,526 |
+68,527 |
Euro-Bobl(EUREX) |
Dec18 |
181022 |
131.02 |
131.14 |
130.90 |
131.07 |
-0.08 |
509,012 |
1,612,211 |
+31,755 |
Mar19 |
181022 |
131.19 |
131.19 |
131.19 |
131.19 |
-0.07 |
533 |
542 |
+2 |
Jun19 |
181022 |
130.67 |
130.67 |
130.67 |
130.67 |
-0.08 |
|
|
|
Total Volume and Open Interest |
509,545 |
1,612,753 |
+31,757 |
Euro-Schatz(EUREX) |
Dec18 |
181022 |
111.92 |
111.93 |
111.88 |
111.91 |
-0.03 |
523,936 |
1,996,142 |
-10,835 |
Mar19 |
181022 |
111.78 |
111.79 |
111.78 |
111.79 |
-0.03 |
1,699 |
3,182 |
+610 |
Jun19 |
181022 |
111.76 |
111.76 |
111.76 |
111.76 |
-0.03 |
|
|
|
Total Volume and Open Interest |
525,635 |
1,999,324 |
-10,225 |
3-Mth Euribor(EUREX) |
Dec18 |
181022 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
0 |
14,117 |
+0 |
Mar19 |
181022 |
100.285 |
100.285 |
100.285 |
100.285 |
-0.005 |
402 |
2,578 |
+0 |
Jun19 |
181022 |
100.265 |
100.265 |
100.265 |
100.265 |
unch |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
407 |
28,131 |
+0 |
Long Gilt(LIFFE) |
Dec18 |
181022 |
120~26 |
121~22 |
120~26 |
121~18 |
+0~14 |
242,790 |
707,748 |
+653 |
Mar19 |
181022 |
120~24 |
120~24 |
120~24 |
120~24 |
+0~14 |
96 |
146 |
+85 |
Total Volume and Open Interest |
242,886 |
707,894 |
+738 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181022 |
99.13 |
99.14 |
99.13 |
99.14 |
+0.01 |
44,510 |
547,851 |
+724 |
Mar19 |
181022 |
99.03 |
99.08 |
99.03 |
99.07 |
+0.02 |
86,823 |
452,300 |
+19,826 |
Jun19 |
181022 |
98.96 |
99.00 |
98.95 |
99.00 |
+0.03 |
71,551 |
299,813 |
+5,593 |
Sep19 |
181022 |
98.87 |
98.93 |
98.87 |
98.92 |
+0.03 |
71,221 |
363,245 |
+6,189 |
Dec19 |
181022 |
98.79 |
98.86 |
98.78 |
98.85 |
+0.04 |
82,651 |
332,277 |
+491 |
Mar20 |
181022 |
98.72 |
98.80 |
98.71 |
98.78 |
+0.03 |
74,893 |
207,553 |
-5,690 |
Total Volume and Open Interest |
822,117 |
3,237,389 |
+26,160 |
3-Mth Euribor(LIFFE) |
Dec18 |
181022 |
100.300 |
100.305 |
100.300 |
100.300 |
unch |
146,738 |
558,583 |
-58 |
Mar19 |
181022 |
100.285 |
100.290 |
100.285 |
100.285 |
unch |
145,213 |
489,148 |
+9,266 |
Jun19 |
181022 |
100.265 |
100.270 |
100.260 |
100.265 |
unch |
126,051 |
616,109 |
-2,984 |
Total Volume and Open Interest |
1,381,961 |
5,074,060 |
+17,671 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181022 |
98.03 |
98.04 |
98.02 |
98.04 |
unch |
17,565 |
197,384 |
+3,008 |
Mar19 |
181022 |
98.03 |
98.04 |
98.02 |
98.03 |
-0.01 |
16,499 |
226,240 |
+1,581 |
Jun19 |
181022 |
98.00 |
98.01 |
97.98 |
98.00 |
-0.01 |
19,719 |
185,286 |
-5,027 |
Sep19 |
181022 |
97.96 |
97.96 |
97.94 |
97.96 |
-0.01 |
13,097 |
162,472 |
+1,687 |
Dec19 |
181022 |
97.90 |
97.91 |
97.89 |
97.90 |
-0.01 |
13,045 |
158,785 |
+2,836 |
Mar20 |
181022 |
97.84 |
97.85 |
97.82 |
97.85 |
unch |
19,952 |
121,138 |
+7,079 |
Jun20 |
181022 |
97.78 |
97.79 |
97.77 |
97.79 |
-0.01 |
6,852 |
81,561 |
+410 |
Sep20 |
181022 |
97.72 |
97.74 |
97.71 |
97.73 |
-0.01 |
5,990 |
40,928 |
+2,202 |
Dec20 |
181022 |
97.67 |
97.68 |
97.67 |
97.67 |
-0.01 |
253 |
11,528 |
-1 |
Mar21 |
181022 |
97.62 |
97.62 |
97.62 |
97.62 |
unch |
5 |
4,800 |
+0 |
Total Volume and Open Interest |
112,994 |
1,194,394 |
+13,782 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181022 |
97.30 |
97.31 |
97.27 |
97.29 |
-0.02 |
171,096 |
1,261,630 |
+13,452 |
Mar19 |
181022 |
97.29 |
97.29 |
97.29 |
97.29 |
-0.02 |
|
|
|
Total Volume and Open Interest |
171,096 |
1,261,630 |
+13,452 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181022 |
97.89 |
97.90 |
97.87 |
97.89 |
-0.01 |
220,951 |
1,116,506 |
+36,624 |
Mar19 |
181022 |
97.90 |
97.90 |
97.90 |
97.90 |
-0.01 |
|
|
|
Total Volume and Open Interest |
220,951 |
1,116,506 |
+36,624 |
Gold(CMX) |
Oct18 |
181022 |
1224.5 |
1224.5 |
1219.6 |
1221.2 |
-4.1 |
165 |
765 |
-1 |
Dec18 |
181022 |
1230.5 |
1232.6 |
1222.8 |
1224.6 |
-4.1 |
243,105 |
369,674 |
+2,611 |
Feb19 |
181022 |
1236.3 |
1238.6 |
1228.8 |
1230.6 |
-4.0 |
3,412 |
56,846 |
+419 |
Apr19 |
181022 |
1243.7 |
1243.7 |
1235.4 |
1236.6 |
-4.1 |
1,345 |
18,117 |
+387 |
Jun19 |
181022 |
1248.6 |
1248.6 |
1241.5 |
1242.8 |
-4.1 |
1,151 |
15,129 |
+137 |
Aug19 |
181022 |
1250.7 |
1250.7 |
1247.6 |
1248.9 |
-3.9 |
92 |
2,587 |
+1 |
Oct19 |
181022 |
1255.0 |
1255.0 |
1255.0 |
1255.0 |
-4.0 |
32 |
1,883 |
+32 |
Dec19 |
181022 |
1266.9 |
1266.9 |
1259.7 |
1261.3 |
-4.0 |
36 |
5,300 |
-1 |
Feb20 |
181022 |
1267.8 |
1267.8 |
1267.8 |
1267.8 |
-4.0 |
0 |
35 |
+0 |
Apr20 |
181022 |
1273.8 |
1273.8 |
1273.8 |
1273.8 |
-4.0 |
0 |
50 |
+0 |
Jun20 |
181022 |
1280.0 |
1280.0 |
1280.0 |
1280.0 |
-4.0 |
0 |
684 |
+0 |
Aug20 |
181022 |
1286.1 |
1286.1 |
1286.1 |
1286.1 |
-4.0 |
|
|
|
Total Volume and Open Interest |
249,585 |
472,903 |
+3,606 |
Silver(CMX) |
Dec18 |
181022 |
1465.0 |
1471.5 |
1454.0 |
1458.7 |
-6.3 |
76,137 |
157,761 |
+96 |
Mar19 |
181022 |
1476.5 |
1482.5 |
1466.0 |
1470.2 |
-6.3 |
2,243 |
30,462 |
+685 |
May19 |
181022 |
1488.5 |
1488.5 |
1474.5 |
1478.3 |
-6.2 |
496 |
3,867 |
+171 |
Jul19 |
181022 |
1485.0 |
1498.0 |
1483.5 |
1486.8 |
-6.3 |
44 |
2,889 |
-38 |
Sep19 |
181022 |
1495.2 |
1495.2 |
1495.2 |
1495.2 |
-6.3 |
0 |
516 |
+0 |
Dec19 |
181022 |
1507.5 |
1518.5 |
1504.5 |
1507.8 |
-6.3 |
2 |
1,112 |
+2 |
Mar20 |
181022 |
1520.3 |
1520.3 |
1520.3 |
1520.3 |
-6.3 |
|
|
|
Total Volume and Open Interest |
79,311 |
199,051 |
+1,040 |
Platinum(NYMEX) |
Oct18 |
181022 |
833.2 |
833.2 |
819.0 |
819.0 |
-13.3 |
2 |
33 |
-3 |
Jan19 |
181022 |
833.4 |
842.0 |
820.5 |
822.5 |
-13.5 |
14,416 |
68,780 |
-627 |
Apr19 |
181022 |
836.0 |
845.5 |
825.5 |
826.8 |
-13.5 |
244 |
5,509 |
+19 |
Jul19 |
181022 |
845.4 |
845.4 |
831.0 |
831.0 |
-13.4 |
81 |
249 |
+66 |
Total Volume and Open Interest |
14,750 |
74,664 |
-545 |
Palladium(NYMEX) |
Dec18 |
181022 |
1071.00 |
1112.00 |
1070.60 |
1107.70 |
+37.80 |
5,301 |
23,747 |
-33 |
Mar19 |
181022 |
1073.80 |
1102.50 |
1071.40 |
1099.20 |
+35.40 |
632 |
2,897 |
+416 |
Jun19 |
181022 |
1092.80 |
1092.80 |
1092.80 |
1092.80 |
+35.40 |
0 |
7 |
+0 |
Total Volume and Open Interest |
5,933 |
26,651 |
+383 |
Copper(CMX) |
Dec18 |
181022 |
277.70 |
283.35 |
277.25 |
278.55 |
+0.75 |
102,087 |
114,881 |
+1,421 |
Mar19 |
181022 |
279.90 |
285.20 |
279.25 |
280.50 |
+0.75 |
10,290 |
49,259 |
-548 |
May19 |
181022 |
281.45 |
286.25 |
281.00 |
281.70 |
+0.80 |
3,373 |
23,553 |
+856 |
Jul19 |
181022 |
284.45 |
287.25 |
282.15 |
282.80 |
+0.85 |
1,077 |
18,075 |
+13 |
Sep19 |
181022 |
282.45 |
286.75 |
282.45 |
283.50 |
+0.75 |
455 |
6,664 |
-69 |
Total Volume and Open Interest |
119,257 |
239,235 |
+2,038 |
E-mini DJIA Index(CBOT) |
Dec18 |
181022 |
25369 |
25566 |
25220 |
25294 |
-134 |
314,790 |
88,552 |
-305 |
Mar19 |
181022 |
25388 |
25609 |
25278 |
25342 |
-137 |
437 |
1,247 |
+10 |
Jun19 |
181022 |
25475 |
25638 |
25389 |
25420 |
-135 |
19 |
11 |
-1 |
Sep19 |
181022 |
25460 |
25632 |
25460 |
25460 |
-136 |
0 |
7 |
+0 |
Total Volume and Open Interest |
315,246 |
89,817 |
-296 |
S & P 500(CME) |
Dec18 |
181022 |
2760.80 |
2781.70 |
2750.10 |
2756.50 |
-11.00 |
3,223 |
51,697 |
-787 |
Mar19 |
181022 |
2763.90 |
2763.90 |
2763.90 |
2763.90 |
-11.20 |
0 |
53 |
+3 |
Jun19 |
181022 |
2773.20 |
2773.20 |
2773.20 |
2773.20 |
-11.20 |
|
|
|
Sep19 |
181022 |
2787.70 |
2787.70 |
2787.70 |
2787.70 |
-11.20 |
|
|
|
Total Volume and Open Interest |
3,223 |
51,750 |
-784 |
S & P 500 E-Mini(CME) |
Dec18 |
181022 |
2758.00 |
2782.00 |
2749.75 |
2756.50 |
-11.00 |
2,218,738 |
2,709,549 |
-5,757 |
Mar19 |
181022 |
2765.75 |
2789.50 |
2757.75 |
2764.00 |
-11.00 |
13,482 |
138,911 |
+5,701 |
Jun19 |
181022 |
2777.75 |
2798.75 |
2768.50 |
2773.25 |
-11.25 |
101 |
7,050 |
+1 |
Sep19 |
181022 |
2800.00 |
2800.00 |
2786.00 |
2787.75 |
-11.25 |
0 |
15 |
+0 |
Total Volume and Open Interest |
2,232,321 |
2,855,530 |
-55 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181022 |
7085.75 |
7210.50 |
7057.00 |
7155.25 |
+48.75 |
705,908 |
237,839 |
+41 |
Mar19 |
181022 |
7132.50 |
7243.00 |
7093.50 |
7190.25 |
+48.75 |
1,484 |
2,059 |
-22 |
Jun19 |
181022 |
7225.50 |
7268.00 |
7136.50 |
7225.50 |
+48.25 |
10 |
29 |
-5 |
Total Volume and Open Interest |
707,402 |
239,930 |
+14 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181022 |
1871.00 |
1882.20 |
1861.50 |
1864.50 |
-10.30 |
18,483 |
75,747 |
-1,404 |
Mar19 |
181022 |
1868.10 |
1885.00 |
1868.10 |
1868.10 |
-10.60 |
0 |
10 |
+0 |
Jun19 |
181022 |
1872.00 |
1872.00 |
1872.00 |
1872.00 |
-10.20 |
|
|
|
Total Volume and Open Interest |
18,483 |
75,757 |
-1,404 |
Volatility Index(CBOE) |
Oct18 |
181017 |
17.63 |
18.90 |
17.23 |
17.23 |
-0.45 |
111,098 |
53,930 |
-10,921 |
Nov18 |
181022 |
18.75 |
19.36 |
18.05 |
18.63 |
+0.20 |
214,009 |
226,716 |
+12,525 |
Dec18 |
181022 |
18.30 |
18.75 |
17.87 |
18.23 |
+0.05 |
101,860 |
96,423 |
+323 |
Jan19 |
181022 |
18.50 |
18.82 |
18.12 |
18.48 |
+0.05 |
48,699 |
56,735 |
-6,909 |
Total Volume and Open Interest |
431,110 |
489,394 |
-10,339 |
S & P 600(CME) |
Dec18 |
181022 |
962.40 |
962.40 |
962.40 |
962.40 |
-0.20 |
|
|
|
Mar19 |
181022 |
963.00 |
963.00 |
963.00 |
963.00 |
-0.20 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181022 |
1541.00 |
1556.50 |
1532.80 |
1542.20 |
-0.50 |
162,728 |
480,148 |
-3,292 |
Mar19 |
181022 |
1543.00 |
1561.30 |
1540.00 |
1547.90 |
-0.50 |
42 |
1,286 |
+2 |
Jun19 |
181022 |
1554.70 |
1554.70 |
1554.70 |
1554.70 |
+0.20 |
|
|
|
Total Volume and Open Interest |
162,770 |
481,434 |
-3,290 |
Nikkei 225(CME) |
Dec18 |
181022 |
22430 |
22745 |
22295 |
22500 |
+15 |
12,610 |
32,420 |
-453 |
Mar19 |
181022 |
22480 |
22655 |
22350 |
22485 |
+15 |
4 |
24 |
+1 |
Total Volume and Open Interest |
12,614 |
32,444 |
-452 |
Nikkei 225(SGX) |
Dec18 |
181022 |
22510 |
22690 |
22265 |
22670 |
+150 |
76,398 |
145,913 |
+351 |
Mar19 |
181022 |
22270 |
22625 |
22270 |
22625 |
+150 |
4 |
771 |
+4 |
Jun19 |
181022 |
22450 |
22450 |
22450 |
22450 |
+70 |
0 |
688 |
+0 |
Total Volume and Open Interest |
95,975 |
158,930 |
-140 |
Nikkei 225 Mini(JPX) |
Dec18 |
181022 |
22520 |
22690 |
22260 |
22630 |
+40 |
1,042,862 |
410,110 |
-4,821 |
Mar19 |
181022 |
22465 |
22630 |
22205 |
22570 |
+30 |
29,491 |
24,766 |
+511 |
Jun19 |
181022 |
22290 |
22450 |
22040 |
22390 |
+40 |
335 |
1,680 |
-21 |
Total Volume and Open Interest |
1,127,914 |
512,055 |
+6,598 |
Nikkei 225(JPX) |
Dec18 |
181022 |
22520 |
22690 |
22260 |
22630 |
+40 |
77,218 |
318,221 |
-2,711 |
Mar19 |
181022 |
22460 |
22620 |
22220 |
22570 |
+30 |
725 |
12,385 |
-90 |
Jun19 |
181022 |
22240 |
22460 |
22110 |
22390 |
+40 |
28 |
5,864 |
+1 |
Total Volume and Open Interest |
77,974 |
405,809 |
-2,801 |
Nikkei 225(CME) Yen |
Dec18 |
181022 |
22420 |
22710 |
22265 |
22475 |
+25 |
49,919 |
69,425 |
-764 |
Mar19 |
181022 |
22395 |
22585 |
22240 |
22420 |
+25 |
0 |
13 |
+0 |
Jun19 |
181022 |
22200 |
22200 |
22200 |
22200 |
+5 |
|
|
|
Total Volume and Open Interest |
49,919 |
69,438 |
-764 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181022 |
22470 |
22600 |
22420 |
22470 |
+20 |
0 |
10 |
+0 |
Mar19 |
181022 |
22420 |
22420 |
22420 |
22420 |
+30 |
|
|
|
Jun19 |
181022 |
22200 |
22200 |
22200 |
22200 |
+10 |
|
|
|
Total Volume and Open Interest |
0 |
10 |
+0 |
CAC 40(EURONEXT) |
Nov18 |
181022 |
5105.0 |
5133.5 |
5044.5 |
5050.0 |
-31.5 |
88,786 |
241,342 |
+5,694 |
Dec18 |
181022 |
5094.0 |
5113.5 |
5034.5 |
5034.5 |
-31.5 |
616 |
41,773 |
-174 |
Jan19 |
181022 |
5032.5 |
5032.5 |
5032.5 |
5032.5 |
|
|
|
|
Hang Seng Index(HKFE) |
Oct18 |
181022 |
25474 |
26222 |
25382 |
26132 |
+674 |
251,213 |
121,693 |
-1,202 |
Nov18 |
181022 |
25498 |
26232 |
25394 |
26140 |
+671 |
1,929 |
6,642 |
+1,119 |
Dec18 |
181022 |
25529 |
26235 |
25441 |
26174 |
+671 |
976 |
14,685 |
+257 |
Total Volume and Open Interest |
255,465 |
151,293 |
+1,370 |
DAX(EUREX) |
Dec18 |
181022 |
11575.0 |
11669.5 |
11483.0 |
11517.5 |
-26.5 |
134,235 |
126,448 |
+1,991 |
Mar19 |
181022 |
11594.5 |
11630.0 |
11490.0 |
11512.5 |
-26.5 |
208 |
2,981 |
-42 |
Jun19 |
181022 |
11550.0 |
11550.0 |
11527.0 |
11527.0 |
-24.5 |
8 |
107 |
-5 |
Total Volume and Open Interest |
134,451 |
129,536 |
+1,944 |
Mini-DAX(EUREX) |
Dec18 |
181022 |
11578.0 |
11670.0 |
11484.0 |
11517.5 |
-26.5 |
67,172 |
13,096 |
-426 |
Mar19 |
181022 |
11605.0 |
11630.0 |
11500.0 |
11512.5 |
-26.5 |
312 |
398 |
+85 |
Jun19 |
181022 |
11527.0 |
11527.0 |
11527.0 |
11527.0 |
-24.5 |
2 |
10 |
+1 |
Total Volume and Open Interest |
67,486 |
13,504 |
-340 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181022 |
3214 |
3233 |
3174 |
3182 |
-20 |
1,350,541 |
4,040,937 |
+96,075 |
Mar19 |
181022 |
3217 |
3220 |
3165 |
3170 |
-20 |
6,241 |
207,510 |
+34 |
Jun19 |
181022 |
3085 |
3092 |
3085 |
3086 |
-19 |
3,025 |
56,177 |
+3,023 |
Total Volume and Open Interest |
1,362,807 |
4,355,550 |
+99,132 |
Swiss Market Index(EUREX) |
Dec18 |
181022 |
8886 |
8924 |
8829 |
8854 |
-10 |
52,106 |
210,045 |
+859 |
Mar19 |
181022 |
8795 |
8802 |
8736 |
8754 |
-10 |
13 |
1,899 |
+7 |
Jun19 |
181022 |
8583 |
8583 |
8583 |
8583 |
-10 |
1 |
26 |
+20 |
Total Volume and Open Interest |
52,120 |
211,970 |
+886 |
FT-SE 100(EURONEXT) |
Dec18 |
181022 |
6991.50 |
7088.00 |
6979.00 |
7021.00 |
-4.00 |
109,589 |
606,188 |
-5,468 |
Mar19 |
181022 |
6992.50 |
6992.50 |
6961.00 |
6961.00 |
-4.00 |
4 |
2,904 |
+1 |
Jun19 |
181022 |
6881.00 |
6881.50 |
6881.00 |
6881.00 |
-5.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
109,593 |
609,098 |
-5,467 |
SPI 200(SFE) |
Dec18 |
181022 |
5926.0 |
5928.0 |
5868.0 |
5891.0 |
-32.0 |
37,812 |
351,076 |
-878 |
Mar19 |
181022 |
5835.0 |
5835.0 |
5835.0 |
5835.0 |
-33.0 |
62 |
4,968 |
+60 |
Jun19 |
181022 |
5825.0 |
5825.0 |
5825.0 |
5825.0 |
-33.0 |
0 |
2,546 |
+0 |
Total Volume and Open Interest |
38,072 |
364,536 |
-817 |
FTSE MIB(ISE) |
Dec18 |
181022 |
19435.00 |
19470.00 |
18850.00 |
18917.00 |
-128.00 |
38,620 |
100,576 |
+1,292 |
Mar19 |
181022 |
19200.00 |
19200.00 |
18775.00 |
18830.00 |
-130.00 |
92 |
1,170 |
+50 |
Jun19 |
181022 |
18350.00 |
18350.00 |
18350.00 |
18350.00 |
-115.00 |
|
|
|
Total Volume and Open Interest |
38,712 |
101,746 |
+1,342 |
KOSPI 200(KFE) |
Dec18 |
181022 |
278.80 |
280.60 |
276.65 |
279.90 |
+0.70 |
266,540 |
314,176 |
+4,917 |
Mar19 |
181022 |
275.90 |
277.55 |
273.70 |
276.95 |
+0.75 |
544 |
11,662 |
+40 |
Jun19 |
181022 |
275.00 |
277.80 |
274.75 |
277.80 |
+0.90 |
4 |
12,950 |
-1 |
Total Volume and Open Interest |
267,092 |
360,145 |
+5,160 |
GSCI(CME) |
Nov18 |
181022 |
474.30 |
476.20 |
471.95 |
475.25 |
+0.45 |
38 |
15,187 |
-12 |
Dec18 |
181022 |
478.30 |
479.05 |
476.00 |
478.30 |
+0.80 |
|
|
|
Jan19 |
181022 |
478.65 |
478.65 |
478.65 |
478.65 |
+0.80 |
|
|
|
Total Volume and Open Interest |
38 |
15,187 |
-12 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|