|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue October 23, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov18 |
181023 |
857.50 |
862.75 |
851.00 |
857.50 |
-1.00 |
120,379 |
229,326 |
-17,639 |
Jan19 |
181023 |
871.25 |
876.25 |
865.00 |
871.00 |
-1.50 |
64,344 |
238,487 |
+1,586 |
Mar19 |
181023 |
884.25 |
889.50 |
878.50 |
884.25 |
-1.50 |
25,222 |
156,754 |
+4,629 |
May19 |
181023 |
898.00 |
903.25 |
892.25 |
898.25 |
-1.25 |
10,359 |
96,973 |
+1,938 |
Jul19 |
181023 |
909.00 |
914.25 |
903.00 |
909.25 |
-1.00 |
7,485 |
85,232 |
+1,420 |
Aug19 |
181023 |
913.50 |
918.50 |
907.75 |
913.50 |
-1.00 |
229 |
5,045 |
+42 |
Sep19 |
181023 |
915.25 |
920.00 |
910.25 |
915.25 |
-0.25 |
102 |
1,638 |
-29 |
Nov19 |
181023 |
918.50 |
925.50 |
913.25 |
920.50 |
+0.50 |
3,402 |
35,329 |
+423 |
Jan20 |
181023 |
928.00 |
935.75 |
923.75 |
931.00 |
+0.25 |
20 |
1,144 |
-5 |
Mar20 |
181023 |
941.00 |
943.25 |
933.00 |
938.25 |
unch |
20 |
312 |
+1 |
May20 |
181023 |
943.25 |
948.50 |
940.50 |
944.50 |
-0.25 |
38 |
162 |
+35 |
Jul20 |
181023 |
949.25 |
958.25 |
949.25 |
953.50 |
unch |
10 |
266 |
+3 |
Aug20 |
181023 |
953.75 |
953.75 |
953.75 |
953.75 |
unch |
0 |
40 |
+0 |
Sep20 |
181023 |
949.75 |
949.75 |
949.75 |
949.75 |
unch |
0 |
50 |
+0 |
Total Volume and Open Interest |
231,711 |
851,420 |
-7,539 |
Soybean Meal(CBOT) |
Dec18 |
181023 |
312.40 |
312.40 |
310.00 |
310.70 |
-2.10 |
57,832 |
170,744 |
-6,546 |
Jan19 |
181023 |
314.50 |
314.50 |
312.10 |
312.80 |
-2.20 |
30,779 |
109,492 |
+4,410 |
Mar19 |
181023 |
315.20 |
316.00 |
313.60 |
314.50 |
-1.20 |
13,046 |
79,715 |
-743 |
May19 |
181023 |
313.30 |
316.00 |
313.20 |
314.60 |
-0.10 |
7,358 |
61,062 |
+1,298 |
Jul19 |
181023 |
314.70 |
317.00 |
314.10 |
315.70 |
+0.30 |
5,448 |
55,312 |
+1,130 |
Aug19 |
181023 |
315.20 |
317.60 |
314.50 |
316.40 |
+0.60 |
589 |
9,405 |
+227 |
Sep19 |
181023 |
315.00 |
318.00 |
314.70 |
316.90 |
+0.90 |
638 |
10,065 |
+50 |
Oct19 |
181023 |
314.90 |
317.40 |
314.20 |
316.20 |
+1.30 |
574 |
7,425 |
+60 |
Dec19 |
181023 |
314.70 |
318.20 |
314.20 |
316.80 |
+1.30 |
705 |
25,583 |
-54 |
Jan20 |
181023 |
317.40 |
318.90 |
316.40 |
317.80 |
+1.20 |
13 |
973 |
+4 |
Total Volume and Open Interest |
116,990 |
531,396 |
-159 |
Soybean Oil(CBOT) |
Dec18 |
181023 |
29.17 |
29.19 |
28.72 |
28.76 |
-0.39 |
47,671 |
179,923 |
-3,064 |
Jan19 |
181023 |
29.47 |
29.47 |
28.95 |
28.99 |
-0.40 |
18,750 |
114,626 |
+916 |
Mar19 |
181023 |
29.69 |
29.69 |
29.20 |
29.23 |
-0.41 |
13,883 |
73,735 |
+1,885 |
May19 |
181023 |
29.91 |
29.91 |
29.47 |
29.50 |
-0.41 |
6,538 |
55,682 |
+1,304 |
Jul19 |
181023 |
30.22 |
30.22 |
29.73 |
29.76 |
-0.41 |
3,770 |
57,870 |
+611 |
Aug19 |
181023 |
30.29 |
30.29 |
29.88 |
29.90 |
-0.41 |
610 |
11,462 |
+21 |
Sep19 |
181023 |
30.38 |
30.42 |
30.02 |
30.02 |
-0.41 |
172 |
7,604 |
+54 |
Oct19 |
181023 |
30.19 |
30.32 |
30.07 |
30.08 |
-0.41 |
275 |
5,149 |
+50 |
Dec19 |
181023 |
30.65 |
30.65 |
30.25 |
30.27 |
-0.41 |
542 |
17,178 |
+133 |
Jan20 |
181023 |
30.53 |
30.53 |
30.53 |
30.53 |
-0.41 |
0 |
1,407 |
+0 |
Total Volume and Open Interest |
92,213 |
529,578 |
+1,912 |
Canola(WCE) |
Nov18 |
181023 |
490.5 |
492.2 |
487.8 |
488.0 |
-3.5 |
8,512 |
29,632 |
-3,961 |
Jan19 |
181023 |
498.6 |
499.9 |
496.2 |
496.3 |
-3.3 |
12,864 |
78,807 |
+2,351 |
Mar19 |
181023 |
506.0 |
506.6 |
503.4 |
503.7 |
-3.2 |
3,711 |
22,572 |
+1,109 |
May19 |
181023 |
511.1 |
511.1 |
508.5 |
508.7 |
-3.0 |
664 |
3,852 |
+274 |
Jul19 |
181023 |
514.9 |
514.9 |
512.0 |
512.3 |
-2.8 |
70 |
2,287 |
+36 |
Total Volume and Open Interest |
25,855 |
139,275 |
-166 |
Corn(CBOT) |
Dec18 |
181023 |
369.25 |
372.50 |
368.00 |
370.25 |
+0.75 |
165,329 |
772,232 |
-2,995 |
Mar19 |
181023 |
381.50 |
384.75 |
380.25 |
382.50 |
+0.75 |
74,052 |
391,592 |
+11,819 |
May19 |
181023 |
389.00 |
392.00 |
387.75 |
390.00 |
+0.75 |
23,741 |
130,381 |
+2,656 |
Jul19 |
181023 |
394.75 |
397.75 |
393.50 |
395.75 |
+1.00 |
18,838 |
126,642 |
-1,111 |
Sep19 |
181023 |
396.25 |
399.50 |
395.50 |
397.50 |
+1.25 |
3,001 |
68,514 |
-310 |
Dec19 |
181023 |
401.50 |
404.50 |
400.50 |
402.50 |
+1.00 |
10,240 |
135,371 |
+713 |
Mar20 |
181023 |
410.25 |
413.50 |
409.75 |
411.25 |
+1.00 |
271 |
8,327 |
+105 |
May20 |
181023 |
415.00 |
418.50 |
415.00 |
416.75 |
+1.00 |
6 |
1,187 |
-1 |
Jul20 |
181023 |
421.50 |
423.50 |
420.00 |
421.50 |
+0.75 |
86 |
3,451 |
+27 |
Sep20 |
181023 |
415.25 |
415.25 |
415.25 |
415.25 |
+0.75 |
7 |
466 |
+0 |
Total Volume and Open Interest |
295,799 |
1,643,114 |
+10,997 |
Wheat(CBOT) |
Dec18 |
181023 |
508.00 |
511.25 |
505.25 |
509.00 |
+1.00 |
45,873 |
226,805 |
+2,343 |
Mar19 |
181023 |
528.25 |
531.00 |
524.75 |
529.25 |
+1.75 |
17,372 |
121,258 |
+620 |
May19 |
181023 |
540.75 |
543.25 |
537.75 |
542.25 |
+2.00 |
7,180 |
43,762 |
+31 |
Jul19 |
181023 |
546.75 |
550.00 |
544.00 |
548.50 |
+2.00 |
5,666 |
58,686 |
+811 |
Sep19 |
181023 |
557.50 |
560.25 |
555.00 |
559.25 |
+2.00 |
1,081 |
13,744 |
+1 |
Dec19 |
181023 |
572.25 |
575.25 |
569.75 |
574.00 |
+1.75 |
2,622 |
22,697 |
+739 |
Total Volume and Open Interest |
80,211 |
495,110 |
+4,514 |
Wheat(KCBT) |
Dec18 |
181023 |
508.50 |
510.00 |
502.50 |
507.50 |
-0.25 |
12,532 |
154,060 |
+295 |
Mar19 |
181023 |
534.00 |
535.50 |
528.25 |
533.25 |
+0.75 |
6,339 |
76,885 |
-13 |
May19 |
181023 |
546.75 |
548.75 |
541.75 |
546.75 |
+0.75 |
2,619 |
22,517 |
-159 |
Jul19 |
181023 |
553.50 |
555.00 |
548.50 |
553.25 |
+1.00 |
1,977 |
34,796 |
+132 |
Sep19 |
181023 |
565.00 |
569.75 |
563.50 |
568.00 |
+1.00 |
242 |
2,655 |
+14 |
Dec19 |
181023 |
586.75 |
590.25 |
584.25 |
588.25 |
+0.25 |
262 |
4,692 |
+101 |
Mar20 |
181023 |
600.50 |
601.50 |
597.25 |
600.50 |
+0.25 |
6 |
439 |
+3 |
Total Volume and Open Interest |
23,986 |
296,521 |
+374 |
Wheat(MGE) |
Dec18 |
181023 |
585.00 |
587.50 |
583.50 |
585.00 |
-0.50 |
2,672 |
32,891 |
-113 |
Mar19 |
181023 |
594.50 |
597.00 |
592.50 |
593.25 |
-1.50 |
918 |
20,742 |
+249 |
May19 |
181023 |
601.75 |
602.75 |
599.50 |
599.75 |
-1.50 |
211 |
4,852 |
+21 |
Jul19 |
181023 |
609.25 |
609.25 |
605.50 |
606.25 |
-1.50 |
48 |
2,408 |
+9 |
Sep19 |
181023 |
613.75 |
613.75 |
611.25 |
611.25 |
-1.50 |
81 |
2,941 |
+30 |
Dec19 |
181023 |
621.00 |
623.75 |
620.00 |
620.25 |
-1.25 |
77 |
1,372 |
-2 |
Total Volume and Open Interest |
4,012 |
65,280 |
+194 |
Oats(CBOT) |
Dec18 |
181023 |
295.50 |
298.00 |
293.75 |
297.00 |
+1.50 |
567 |
5,079 |
-20 |
Mar19 |
181023 |
285.75 |
289.00 |
285.75 |
288.75 |
+2.00 |
143 |
1,716 |
+73 |
May19 |
181023 |
290.00 |
291.75 |
289.50 |
291.25 |
+3.50 |
14 |
101 |
-1 |
Jul19 |
181023 |
293.00 |
293.00 |
293.00 |
293.00 |
+3.25 |
0 |
6 |
+0 |
Total Volume and Open Interest |
724 |
6,902 |
+52 |
Rough Rice(CBOT) |
Nov18 |
181023 |
10.77 |
11.03 |
10.70 |
10.82 |
-0.02 |
368 |
2,091 |
-57 |
Jan19 |
181023 |
10.98 |
11.22 |
10.98 |
11.03 |
-0.01 |
508 |
5,614 |
+107 |
Mar19 |
181023 |
11.23 |
11.23 |
11.16 |
11.18 |
+0.02 |
120 |
894 |
+14 |
May19 |
181023 |
11.31 |
11.31 |
11.31 |
11.31 |
-0.01 |
0 |
14 |
+0 |
Total Volume and Open Interest |
996 |
8,613 |
+64 |
Live Cattle(CME) |
Oct18 |
181023 |
112.850 |
112.980 |
111.900 |
112.785 |
-0.015 |
7,949 |
5,353 |
-1,365 |
Dec18 |
181023 |
118.000 |
118.050 |
116.680 |
117.150 |
-0.930 |
22,265 |
122,137 |
+64 |
Feb19 |
181023 |
122.250 |
122.330 |
121.430 |
121.930 |
-0.550 |
11,518 |
77,038 |
+1,227 |
Apr19 |
181023 |
123.330 |
123.330 |
122.330 |
122.680 |
-0.720 |
5,391 |
57,748 |
+192 |
Jun19 |
181023 |
115.500 |
115.500 |
114.600 |
115.080 |
-0.570 |
4,225 |
53,410 |
-97 |
Aug19 |
181023 |
113.300 |
113.300 |
112.480 |
113.050 |
-0.450 |
1,016 |
9,864 |
+166 |
Total Volume and Open Interest |
52,609 |
329,379 |
+251 |
Feeder Cattle(CME) |
Oct18 |
181023 |
155.350 |
155.350 |
154.750 |
155.080 |
-0.570 |
792 |
2,840 |
-189 |
Nov18 |
181023 |
156.750 |
156.750 |
154.785 |
155.880 |
-1.055 |
3,765 |
10,365 |
-812 |
Jan19 |
181023 |
151.685 |
151.735 |
149.600 |
150.850 |
-0.885 |
4,723 |
26,413 |
-341 |
Mar19 |
181023 |
149.300 |
149.435 |
147.550 |
148.900 |
-0.585 |
2,242 |
8,872 |
-187 |
Apr19 |
181023 |
150.000 |
150.100 |
148.380 |
149.685 |
-0.515 |
581 |
2,718 |
+22 |
May19 |
181023 |
150.250 |
150.300 |
148.630 |
149.880 |
-0.570 |
273 |
2,153 |
-13 |
Aug19 |
181023 |
152.985 |
153.000 |
151.650 |
152.630 |
-0.700 |
72 |
751 |
+23 |
Total Volume and Open Interest |
12,449 |
54,146 |
-1,496 |
Lean Hogs(CME) |
Dec18 |
181023 |
53.750 |
55.400 |
53.380 |
54.535 |
+1.355 |
22,938 |
100,924 |
-1,288 |
Feb19 |
181023 |
60.830 |
61.985 |
60.380 |
61.430 |
+1.130 |
8,738 |
43,403 |
+546 |
Apr19 |
181023 |
66.580 |
68.080 |
66.180 |
67.635 |
+1.485 |
5,715 |
37,574 |
+21 |
May19 |
181023 |
72.550 |
73.850 |
72.250 |
73.800 |
+1.800 |
34 |
1,375 |
+12 |
Jun19 |
181023 |
78.900 |
80.350 |
78.650 |
79.785 |
+1.355 |
2,543 |
19,515 |
+324 |
Jul19 |
181023 |
79.480 |
80.980 |
79.385 |
80.500 |
+1.270 |
472 |
12,505 |
-139 |
Aug19 |
181023 |
78.680 |
79.930 |
78.535 |
79.480 |
+1.095 |
271 |
4,735 |
+2 |
Oct19 |
181023 |
65.200 |
66.150 |
65.200 |
66.000 |
+1.170 |
106 |
2,028 |
-115 |
Total Volume and Open Interest |
40,866 |
222,524 |
-630 |
Class III Milk(CME) |
Oct18 |
181023 |
15.53 |
15.53 |
15.49 |
15.50 |
-0.03 |
32 |
4,060 |
+12 |
Nov18 |
181023 |
15.43 |
15.43 |
15.06 |
15.10 |
-0.32 |
341 |
5,147 |
+61 |
Dec18 |
181023 |
15.43 |
15.44 |
15.11 |
15.12 |
-0.30 |
283 |
4,305 |
+26 |
Jan19 |
181023 |
15.31 |
15.33 |
15.04 |
15.08 |
-0.25 |
240 |
3,084 |
+153 |
Feb19 |
181023 |
15.40 |
15.41 |
15.08 |
15.15 |
-0.27 |
70 |
1,699 |
+20 |
Mar19 |
181023 |
15.60 |
15.60 |
15.35 |
15.35 |
-0.25 |
98 |
1,738 |
+49 |
Apr19 |
181023 |
15.82 |
15.82 |
15.59 |
15.62 |
-0.21 |
54 |
1,544 |
+34 |
May19 |
181023 |
15.90 |
15.90 |
15.74 |
15.75 |
-0.19 |
49 |
1,420 |
+17 |
Jun19 |
181023 |
16.00 |
16.00 |
15.87 |
15.90 |
-0.12 |
23 |
1,392 |
+17 |
Jul19 |
181023 |
16.22 |
16.23 |
16.13 |
16.16 |
-0.06 |
44 |
754 |
+23 |
Aug19 |
181023 |
16.37 |
16.37 |
16.32 |
16.37 |
-0.02 |
42 |
591 |
+29 |
Sep19 |
181023 |
16.56 |
16.56 |
16.50 |
16.54 |
-0.05 |
37 |
575 |
+26 |
Oct19 |
181023 |
16.48 |
16.50 |
16.48 |
16.50 |
unch |
40 |
435 |
+25 |
Total Volume and Open Interest |
1,427 |
27,441 |
+544 |
Cocoa(ICE) |
Dec18 |
181023 |
2206 |
2208 |
2153 |
2187 |
-33 |
18,249 |
94,540 |
-1,934 |
Mar19 |
181023 |
2224 |
2226 |
2175 |
2208 |
-27 |
10,446 |
78,727 |
+375 |
May19 |
181023 |
2230 |
2236 |
2188 |
2219 |
-26 |
3,996 |
29,445 |
+187 |
Jul19 |
181023 |
2242 |
2246 |
2199 |
2230 |
-27 |
1,055 |
18,120 |
+62 |
Sep19 |
181023 |
2252 |
2255 |
2210 |
2240 |
-27 |
461 |
13,102 |
+90 |
Dec19 |
181023 |
2263 |
2266 |
2222 |
2250 |
-28 |
295 |
20,175 |
+127 |
Mar20 |
181023 |
2268 |
2272 |
2255 |
2255 |
-28 |
17 |
4,922 |
+0 |
Total Volume and Open Interest |
34,524 |
261,023 |
-1,095 |
Coffee "C"(ICE) |
Dec18 |
181023 |
117.65 |
121.65 |
116.35 |
121.10 |
+3.45 |
26,895 |
117,544 |
-2,064 |
Mar19 |
181023 |
121.35 |
125.35 |
120.20 |
124.85 |
+3.40 |
12,158 |
77,317 |
-796 |
May19 |
181023 |
124.00 |
127.85 |
122.75 |
127.40 |
+3.40 |
6,668 |
40,225 |
-136 |
Jul19 |
181023 |
126.65 |
130.20 |
125.15 |
129.75 |
+3.40 |
2,796 |
20,609 |
+330 |
Sep19 |
181023 |
128.60 |
132.45 |
127.40 |
132.00 |
+3.40 |
3,258 |
10,974 |
-231 |
Dec19 |
181023 |
131.95 |
135.70 |
131.00 |
135.30 |
+3.35 |
1,212 |
10,577 |
+181 |
Total Volume and Open Interest |
54,352 |
287,732 |
-2,699 |
Orange Juice(ICE) |
Nov18 |
181023 |
138.30 |
138.65 |
135.75 |
137.75 |
-0.15 |
1,026 |
3,094 |
-299 |
Jan19 |
181023 |
137.25 |
138.40 |
135.60 |
137.50 |
+0.25 |
1,645 |
10,979 |
+668 |
Mar19 |
181023 |
138.05 |
138.95 |
136.30 |
138.00 |
+0.05 |
274 |
1,557 |
+100 |
May19 |
181023 |
138.35 |
139.25 |
136.95 |
138.30 |
-0.65 |
139 |
876 |
+86 |
Jul19 |
181023 |
139.30 |
139.65 |
137.75 |
138.95 |
-1.05 |
42 |
305 |
+42 |
Sep19 |
181023 |
139.50 |
140.05 |
139.00 |
140.05 |
-0.80 |
1 |
97 |
+1 |
Total Volume and Open Interest |
3,127 |
16,908 |
+598 |
Sugar #11(ICE) |
Mar19 |
181023 |
13.82 |
13.91 |
13.68 |
13.81 |
-0.01 |
61,457 |
391,344 |
-2,443 |
May19 |
181023 |
13.94 |
14.02 |
13.82 |
13.94 |
-0.02 |
29,931 |
149,658 |
+2,435 |
Jul19 |
181023 |
13.96 |
14.04 |
13.85 |
13.97 |
-0.03 |
19,655 |
95,058 |
+2,614 |
Oct19 |
181023 |
14.07 |
14.17 |
13.99 |
14.11 |
-0.03 |
8,380 |
77,779 |
-926 |
Mar20 |
181023 |
14.57 |
14.63 |
14.45 |
14.61 |
-0.01 |
2,655 |
28,764 |
-292 |
May20 |
181023 |
14.48 |
14.55 |
14.40 |
14.53 |
-0.02 |
765 |
6,884 |
+225 |
Jul20 |
181023 |
14.37 |
14.46 |
14.31 |
14.44 |
-0.01 |
290 |
5,104 |
-9 |
Oct20 |
181023 |
14.35 |
14.47 |
14.30 |
14.44 |
unch |
284 |
5,938 |
+183 |
Total Volume and Open Interest |
123,708 |
764,579 |
+1,968 |
London Cocoa(LCE) |
Dec18 |
181023 |
1636 |
1640 |
1608 |
1629 |
-12 |
6,609 |
76,463 |
-692 |
Mar19 |
181023 |
1657 |
1661 |
1631 |
1652 |
-10 |
6,559 |
62,622 |
+1,153 |
May19 |
181023 |
1664 |
1665 |
1636 |
1657 |
-10 |
2,756 |
39,774 |
+183 |
Jul19 |
181023 |
1669 |
1669 |
1642 |
1663 |
-9 |
1,315 |
27,402 |
+336 |
Sep19 |
181023 |
1669 |
1672 |
1646 |
1665 |
-9 |
727 |
28,468 |
-18 |
Dec19 |
181023 |
1673 |
1678 |
1653 |
1670 |
-9 |
437 |
34,412 |
+71 |
Mar20 |
181023 |
1660 |
1678 |
1660 |
1672 |
-9 |
240 |
6,326 |
-23 |
Total Volume and Open Interest |
19,221 |
279,090 |
+1,106 |
London Sugar(LCE) |
Dec18 |
181023 |
376.40 |
381.90 |
375.60 |
380.50 |
+3.50 |
8,527 |
36,504 |
-318 |
Mar19 |
181023 |
375.70 |
379.40 |
374.80 |
378.20 |
+2.20 |
4,707 |
40,703 |
+1,264 |
May19 |
181023 |
379.00 |
381.80 |
377.80 |
380.90 |
+1.70 |
871 |
13,117 |
-202 |
Aug19 |
181023 |
382.00 |
383.50 |
379.80 |
382.70 |
+0.40 |
276 |
8,116 |
+76 |
Oct19 |
181023 |
384.90 |
385.80 |
382.00 |
384.70 |
-0.40 |
184 |
3,794 |
+47 |
Total Volume and Open Interest |
14,895 |
105,430 |
+950 |
Cotton(ICE) |
Dec18 |
181023 |
80.00 |
80.00 |
78.18 |
78.99 |
-1.03 |
11,714 |
131,743 |
-2,996 |
Mar19 |
181023 |
81.42 |
81.43 |
79.82 |
80.70 |
-0.75 |
6,306 |
75,065 |
+1,263 |
May19 |
181023 |
82.36 |
82.36 |
80.85 |
81.69 |
-0.70 |
1,606 |
16,678 |
+645 |
Jul19 |
181023 |
82.94 |
82.94 |
81.44 |
82.31 |
-0.66 |
881 |
9,926 |
+309 |
Oct19 |
181023 |
79.11 |
79.11 |
79.11 |
79.11 |
-0.49 |
0 |
4 |
+0 |
Dec19 |
181023 |
77.50 |
77.94 |
77.19 |
77.51 |
-0.07 |
213 |
26,760 |
-39 |
Total Volume and Open Interest |
20,720 |
261,931 |
-818 |
Lumber(CME) |
Nov18 |
181023 |
318.5 |
319.8 |
312.9 |
313.3 |
-5.1 |
249 |
1,125 |
-72 |
Jan19 |
181023 |
320.3 |
320.3 |
313.4 |
314.3 |
-5.7 |
218 |
1,958 |
+76 |
Mar19 |
181023 |
327.1 |
327.9 |
323.7 |
324.2 |
-4.4 |
60 |
670 |
-5 |
May19 |
181023 |
332.4 |
340.0 |
332.4 |
332.4 |
-4.1 |
25 |
272 |
+14 |
Total Volume and Open Interest |
553 |
4,085 |
+13 |
Crude Oil(NYM) |
Dec18 |
181023 |
69.55 |
69.66 |
65.74 |
66.43 |
-2.93 |
547,544 |
485,983 |
+7,208 |
Jan19 |
181023 |
69.61 |
69.76 |
65.94 |
66.62 |
-2.87 |
69,018 |
208,459 |
+6,370 |
Feb19 |
181023 |
69.77 |
69.84 |
66.11 |
66.76 |
-2.81 |
25,403 |
111,324 |
+1,354 |
Mar19 |
181023 |
69.85 |
69.85 |
66.26 |
66.89 |
-2.78 |
30,378 |
174,706 |
-2,040 |
Apr19 |
181023 |
69.98 |
69.98 |
66.44 |
67.00 |
-2.75 |
20,116 |
81,588 |
+945 |
May19 |
181023 |
69.60 |
69.60 |
66.60 |
67.07 |
-2.73 |
12,564 |
65,276 |
+2,108 |
Jun19 |
181023 |
69.94 |
70.04 |
66.48 |
67.08 |
-2.72 |
36,174 |
181,210 |
-3,575 |
Jul19 |
181023 |
69.46 |
69.46 |
66.55 |
67.04 |
-2.70 |
6,245 |
64,234 |
-1,436 |
Aug19 |
181023 |
69.24 |
69.24 |
66.38 |
66.94 |
-2.68 |
6,431 |
51,195 |
-458 |
Sep19 |
181023 |
69.00 |
69.00 |
66.48 |
66.80 |
-2.64 |
6,759 |
79,643 |
-475 |
Oct19 |
181023 |
68.92 |
68.92 |
66.30 |
66.61 |
-2.63 |
967 |
44,972 |
+219 |
Nov19 |
181023 |
67.70 |
67.81 |
65.62 |
66.42 |
-2.60 |
1,035 |
35,811 |
+228 |
Dec19 |
181023 |
68.87 |
68.95 |
65.69 |
66.21 |
-2.55 |
36,855 |
222,419 |
-416 |
Jan20 |
181023 |
65.94 |
65.94 |
65.89 |
65.94 |
-2.52 |
358 |
30,469 |
-76 |
Feb20 |
181023 |
65.68 |
65.68 |
65.48 |
65.68 |
-2.48 |
378 |
17,160 |
+55 |
Mar20 |
181023 |
65.43 |
65.43 |
65.43 |
65.43 |
-2.45 |
1,492 |
22,865 |
-474 |
Total Volume and Open Interest |
936,986 |
2,171,622 |
-27,028 |
e-miNY Crude Oil(NYM) |
Dec18 |
181023 |
69.575 |
69.650 |
65.750 |
66.425 |
-2.925 |
17,772 |
1,751 |
-86 |
Jan19 |
181023 |
69.650 |
69.750 |
65.950 |
66.625 |
-2.875 |
183 |
237 |
+22 |
Feb19 |
181023 |
68.900 |
69.600 |
66.150 |
66.750 |
-2.825 |
16 |
49 |
+1 |
Mar19 |
181023 |
68.550 |
69.675 |
66.350 |
66.900 |
-2.775 |
7 |
46 |
+6 |
Apr19 |
181023 |
68.650 |
68.650 |
67.000 |
67.000 |
-2.750 |
0 |
115 |
+0 |
May19 |
181023 |
68.775 |
68.775 |
67.050 |
67.075 |
-2.725 |
0 |
124 |
+0 |
Jun19 |
181023 |
68.450 |
68.450 |
66.725 |
67.075 |
-2.725 |
4 |
105 |
+0 |
Jul19 |
181023 |
67.050 |
67.050 |
67.050 |
67.050 |
-2.700 |
0 |
16 |
+0 |
Aug19 |
181023 |
68.150 |
68.150 |
66.950 |
66.950 |
-2.675 |
2 |
48 |
+0 |
Sep19 |
181023 |
66.800 |
66.800 |
66.800 |
66.800 |
-2.650 |
0 |
50 |
+0 |
Total Volume and Open Interest |
17,984 |
2,598 |
-1,291 |
NY Harbor ULSD(NYM) |
Nov18 |
181023 |
232.16 |
232.49 |
223.65 |
224.84 |
-6.97 |
33,673 |
64,091 |
-8,596 |
Dec18 |
181023 |
232.23 |
232.65 |
223.74 |
224.99 |
-6.90 |
46,897 |
118,139 |
+2,776 |
Jan19 |
181023 |
232.27 |
232.65 |
223.92 |
225.11 |
-6.85 |
16,533 |
74,629 |
-1,898 |
Feb19 |
181023 |
231.89 |
232.25 |
223.61 |
224.77 |
-6.86 |
7,782 |
30,440 |
-393 |
Mar19 |
181023 |
231.29 |
231.66 |
223.01 |
224.13 |
-6.88 |
8,902 |
45,839 |
+695 |
Apr19 |
181023 |
228.38 |
228.38 |
222.23 |
223.20 |
-6.82 |
3,370 |
25,124 |
-52 |
May19 |
181023 |
228.45 |
228.48 |
221.69 |
222.79 |
-6.70 |
2,623 |
10,630 |
+617 |
Jun19 |
181023 |
227.71 |
229.31 |
221.35 |
222.53 |
-6.58 |
4,639 |
26,965 |
+895 |
Jul19 |
181023 |
226.35 |
226.37 |
222.00 |
222.95 |
-6.44 |
659 |
6,536 |
+156 |
Aug19 |
181023 |
226.66 |
226.66 |
223.06 |
223.45 |
-6.33 |
442 |
1,870 |
+2 |
Sep19 |
181023 |
227.28 |
227.28 |
224.00 |
224.04 |
-6.23 |
604 |
1,814 |
-3 |
Oct19 |
181023 |
227.81 |
227.81 |
224.06 |
224.60 |
-6.16 |
505 |
1,123 |
+35 |
Nov19 |
181023 |
228.10 |
228.10 |
225.00 |
225.12 |
-6.10 |
264 |
974 |
+59 |
Dec19 |
181023 |
228.19 |
228.90 |
224.33 |
225.49 |
-6.05 |
1,421 |
8,337 |
+322 |
Total Volume and Open Interest |
128,512 |
421,143 |
-5,425 |
RBOB Gasoline(NYM) |
Nov18 |
181023 |
190.96 |
191.39 |
182.35 |
183.68 |
-6.99 |
32,501 |
63,771 |
-3,766 |
Dec18 |
181023 |
190.59 |
191.25 |
182.04 |
183.44 |
-7.06 |
59,051 |
122,410 |
+503 |
Jan19 |
181023 |
191.00 |
191.71 |
182.36 |
183.68 |
-7.29 |
18,959 |
76,945 |
+1,753 |
Feb19 |
181023 |
192.38 |
192.83 |
183.60 |
184.82 |
-7.44 |
10,148 |
22,945 |
+743 |
Mar19 |
181023 |
194.63 |
195.15 |
185.82 |
187.02 |
-7.53 |
9,362 |
33,748 |
-877 |
Apr19 |
181023 |
210.85 |
210.85 |
204.90 |
206.05 |
-7.33 |
5,371 |
19,445 |
+222 |
May19 |
181023 |
211.94 |
211.94 |
206.36 |
207.16 |
-7.29 |
3,812 |
19,170 |
+908 |
Jun19 |
181023 |
213.07 |
214.75 |
205.86 |
207.05 |
-7.25 |
2,623 |
15,004 |
-255 |
Jul19 |
181023 |
209.91 |
210.01 |
205.35 |
206.12 |
-7.25 |
1,187 |
10,272 |
+123 |
Aug19 |
181023 |
205.14 |
205.14 |
203.76 |
204.39 |
-7.28 |
844 |
4,550 |
+3 |
Total Volume and Open Interest |
146,728 |
405,436 |
-1,061 |
e-miNY RBOB Gasoline(NYM) |
Nov18 |
181023 |
183.68 |
183.68 |
183.68 |
183.68 |
-6.99 |
0 |
1 |
+0 |
Dec18 |
181023 |
183.44 |
183.44 |
183.44 |
183.44 |
-7.06 |
|
|
|
Jan19 |
181023 |
183.68 |
183.68 |
183.68 |
183.68 |
-7.29 |
|
|
|
Feb19 |
181023 |
184.82 |
184.82 |
184.82 |
184.82 |
-7.44 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov18 |
181023 |
3.134 |
3.240 |
3.111 |
3.212 |
+0.074 |
142,392 |
105,114 |
-7,896 |
Dec18 |
181023 |
3.210 |
3.308 |
3.183 |
3.283 |
+0.069 |
101,052 |
236,630 |
+7,954 |
Jan19 |
181023 |
3.282 |
3.376 |
3.257 |
3.353 |
+0.063 |
52,272 |
243,428 |
-897 |
Feb19 |
181023 |
3.207 |
3.280 |
3.182 |
3.260 |
+0.049 |
26,416 |
109,959 |
+1,443 |
Mar19 |
181023 |
3.010 |
3.065 |
2.993 |
3.033 |
+0.021 |
45,697 |
229,824 |
-1,025 |
Apr19 |
181023 |
2.712 |
2.739 |
2.699 |
2.735 |
+0.019 |
42,246 |
153,952 |
-1,667 |
May19 |
181023 |
2.677 |
2.702 |
2.671 |
2.702 |
+0.019 |
13,888 |
85,766 |
+1,309 |
Jun19 |
181023 |
2.702 |
2.726 |
2.697 |
2.726 |
+0.017 |
3,348 |
51,210 |
-260 |
Jul19 |
181023 |
2.736 |
2.760 |
2.730 |
2.760 |
+0.017 |
2,963 |
48,180 |
-426 |
Aug19 |
181023 |
2.745 |
2.762 |
2.735 |
2.762 |
+0.018 |
805 |
33,416 |
+227 |
Sep19 |
181023 |
2.712 |
2.742 |
2.712 |
2.742 |
+0.017 |
1,377 |
34,279 |
+132 |
Oct19 |
181023 |
2.738 |
2.761 |
2.733 |
2.761 |
+0.017 |
8,734 |
106,247 |
+2,083 |
Nov19 |
181023 |
2.792 |
2.817 |
2.790 |
2.817 |
+0.018 |
1,290 |
39,337 |
-1 |
Dec19 |
181023 |
2.929 |
2.955 |
2.928 |
2.955 |
+0.017 |
2,230 |
38,032 |
+734 |
Jan20 |
181023 |
3.016 |
3.048 |
3.016 |
3.048 |
+0.018 |
2,868 |
32,522 |
+969 |
Feb20 |
181023 |
2.957 |
2.978 |
2.955 |
2.978 |
+0.018 |
149 |
10,929 |
+69 |
Total Volume and Open Interest |
450,141 |
1,627,225 |
+2,892 |
Brent Crude Oil(ICE) |
Dec18 |
181023 |
80.04 |
80.12 |
75.88 |
76.44 |
-3.39 |
291,069 |
342,553 |
-32,515 |
Jan19 |
181023 |
79.69 |
79.72 |
75.66 |
76.15 |
-3.29 |
180,655 |
445,100 |
-4,928 |
Feb19 |
181023 |
79.56 |
79.59 |
75.65 |
76.10 |
-3.23 |
78,950 |
190,762 |
+7,366 |
Mar19 |
181023 |
79.46 |
79.49 |
75.62 |
76.05 |
-3.18 |
58,026 |
153,638 |
+1,193 |
Apr19 |
181023 |
79.36 |
79.36 |
75.60 |
76.00 |
-3.12 |
25,444 |
102,776 |
+787 |
May19 |
181023 |
79.06 |
79.06 |
75.56 |
75.95 |
-3.04 |
14,809 |
79,263 |
-190 |
Jun19 |
181023 |
78.95 |
78.95 |
75.45 |
75.84 |
-2.96 |
45,824 |
159,796 |
+778 |
Jul19 |
181023 |
78.53 |
78.53 |
75.30 |
75.66 |
-2.89 |
4,982 |
54,864 |
+330 |
Aug19 |
181023 |
78.06 |
78.06 |
75.14 |
75.45 |
-2.83 |
3,457 |
47,949 |
-521 |
Sep19 |
181023 |
76.98 |
77.01 |
74.92 |
75.22 |
-2.77 |
6,101 |
49,038 |
+330 |
Oct19 |
181023 |
75.43 |
75.43 |
74.97 |
74.97 |
-2.71 |
2,661 |
50,745 |
-300 |
Nov19 |
181023 |
76.49 |
76.49 |
74.42 |
74.73 |
-2.66 |
3,401 |
49,985 |
+217 |
Dec19 |
181023 |
77.09 |
77.09 |
74.10 |
74.44 |
-2.61 |
46,323 |
175,673 |
+666 |
Jan20 |
181023 |
74.17 |
74.17 |
74.17 |
74.17 |
-2.57 |
2,311 |
22,194 |
-776 |
Total Volume and Open Interest |
797,601 |
2,278,780 |
-25,906 |
Gas Oil(ICE) |
Nov18 |
181023 |
720.00 |
720.00 |
692.00 |
702.50 |
-13.75 |
65,905 |
169,188 |
+2,424 |
Dec18 |
181023 |
715.25 |
715.25 |
687.00 |
697.25 |
-13.75 |
85,681 |
258,112 |
+3,189 |
Jan19 |
181023 |
708.50 |
708.50 |
683.25 |
693.50 |
-13.75 |
37,301 |
126,984 |
+4,432 |
Feb19 |
181023 |
707.00 |
707.00 |
681.75 |
692.00 |
-13.50 |
14,953 |
61,729 |
+403 |
Mar19 |
181023 |
704.25 |
704.25 |
680.75 |
690.75 |
-13.50 |
12,122 |
59,101 |
+542 |
Apr19 |
181023 |
700.75 |
700.75 |
679.25 |
689.25 |
-13.00 |
7,476 |
31,312 |
+1,141 |
May19 |
181023 |
699.25 |
699.75 |
679.00 |
688.25 |
-13.00 |
2,644 |
24,269 |
+547 |
Jun19 |
181023 |
702.75 |
702.75 |
679.00 |
688.50 |
-12.50 |
17,249 |
66,378 |
+3,069 |
Jul19 |
181023 |
699.75 |
699.75 |
680.25 |
689.50 |
-12.25 |
1,149 |
19,335 |
+80 |
Aug19 |
181023 |
701.25 |
701.75 |
682.50 |
691.00 |
-12.25 |
1,350 |
13,393 |
+236 |
Total Volume and Open Interest |
290,438 |
1,042,241 |
+17,170 |
Ethanol(CBOT) |
Nov18 |
181023 |
1.258 |
1.275 |
1.248 |
1.268 |
+0.005 |
339 |
760 |
-74 |
Dec18 |
181023 |
1.283 |
1.293 |
1.268 |
1.287 |
+0.002 |
311 |
1,359 |
+221 |
Jan19 |
181023 |
1.303 |
1.314 |
1.299 |
1.310 |
unch |
110 |
232 |
+81 |
Feb19 |
181023 |
1.331 |
1.331 |
1.331 |
1.331 |
unch |
0 |
37 |
+0 |
Mar19 |
181023 |
1.360 |
1.360 |
1.349 |
1.349 |
unch |
0 |
28 |
+0 |
Apr19 |
181023 |
1.368 |
1.368 |
1.368 |
1.368 |
unch |
0 |
26 |
+0 |
May19 |
181023 |
1.377 |
1.377 |
1.377 |
1.377 |
unch |
0 |
15 |
+0 |
Jun19 |
181023 |
1.411 |
1.411 |
1.411 |
1.411 |
unch |
|
|
|
Total Volume and Open Interest |
760 |
2,457 |
+228 |
WTI Crude Oil(ICE) |
Dec18 |
181023 |
69.61 |
69.61 |
65.76 |
66.43 |
-2.93 |
76,601 |
142,012 |
+3,601 |
Jan19 |
181023 |
69.59 |
69.61 |
65.96 |
66.62 |
-2.87 |
38,659 |
54,773 |
+357 |
Feb19 |
181023 |
69.65 |
69.68 |
66.11 |
66.76 |
-2.81 |
20,916 |
33,324 |
+854 |
Mar19 |
181023 |
69.76 |
69.76 |
66.28 |
66.89 |
-2.78 |
12,329 |
43,060 |
+564 |
Apr19 |
181023 |
69.84 |
69.84 |
66.51 |
67.00 |
-2.75 |
4,229 |
23,405 |
+61 |
May19 |
181023 |
69.38 |
69.38 |
66.49 |
67.07 |
-2.73 |
3,733 |
12,016 |
+318 |
Jun19 |
181023 |
69.59 |
69.59 |
66.52 |
67.08 |
-2.72 |
10,060 |
83,031 |
+206 |
Jul19 |
181023 |
68.71 |
68.72 |
66.48 |
67.04 |
-2.70 |
1,430 |
6,637 |
-782 |
Aug19 |
181023 |
68.61 |
68.62 |
66.41 |
66.94 |
-2.68 |
272 |
6,367 |
-6 |
Sep19 |
181023 |
66.80 |
66.80 |
66.80 |
66.80 |
-2.64 |
799 |
15,480 |
+7 |
Oct19 |
181023 |
66.61 |
66.61 |
66.61 |
66.61 |
-2.63 |
41 |
4,512 |
+0 |
Nov19 |
181023 |
66.42 |
66.42 |
66.42 |
66.42 |
-2.60 |
59 |
4,796 |
+34 |
Dec19 |
181023 |
68.43 |
68.43 |
65.74 |
66.21 |
-2.55 |
11,377 |
90,065 |
+394 |
Jan20 |
181023 |
65.94 |
65.94 |
65.94 |
65.94 |
-2.52 |
0 |
2,705 |
+0 |
Feb20 |
181023 |
65.68 |
65.68 |
65.68 |
65.68 |
-2.48 |
0 |
2,241 |
+0 |
Mar20 |
181023 |
65.43 |
65.43 |
65.43 |
65.43 |
-2.45 |
0 |
6,429 |
+0 |
Total Volume and Open Interest |
187,068 |
616,281 |
-14,369 |
US Dollar Index(ICE) |
Dec18 |
181023 |
95.775 |
95.920 |
95.545 |
95.713 |
-0.037 |
26,371 |
54,918 |
-81 |
Mar19 |
181023 |
95.185 |
95.355 |
95.020 |
95.158 |
-0.037 |
311 |
1,926 |
+135 |
Jun19 |
181023 |
94.590 |
94.632 |
94.590 |
94.632 |
-0.037 |
6 |
336 |
-1 |
Total Volume and Open Interest |
26,688 |
57,297 |
+53 |
Australian Dollar(CME) |
Dec18 |
181023 |
70.87 |
70.94 |
70.59 |
70.89 |
+0.02 |
97,939 |
155,891 |
+422 |
Mar19 |
181023 |
70.87 |
70.98 |
70.70 |
70.98 |
+0.02 |
307 |
611 |
-42 |
Jun19 |
181023 |
71.11 |
71.11 |
71.11 |
71.11 |
+0.02 |
0 |
23 |
+0 |
Total Volume and Open Interest |
98,579 |
157,133 |
+379 |
British Pound(CME) |
Dec18 |
181023 |
130.02 |
130.76 |
129.68 |
130.16 |
+0.12 |
101,479 |
209,035 |
+880 |
Mar19 |
181023 |
130.60 |
131.39 |
130.55 |
130.82 |
+0.11 |
224 |
3,653 |
+207 |
Jun19 |
181023 |
131.54 |
131.54 |
131.45 |
131.45 |
+0.11 |
0 |
285 |
+0 |
Total Volume and Open Interest |
105,198 |
216,471 |
+1,238 |
Canadian Dollar(CME) |
Dec18 |
181023 |
76.41 |
76.55 |
76.28 |
76.49 |
+0.09 |
87,955 |
114,035 |
+73 |
Mar19 |
181023 |
76.49 |
76.66 |
76.45 |
76.64 |
+0.09 |
187 |
1,859 |
+56 |
Jun19 |
181023 |
76.68 |
76.76 |
76.68 |
76.75 |
+0.08 |
4 |
399 |
-1 |
Sep19 |
181023 |
76.77 |
76.86 |
76.73 |
76.86 |
+0.08 |
31 |
138 |
+2 |
Total Volume and Open Interest |
89,186 |
117,268 |
+4 |
Japanese Yen(CME) |
Dec18 |
181023 |
88.98 |
89.68 |
88.98 |
89.27 |
+0.26 |
140,135 |
203,972 |
-1,606 |
Mar19 |
181023 |
89.96 |
90.35 |
89.96 |
90.01 |
+0.26 |
59 |
1,040 |
+26 |
Jun19 |
181023 |
90.75 |
90.93 |
90.75 |
90.75 |
+0.26 |
0 |
66 |
+0 |
Total Volume and Open Interest |
140,939 |
206,788 |
-1,488 |
Swiss Franc(CME) |
Dec18 |
181023 |
100.87 |
101.12 |
100.79 |
100.91 |
+0.02 |
21,009 |
68,423 |
+638 |
Mar19 |
181023 |
101.92 |
102.08 |
101.78 |
101.89 |
+0.02 |
9 |
263 |
+1 |
Jun19 |
181023 |
102.85 |
102.89 |
102.85 |
102.85 |
+0.01 |
0 |
53 |
+0 |
Total Volume and Open Interest |
21,018 |
68,775 |
+639 |
EuroFX(CME) |
Dec18 |
181023 |
115.14 |
115.43 |
114.88 |
115.17 |
unch |
245,234 |
459,313 |
-1,370 |
Mar19 |
181023 |
116.14 |
116.40 |
115.96 |
116.17 |
unch |
1,568 |
6,787 |
+481 |
Jun19 |
181023 |
117.07 |
117.27 |
117.07 |
117.14 |
-0.01 |
91 |
3,154 |
+35 |
Total Volume and Open Interest |
252,994 |
478,010 |
-1,807 |
Mexican Peso(CME) |
Nov18 |
181023 |
516.88 |
516.88 |
516.88 |
516.88 |
+3.38 |
0 |
1 |
+0 |
Dec18 |
181023 |
511.50 |
514.75 |
509.25 |
514.75 |
+3.50 |
74,607 |
210,366 |
-2,290 |
Total Volume and Open Interest |
74,608 |
210,595 |
-2,290 |
Brazilian Real(CME) |
Nov18 |
181023 |
271.55 |
272.10 |
268.60 |
269.80 |
-1.70 |
3,053 |
35,946 |
+5 |
Dec18 |
181023 |
269.60 |
271.40 |
268.00 |
269.15 |
-1.70 |
51 |
1,606 |
+27 |
Jan19 |
181023 |
269.00 |
269.00 |
267.10 |
268.20 |
-1.95 |
1 |
51 |
+1 |
Feb19 |
181023 |
267.95 |
267.95 |
267.95 |
267.95 |
-1.55 |
|
|
|
Total Volume and Open Interest |
3,105 |
37,603 |
+33 |
30-Year T-Bonds(CBOT) |
Dec18 |
181023 |
137~220 |
139~070 |
137~220 |
138~060 |
+0~120 |
380,489 |
915,971 |
-3,942 |
Mar19 |
181023 |
137~050 |
138~170 |
137~020 |
137~180 |
+0~130 |
20 |
353 |
-8 |
Jun19 |
181023 |
136~310 |
136~310 |
136~310 |
136~310 |
+0~130 |
|
|
|
Total Volume and Open Interest |
380,509 |
916,324 |
-3,950 |
10-Year T-Notes(CBOT) |
Dec18 |
181023 |
117~310 |
118~210 |
117~310 |
118~085 |
+0~085 |
1,956,703 |
4,204,608 |
+3,720 |
Mar19 |
181023 |
117~250 |
118~120 |
117~250 |
118~000 |
+0~095 |
944 |
32,525 |
+433 |
Jun19 |
181023 |
118~000 |
118~000 |
118~000 |
118~000 |
+0~095 |
|
|
|
Total Volume and Open Interest |
1,957,647 |
4,237,133 |
+4,153 |
5-Year T-Notes(CBOT) |
Dec18 |
181023 |
112~022 |
112~152 |
112~022 |
112~084 |
+0~056 |
993,355 |
4,494,422 |
-12,774 |
Mar19 |
181023 |
112~052 |
112~112 |
111~302 |
112~044 |
+0~060 |
2,385 |
34,919 |
+412 |
Jun19 |
181023 |
112~044 |
112~044 |
112~044 |
112~044 |
+0~060 |
|
|
|
Total Volume and Open Interest |
995,740 |
4,529,341 |
-12,362 |
2 Year T-Notes(CBOT) |
Dec18 |
181023 |
105~066 |
105~110 |
105~066 |
105~090 |
+0~016 |
422,740 |
2,234,110 |
+4,386 |
Mar19 |
181023 |
105~044 |
105~076 |
105~044 |
105~062 |
+0~024 |
140 |
4,166 |
+104 |
Jun19 |
181023 |
105~062 |
105~062 |
105~062 |
105~062 |
+0~024 |
|
|
|
Total Volume and Open Interest |
422,880 |
2,238,276 |
+4,490 |
Eurodollars(CME) |
Dec18 |
181023 |
97.255 |
97.280 |
97.255 |
97.260 |
+0.005 |
671,980 |
1,841,682 |
+18,991 |
Mar19 |
181023 |
97.085 |
97.125 |
97.085 |
97.100 |
+0.015 |
331,767 |
1,322,883 |
+9,639 |
Jun19 |
181023 |
96.935 |
96.985 |
96.935 |
96.955 |
+0.020 |
300,351 |
1,332,563 |
-8,421 |
Sep19 |
181023 |
96.820 |
96.890 |
96.820 |
96.850 |
+0.025 |
248,758 |
1,346,189 |
+2,202 |
Dec19 |
181023 |
96.730 |
96.815 |
96.730 |
96.775 |
+0.035 |
367,501 |
1,991,659 |
-16,780 |
Mar20 |
181023 |
96.710 |
96.800 |
96.710 |
96.755 |
+0.040 |
205,527 |
976,100 |
+4,123 |
Jun20 |
181023 |
96.710 |
96.805 |
96.710 |
96.755 |
+0.045 |
158,339 |
915,265 |
-31 |
Sep20 |
181023 |
96.715 |
96.810 |
96.715 |
96.760 |
+0.045 |
175,448 |
917,695 |
-5,742 |
Dec20 |
181023 |
96.710 |
96.810 |
96.710 |
96.755 |
+0.045 |
218,963 |
1,226,731 |
+1,691 |
Mar21 |
181023 |
96.735 |
96.835 |
96.735 |
96.775 |
+0.045 |
106,911 |
538,103 |
+3,592 |
Jun21 |
181023 |
96.750 |
96.845 |
96.750 |
96.790 |
+0.040 |
69,790 |
421,550 |
+1,345 |
Sep21 |
181023 |
96.760 |
96.855 |
96.760 |
96.795 |
+0.035 |
75,214 |
242,092 |
+455 |
Dec21 |
181023 |
96.755 |
96.850 |
96.755 |
96.790 |
+0.035 |
61,117 |
336,065 |
-11,486 |
Mar22 |
181023 |
96.765 |
96.860 |
96.765 |
96.800 |
+0.040 |
36,890 |
152,459 |
-1,556 |
Jun22 |
181023 |
96.770 |
96.860 |
96.770 |
96.800 |
+0.035 |
34,137 |
116,726 |
+3,292 |
Sep22 |
181023 |
96.765 |
96.855 |
96.765 |
96.795 |
+0.035 |
28,491 |
75,009 |
-414 |
Dec22 |
181023 |
96.760 |
96.845 |
96.760 |
96.780 |
+0.030 |
24,053 |
109,835 |
-416 |
Mar23 |
181023 |
96.750 |
96.835 |
96.750 |
96.775 |
+0.030 |
20,443 |
65,237 |
-1,702 |
Total Volume and Open Interest |
3,311,854 |
14,350,616 |
-15,015 |
Ultra T-Bond(CBOT) |
Dec18 |
181023 |
149~16 |
151~15 |
149~16 |
150~05 |
+0~15 |
151,039 |
1,079,322 |
-9,490 |
Mar19 |
181023 |
150~28 |
152~01 |
150~10 |
150~28 |
+0~16 |
0 |
44 |
+0 |
Jun19 |
181023 |
151~24 |
151~24 |
151~24 |
151~24 |
+0~16 |
|
|
|
Total Volume and Open Interest |
151,039 |
1,079,366 |
-9,490 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181023 |
124~190 |
125~165 |
124~190 |
124~305 |
+0~095 |
154,651 |
641,378 |
+1,520 |
Mar19 |
181023 |
124~285 |
125~040 |
124~285 |
124~285 |
+0~095 |
|
|
|
Jun19 |
181023 |
124~285 |
124~285 |
124~285 |
124~285 |
+0~095 |
|
|
|
Total Volume and Open Interest |
154,651 |
641,378 |
+1,520 |
30 Day Federal Funds(CBOT) |
Oct18 |
181023 |
97.815 |
97.815 |
97.813 |
97.815 |
+0.003 |
2,082 |
239,813 |
+88 |
Nov18 |
181023 |
97.800 |
97.805 |
97.800 |
97.800 |
unch |
25,521 |
252,112 |
-3,982 |
Dec18 |
181023 |
97.715 |
97.730 |
97.715 |
97.725 |
+0.005 |
21,235 |
118,688 |
-2,326 |
Jan19 |
181023 |
97.600 |
97.620 |
97.600 |
97.615 |
+0.020 |
59,486 |
259,919 |
-12,433 |
Feb19 |
181023 |
97.585 |
97.610 |
97.585 |
97.600 |
+0.015 |
23,732 |
170,446 |
-4,131 |
Mar19 |
181023 |
97.525 |
97.550 |
97.525 |
97.540 |
+0.020 |
52,506 |
41,756 |
-13,005 |
Total Volume and Open Interest |
337,055 |
1,815,219 |
-33,021 |
Japanese Govt Bonds(SGX) |
Dec18 |
181023 |
150.18 |
150.31 |
150.17 |
150.31 |
+0.13 |
1,180 |
14,954 |
-310 |
Mar19 |
181023 |
150.31 |
150.31 |
150.31 |
150.31 |
+0.13 |
|
|
|
Jun19 |
181023 |
150.31 |
150.31 |
150.31 |
150.31 |
+0.13 |
|
|
|
Total Volume and Open Interest |
1,180 |
14,954 |
-310 |
Euro-Buxl(EUREX) |
Dec18 |
181023 |
175.70 |
176.60 |
175.42 |
176.22 |
+1.04 |
63,065 |
221,630 |
-6,114 |
Mar19 |
181023 |
174.72 |
174.72 |
174.72 |
174.72 |
+1.04 |
0 |
1,928 |
+0 |
Jun19 |
181023 |
173.62 |
173.62 |
173.62 |
173.62 |
+1.04 |
|
|
|
Total Volume and Open Interest |
63,065 |
223,558 |
-6,114 |
Euro-Bund(EUREX) |
Dec18 |
181023 |
159.55 |
159.98 |
159.43 |
159.79 |
+0.45 |
1,044,791 |
1,938,328 |
-150,416 |
Mar19 |
181023 |
160.42 |
160.75 |
160.28 |
160.57 |
+0.49 |
4,393 |
93,728 |
+1,946 |
Jun19 |
181023 |
158.49 |
158.49 |
158.49 |
158.49 |
+0.45 |
|
|
|
Total Volume and Open Interest |
1,049,184 |
2,032,056 |
-148,470 |
Euro-Bobl(EUREX) |
Dec18 |
181023 |
131.15 |
131.29 |
131.09 |
131.22 |
+0.15 |
639,009 |
1,552,054 |
-60,157 |
Mar19 |
181023 |
131.35 |
131.35 |
131.35 |
131.35 |
+0.16 |
3 |
572 |
+30 |
Jun19 |
181023 |
130.82 |
130.82 |
130.82 |
130.82 |
+0.15 |
|
|
|
Total Volume and Open Interest |
639,012 |
1,552,626 |
-60,127 |
Euro-Schatz(EUREX) |
Dec18 |
181023 |
111.93 |
111.96 |
111.92 |
111.94 |
+0.03 |
508,410 |
1,917,284 |
-78,858 |
Mar19 |
181023 |
111.81 |
111.82 |
111.81 |
111.82 |
+0.03 |
640 |
3,595 |
+413 |
Jun19 |
181023 |
111.79 |
111.79 |
111.79 |
111.79 |
+0.03 |
|
|
|
Total Volume and Open Interest |
509,050 |
1,920,879 |
-78,445 |
3-Mth Euribor(EUREX) |
Dec18 |
181023 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
0 |
14,117 |
+0 |
Mar19 |
181023 |
100.285 |
100.285 |
100.285 |
100.285 |
unch |
0 |
2,658 |
+80 |
Jun19 |
181023 |
100.265 |
100.265 |
100.265 |
100.265 |
unch |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
0 |
28,211 |
+80 |
Long Gilt(LIFFE) |
Dec18 |
181023 |
121~26 |
122~02 |
121~17 |
121~29 |
+0~11 |
271,831 |
709,368 |
+1,620 |
Mar19 |
181023 |
121~03 |
121~03 |
121~03 |
121~03 |
+0~11 |
0 |
146 |
+0 |
Total Volume and Open Interest |
271,831 |
709,514 |
+1,620 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181023 |
99.14 |
99.15 |
99.14 |
99.15 |
+0.01 |
99,294 |
535,009 |
-12,842 |
Mar19 |
181023 |
99.08 |
99.09 |
99.06 |
99.08 |
+0.01 |
100,120 |
458,159 |
+5,859 |
Jun19 |
181023 |
99.00 |
99.03 |
98.99 |
99.01 |
+0.01 |
72,324 |
304,877 |
+5,064 |
Sep19 |
181023 |
98.93 |
98.96 |
98.92 |
98.94 |
+0.02 |
98,053 |
363,016 |
-229 |
Dec19 |
181023 |
98.87 |
98.89 |
98.84 |
98.87 |
+0.02 |
139,145 |
338,150 |
+5,873 |
Mar20 |
181023 |
98.80 |
98.82 |
98.77 |
98.81 |
+0.03 |
90,154 |
210,816 |
+3,263 |
Total Volume and Open Interest |
1,177,678 |
3,231,080 |
-6,309 |
3-Mth Euribor(LIFFE) |
Dec18 |
181023 |
100.300 |
100.305 |
100.300 |
100.300 |
unch |
150,527 |
548,454 |
-10,129 |
Mar19 |
181023 |
100.290 |
100.290 |
100.280 |
100.285 |
unch |
124,860 |
492,065 |
+2,917 |
Jun19 |
181023 |
100.270 |
100.270 |
100.260 |
100.265 |
unch |
102,709 |
617,661 |
+1,552 |
Total Volume and Open Interest |
1,348,700 |
5,085,435 |
+11,375 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181023 |
98.03 |
98.05 |
98.03 |
98.05 |
+0.01 |
56,344 |
207,643 |
+10,259 |
Mar19 |
181023 |
98.03 |
98.05 |
98.02 |
98.05 |
+0.02 |
34,097 |
231,004 |
+4,764 |
Jun19 |
181023 |
97.99 |
98.02 |
97.99 |
98.02 |
+0.02 |
22,383 |
184,895 |
-391 |
Sep19 |
181023 |
97.95 |
97.98 |
97.94 |
97.98 |
+0.02 |
19,166 |
165,321 |
+2,849 |
Dec19 |
181023 |
97.90 |
97.93 |
97.90 |
97.93 |
+0.03 |
12,799 |
160,427 |
+1,642 |
Mar20 |
181023 |
97.84 |
97.87 |
97.84 |
97.87 |
+0.02 |
15,735 |
118,316 |
-2,822 |
Jun20 |
181023 |
97.78 |
97.82 |
97.78 |
97.81 |
+0.02 |
7,152 |
82,626 |
+1,065 |
Sep20 |
181023 |
97.72 |
97.76 |
97.72 |
97.76 |
+0.03 |
4,641 |
41,879 |
+951 |
Dec20 |
181023 |
97.68 |
97.70 |
97.68 |
97.70 |
+0.03 |
327 |
11,529 |
+1 |
Mar21 |
181023 |
97.65 |
97.65 |
97.65 |
97.65 |
+0.03 |
6 |
4,795 |
-5 |
Total Volume and Open Interest |
172,650 |
1,212,707 |
+18,313 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181023 |
97.28 |
97.31 |
97.27 |
97.31 |
+0.02 |
176,486 |
1,264,077 |
+2,447 |
Mar19 |
181023 |
97.31 |
97.31 |
97.31 |
97.31 |
+0.02 |
|
|
|
Total Volume and Open Interest |
176,486 |
1,264,077 |
+2,447 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181023 |
97.88 |
97.91 |
97.88 |
97.90 |
+0.02 |
196,116 |
1,134,884 |
+18,378 |
Mar19 |
181023 |
97.92 |
97.92 |
97.92 |
97.92 |
+0.02 |
|
|
|
Total Volume and Open Interest |
196,116 |
1,134,884 |
+18,378 |
Gold(CMX) |
Oct18 |
181023 |
1224.8 |
1237.8 |
1224.8 |
1233.4 |
+12.2 |
55 |
116 |
-649 |
Dec18 |
181023 |
1225.1 |
1243.0 |
1224.5 |
1236.8 |
+12.2 |
191,796 |
371,591 |
+1,917 |
Feb19 |
181023 |
1231.3 |
1248.9 |
1230.6 |
1242.9 |
+12.3 |
2,364 |
57,501 |
+655 |
Apr19 |
181023 |
1239.4 |
1254.0 |
1239.0 |
1249.0 |
+12.4 |
664 |
18,216 |
+99 |
Jun19 |
181023 |
1246.3 |
1260.7 |
1245.2 |
1255.2 |
+12.4 |
219 |
15,182 |
+53 |
Aug19 |
181023 |
1250.7 |
1261.1 |
1250.7 |
1261.1 |
+12.2 |
113 |
2,651 |
+64 |
Oct19 |
181023 |
1257.3 |
1267.3 |
1257.3 |
1267.3 |
+12.3 |
10 |
1,893 |
+10 |
Dec19 |
181023 |
1269.9 |
1277.9 |
1269.9 |
1273.5 |
+12.2 |
36 |
5,333 |
+33 |
Feb20 |
181023 |
1280.0 |
1280.0 |
1280.0 |
1280.0 |
+12.2 |
0 |
35 |
+0 |
Apr20 |
181023 |
1286.0 |
1286.0 |
1286.0 |
1286.0 |
+12.2 |
0 |
50 |
+0 |
Jun20 |
181023 |
1292.2 |
1292.2 |
1292.2 |
1292.2 |
+12.2 |
0 |
684 |
+0 |
Aug20 |
181023 |
1298.3 |
1298.3 |
1298.3 |
1298.3 |
+12.2 |
|
|
|
Total Volume and Open Interest |
195,373 |
475,077 |
+2,174 |
Silver(CMX) |
Dec18 |
181023 |
1458.5 |
1484.0 |
1454.0 |
1479.3 |
+20.6 |
57,026 |
156,354 |
-1,407 |
Mar19 |
181023 |
1470.0 |
1495.0 |
1466.0 |
1491.4 |
+21.2 |
1,714 |
30,303 |
-159 |
May19 |
181023 |
1487.0 |
1503.0 |
1474.0 |
1499.6 |
+21.3 |
353 |
3,884 |
+17 |
Jul19 |
181023 |
1510.0 |
1511.0 |
1482.5 |
1508.1 |
+21.3 |
60 |
2,908 |
+19 |
Sep19 |
181023 |
1516.5 |
1516.5 |
1516.5 |
1516.5 |
+21.3 |
1 |
516 |
+0 |
Dec19 |
181023 |
1508.5 |
1529.1 |
1503.5 |
1529.1 |
+21.3 |
5 |
1,110 |
-2 |
Mar20 |
181023 |
1541.6 |
1541.6 |
1541.6 |
1541.6 |
+21.3 |
|
|
|
Total Volume and Open Interest |
59,280 |
197,576 |
-1,475 |
Platinum(NYMEX) |
Oct18 |
181023 |
821.0 |
834.9 |
820.0 |
832.4 |
+13.4 |
6 |
32 |
-1 |
Jan19 |
181023 |
824.5 |
838.2 |
820.0 |
835.4 |
+12.9 |
11,455 |
68,907 |
+127 |
Apr19 |
181023 |
829.0 |
841.9 |
824.8 |
839.9 |
+13.1 |
63 |
5,538 |
+29 |
Jul19 |
181023 |
844.7 |
844.7 |
843.7 |
843.7 |
+12.7 |
14 |
262 |
+13 |
Total Volume and Open Interest |
11,584 |
74,854 |
+190 |
Palladium(NYMEX) |
Dec18 |
181023 |
1109.70 |
1137.30 |
1104.40 |
1122.80 |
+15.10 |
3,943 |
23,431 |
-316 |
Mar19 |
181023 |
1097.60 |
1128.40 |
1097.40 |
1114.00 |
+14.80 |
452 |
3,179 |
+282 |
Jun19 |
181023 |
1107.60 |
1107.60 |
1107.60 |
1107.60 |
+14.80 |
0 |
7 |
+0 |
Total Volume and Open Interest |
4,395 |
26,617 |
-34 |
Copper(CMX) |
Dec18 |
181023 |
277.80 |
278.50 |
273.90 |
275.80 |
-2.75 |
87,966 |
115,625 |
+744 |
Mar19 |
181023 |
280.00 |
280.40 |
275.90 |
277.95 |
-2.55 |
5,439 |
50,139 |
+880 |
May19 |
181023 |
280.00 |
280.90 |
277.45 |
279.35 |
-2.35 |
1,983 |
23,508 |
-45 |
Jul19 |
181023 |
280.65 |
281.60 |
278.90 |
280.55 |
-2.25 |
392 |
18,105 |
+30 |
Sep19 |
181023 |
282.15 |
282.15 |
280.20 |
281.50 |
-2.00 |
160 |
6,653 |
-11 |
Total Volume and Open Interest |
97,180 |
241,085 |
+1,850 |
E-mini DJIA Index(CBOT) |
Dec18 |
181023 |
25297 |
25310 |
24750 |
25244 |
-50 |
267,838 |
87,816 |
-736 |
Mar19 |
181023 |
25278 |
25346 |
24786 |
25285 |
-57 |
248 |
1,225 |
-22 |
Jun19 |
181023 |
25371 |
25371 |
24908 |
25371 |
-49 |
1 |
12 |
+1 |
Sep19 |
181023 |
25411 |
25411 |
25027 |
25411 |
-49 |
0 |
7 |
+0 |
Total Volume and Open Interest |
268,087 |
89,060 |
-757 |
S & P 500(CME) |
Dec18 |
181023 |
2753.00 |
2756.90 |
2694.00 |
2746.20 |
-10.30 |
2,042 |
50,316 |
-1,381 |
Mar19 |
181023 |
2753.30 |
2753.30 |
2753.30 |
2753.30 |
-10.60 |
0 |
60 |
+7 |
Jun19 |
181023 |
2763.10 |
2763.10 |
2763.10 |
2763.10 |
-10.10 |
|
|
|
Sep19 |
181023 |
2773.00 |
2773.00 |
2773.00 |
2773.00 |
-14.70 |
|
|
|
Total Volume and Open Interest |
2,042 |
50,376 |
-1,374 |
S & P 500 E-Mini(CME) |
Dec18 |
181023 |
2755.75 |
2757.50 |
2692.25 |
2746.25 |
-10.25 |
2,023,613 |
2,726,587 |
+17,038 |
Mar19 |
181023 |
2762.25 |
2764.25 |
2699.25 |
2753.25 |
-10.75 |
5,510 |
141,933 |
+3,022 |
Jun19 |
181023 |
2764.25 |
2769.25 |
2709.75 |
2763.00 |
-10.25 |
60 |
7,047 |
-3 |
Sep19 |
181023 |
2773.00 |
2773.00 |
2736.75 |
2773.00 |
-14.75 |
1 |
16 |
+1 |
Total Volume and Open Interest |
2,029,184 |
2,875,588 |
+20,058 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181023 |
7155.00 |
7164.00 |
6944.00 |
7140.25 |
-15.00 |
661,050 |
239,764 |
+1,925 |
Mar19 |
181023 |
7193.00 |
7195.00 |
6980.00 |
7174.75 |
-15.50 |
1,584 |
2,069 |
+10 |
Jun19 |
181023 |
7140.00 |
7221.50 |
7030.00 |
7207.50 |
-18.00 |
3 |
29 |
+0 |
Total Volume and Open Interest |
662,637 |
241,865 |
+1,935 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181023 |
1864.00 |
1865.10 |
1814.00 |
1845.90 |
-18.60 |
21,083 |
75,774 |
+27 |
Mar19 |
181023 |
1850.30 |
1850.30 |
1824.90 |
1850.30 |
-17.80 |
0 |
10 |
+0 |
Jun19 |
181023 |
1854.10 |
1854.10 |
1850.50 |
1854.10 |
-17.90 |
|
|
|
Total Volume and Open Interest |
21,083 |
75,784 |
+27 |
Volatility Index(CBOE) |
Oct18 |
181017 |
17.63 |
18.90 |
17.23 |
17.23 |
-0.45 |
111,098 |
53,930 |
-10,921 |
Nov18 |
181023 |
18.65 |
20.83 |
18.60 |
18.83 |
+0.20 |
155,214 |
214,269 |
-12,447 |
Dec18 |
181023 |
18.27 |
19.68 |
18.21 |
18.43 |
+0.20 |
77,861 |
102,431 |
+6,008 |
Jan19 |
181023 |
18.47 |
19.62 |
18.43 |
18.58 |
+0.10 |
22,632 |
58,242 |
+1,507 |
Total Volume and Open Interest |
285,877 |
485,740 |
-3,654 |
S & P 600(CME) |
Dec18 |
181023 |
954.60 |
954.60 |
954.60 |
954.60 |
-7.80 |
|
|
|
Mar19 |
181023 |
955.20 |
955.20 |
955.20 |
955.20 |
-7.80 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181023 |
1541.80 |
1542.80 |
1500.20 |
1531.20 |
-11.00 |
158,060 |
478,845 |
-1,303 |
Mar19 |
181023 |
1530.00 |
1545.00 |
1506.50 |
1536.70 |
-11.20 |
39 |
1,307 |
+21 |
Jun19 |
181023 |
1543.40 |
1543.40 |
1543.40 |
1543.40 |
-11.30 |
|
|
|
Total Volume and Open Interest |
158,099 |
480,152 |
-1,282 |
Nikkei 225(CME) |
Dec18 |
181023 |
22470 |
22515 |
21670 |
22205 |
-295 |
11,447 |
32,172 |
-248 |
Mar19 |
181023 |
22180 |
22190 |
21695 |
22190 |
-295 |
1 |
23 |
-1 |
Total Volume and Open Interest |
11,448 |
32,195 |
-249 |
Nikkei 225(SGX) |
Dec18 |
181023 |
22670 |
22710 |
21915 |
21925 |
-745 |
112,886 |
146,035 |
+122 |
Mar19 |
181023 |
21980 |
21980 |
21880 |
21880 |
-745 |
0 |
771 |
+0 |
Jun19 |
181023 |
21710 |
21710 |
21710 |
21710 |
-740 |
0 |
688 |
+0 |
Total Volume and Open Interest |
113,236 |
159,407 |
+477 |
Nikkei 225 Mini(JPX) |
Dec18 |
181023 |
22670 |
22690 |
21920 |
21920 |
-710 |
1,360,722 |
412,269 |
+2,159 |
Mar19 |
181023 |
22615 |
22635 |
21860 |
21870 |
-700 |
32,203 |
27,378 |
+2,612 |
Jun19 |
181023 |
22420 |
22450 |
21695 |
21700 |
-690 |
349 |
1,788 |
+108 |
Total Volume and Open Interest |
1,469,895 |
520,598 |
+8,543 |
Nikkei 225(JPX) |
Dec18 |
181023 |
22670 |
22690 |
21920 |
21920 |
-710 |
90,652 |
317,992 |
-229 |
Mar19 |
181023 |
22620 |
22630 |
21870 |
21870 |
-700 |
861 |
13,787 |
+1,402 |
Jun19 |
181023 |
22400 |
22410 |
21700 |
21700 |
-690 |
16 |
5,874 |
+10 |
Total Volume and Open Interest |
91,550 |
407,156 |
+1,347 |
Nikkei 225(CME) Yen |
Dec18 |
181023 |
22470 |
22485 |
21640 |
22175 |
-300 |
41,136 |
68,432 |
-993 |
Mar19 |
181023 |
22095 |
22120 |
21595 |
22120 |
-300 |
1 |
13 |
+0 |
Jun19 |
181023 |
21915 |
21915 |
21915 |
21915 |
-285 |
|
|
|
Total Volume and Open Interest |
41,137 |
68,445 |
-993 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181023 |
22180 |
22180 |
21660 |
22180 |
-290 |
0 |
10 |
+0 |
Mar19 |
181023 |
22120 |
22120 |
22120 |
22120 |
-300 |
|
|
|
Jun19 |
181023 |
21920 |
21920 |
21920 |
21920 |
-280 |
|
|
|
Total Volume and Open Interest |
0 |
10 |
+0 |
CAC 40(EURONEXT) |
Nov18 |
181023 |
5006.5 |
5039.5 |
4951.5 |
4964.5 |
-85.5 |
109,338 |
270,235 |
+28,893 |
Dec18 |
181023 |
5011.0 |
5017.0 |
4937.0 |
4949.0 |
-85.5 |
564 |
42,146 |
+373 |
Jan19 |
181023 |
4948.5 |
4948.5 |
4948.5 |
4948.5 |
-84.0 |
|
|
|
Total Volume and Open Interest |
123,895 |
332,393 |
|
Hang Seng Index(HKFE) |
Oct18 |
181023 |
26134 |
26163 |
25266 |
25336 |
-796 |
312,860 |
123,206 |
+1,513 |
Nov18 |
181023 |
26095 |
26167 |
25211 |
25345 |
-795 |
2,419 |
7,157 |
+515 |
Dec18 |
181023 |
26171 |
26188 |
25288 |
25377 |
-797 |
486 |
14,575 |
-110 |
Total Volume and Open Interest |
316,618 |
154,015 |
+2,722 |
DAX(EUREX) |
Dec18 |
181023 |
11359.5 |
11425.0 |
11216.0 |
11278.5 |
-239.0 |
138,453 |
120,780 |
-5,668 |
Mar19 |
181023 |
11369.5 |
11396.5 |
11225.0 |
11273.5 |
-239.0 |
63 |
3,018 |
+37 |
Jun19 |
181023 |
11302.5 |
11302.5 |
11270.0 |
11287.0 |
-240.0 |
0 |
126 |
+19 |
Total Volume and Open Interest |
138,516 |
123,924 |
-5,612 |
Mini-DAX(EUREX) |
Dec18 |
181023 |
11380.0 |
11426.0 |
11216.0 |
11278.5 |
-239.0 |
65,218 |
12,806 |
-290 |
Mar19 |
181023 |
11369.0 |
11414.0 |
11220.0 |
11273.5 |
-239.0 |
239 |
417 |
+19 |
Jun19 |
181023 |
11359.0 |
11370.0 |
11240.0 |
11287.0 |
-240.0 |
2 |
13 |
+3 |
Total Volume and Open Interest |
65,459 |
13,236 |
-268 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181023 |
3150 |
3177 |
3121 |
3137 |
-45 |
1,470,288 |
3,900,965 |
-139,972 |
Mar19 |
181023 |
3147 |
3163 |
3111 |
3125 |
-45 |
119 |
210,071 |
+2,561 |
Jun19 |
181023 |
3048 |
3072 |
3030 |
3042 |
-44 |
3,030 |
56,178 |
+1 |
Total Volume and Open Interest |
1,473,437 |
4,218,140 |
-137,410 |
Swiss Market Index(EUREX) |
Dec18 |
181023 |
8797 |
8840 |
8710 |
8755 |
-99 |
58,598 |
209,805 |
-240 |
Mar19 |
181023 |
8645 |
8732 |
8626 |
8655 |
-99 |
29 |
1,913 |
+14 |
Jun19 |
181023 |
8477 |
8485 |
8475 |
8485 |
-98 |
25 |
26 |
+0 |
Total Volume and Open Interest |
58,652 |
211,744 |
-226 |
FT-SE 100(EURONEXT) |
Dec18 |
181023 |
7007.50 |
7011.00 |
6900.50 |
6945.50 |
-75.50 |
108,976 |
609,078 |
+2,890 |
Mar19 |
181023 |
6849.50 |
6898.00 |
6849.50 |
6885.50 |
-75.50 |
1 |
2,905 |
+1 |
Jun19 |
181023 |
6805.00 |
6805.00 |
6805.00 |
6805.00 |
-76.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
108,977 |
611,989 |
+2,891 |
SPI 200(SFE) |
Dec18 |
181023 |
5888.0 |
5914.0 |
5813.0 |
5815.0 |
-76.0 |
43,954 |
355,464 |
+4,388 |
Mar19 |
181023 |
5853.0 |
5853.0 |
5758.0 |
5758.0 |
-77.0 |
110 |
4,959 |
-9 |
Jun19 |
181023 |
5748.0 |
5748.0 |
5748.0 |
5748.0 |
-77.0 |
0 |
2,546 |
+0 |
Total Volume and Open Interest |
44,064 |
363,874 |
-662 |
FTSE MIB(ISE) |
Dec18 |
181023 |
18715.00 |
18920.00 |
18650.00 |
18778.00 |
-139.00 |
57,969 |
104,315 |
+3,739 |
Mar19 |
181023 |
18730.00 |
18825.00 |
18585.00 |
18691.00 |
-139.00 |
86 |
1,211 |
+41 |
Jun19 |
181023 |
18196.00 |
18196.00 |
18196.00 |
18196.00 |
-154.00 |
|
|
|
Total Volume and Open Interest |
58,055 |
105,526 |
+3,780 |
KOSPI 200(KFE) |
Dec18 |
181023 |
279.60 |
279.75 |
271.60 |
273.15 |
-6.75 |
374,239 |
311,456 |
-2,720 |
Mar19 |
181023 |
276.10 |
276.55 |
268.60 |
270.30 |
-6.65 |
585 |
11,950 |
+288 |
Jun19 |
181023 |
274.65 |
274.65 |
269.20 |
270.90 |
-6.90 |
9 |
12,951 |
+1 |
Total Volume and Open Interest |
374,833 |
357,714 |
-2,431 |
GSCI(CME) |
Nov18 |
181023 |
468.05 |
469.35 |
461.65 |
464.15 |
-11.10 |
78 |
15,261 |
+74 |
Dec18 |
181023 |
467.20 |
467.20 |
465.80 |
467.20 |
-11.10 |
|
|
|
Jan19 |
181023 |
467.55 |
467.55 |
467.55 |
467.55 |
-11.10 |
|
|
|
Total Volume and Open Interest |
78 |
15,261 |
+74 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|