|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Wed October 24, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov18 |
181024 |
855.75 |
856.75 |
850.00 |
850.25 |
-7.25 |
124,570 |
205,057 |
-24,269 |
Jan19 |
181024 |
869.00 |
870.50 |
863.25 |
863.50 |
-7.50 |
83,140 |
250,023 |
+11,536 |
Mar19 |
181024 |
883.00 |
883.50 |
876.50 |
876.75 |
-7.50 |
37,858 |
156,510 |
-244 |
May19 |
181024 |
896.00 |
897.50 |
890.50 |
890.75 |
-7.50 |
10,279 |
100,435 |
+3,462 |
Jul19 |
181024 |
908.00 |
908.50 |
901.75 |
902.25 |
-7.00 |
5,930 |
86,174 |
+942 |
Aug19 |
181024 |
912.75 |
912.75 |
906.75 |
907.00 |
-6.50 |
191 |
5,138 |
+93 |
Sep19 |
181024 |
911.25 |
912.50 |
909.25 |
909.50 |
-5.75 |
218 |
1,718 |
+80 |
Nov19 |
181024 |
919.75 |
919.75 |
915.50 |
916.25 |
-4.25 |
2,251 |
35,338 |
+9 |
Jan20 |
181024 |
926.75 |
927.25 |
926.50 |
927.25 |
-3.75 |
4 |
1,144 |
+0 |
Mar20 |
181024 |
936.00 |
937.00 |
934.50 |
935.00 |
-3.25 |
4 |
313 |
+1 |
May20 |
181024 |
943.25 |
943.25 |
941.50 |
941.75 |
-2.75 |
3 |
164 |
+2 |
Jul20 |
181024 |
954.75 |
954.75 |
951.00 |
951.50 |
-2.00 |
1 |
266 |
+0 |
Aug20 |
181024 |
952.00 |
952.00 |
952.00 |
952.00 |
-1.75 |
0 |
40 |
+0 |
Sep20 |
181024 |
948.00 |
948.00 |
948.00 |
948.00 |
-1.75 |
0 |
50 |
+0 |
Total Volume and Open Interest |
264,454 |
843,037 |
-8,383 |
Soybean Meal(CBOT) |
Dec18 |
181024 |
310.50 |
310.90 |
305.30 |
306.10 |
-4.60 |
46,436 |
166,954 |
-3,790 |
Jan19 |
181024 |
312.70 |
312.90 |
307.40 |
308.30 |
-4.50 |
27,639 |
110,165 |
+673 |
Mar19 |
181024 |
314.30 |
314.60 |
309.20 |
309.80 |
-4.70 |
18,104 |
81,102 |
+1,387 |
May19 |
181024 |
314.60 |
314.70 |
309.70 |
310.20 |
-4.40 |
10,651 |
60,969 |
-93 |
Jul19 |
181024 |
315.70 |
315.70 |
311.80 |
312.20 |
-3.50 |
6,922 |
56,411 |
+1,099 |
Aug19 |
181024 |
316.70 |
316.70 |
312.90 |
313.30 |
-3.10 |
1,004 |
9,360 |
-45 |
Sep19 |
181024 |
317.20 |
317.20 |
313.70 |
314.10 |
-2.80 |
706 |
10,085 |
+20 |
Oct19 |
181024 |
316.70 |
316.70 |
313.40 |
313.70 |
-2.50 |
171 |
7,474 |
+49 |
Dec19 |
181024 |
316.00 |
316.20 |
314.30 |
314.50 |
-2.30 |
574 |
25,730 |
+147 |
Jan20 |
181024 |
316.50 |
316.50 |
315.60 |
315.60 |
-2.20 |
4 |
975 |
+2 |
Total Volume and Open Interest |
112,211 |
530,845 |
-551 |
Soybean Oil(CBOT) |
Dec18 |
181024 |
28.72 |
28.81 |
28.54 |
28.61 |
-0.15 |
40,264 |
177,611 |
-2,312 |
Jan19 |
181024 |
28.95 |
29.04 |
28.77 |
28.83 |
-0.16 |
15,250 |
116,047 |
+1,421 |
Mar19 |
181024 |
29.20 |
29.27 |
29.02 |
29.07 |
-0.16 |
8,225 |
75,012 |
+1,277 |
May19 |
181024 |
29.45 |
29.54 |
29.27 |
29.34 |
-0.16 |
3,957 |
56,542 |
+860 |
Jul19 |
181024 |
29.75 |
29.80 |
29.54 |
29.61 |
-0.15 |
3,515 |
58,383 |
+513 |
Aug19 |
181024 |
29.88 |
29.93 |
29.68 |
29.75 |
-0.15 |
217 |
11,462 |
+0 |
Sep19 |
181024 |
29.99 |
30.05 |
29.82 |
29.87 |
-0.15 |
283 |
7,716 |
+112 |
Oct19 |
181024 |
30.00 |
30.11 |
29.88 |
29.95 |
-0.13 |
25 |
5,156 |
+7 |
Dec19 |
181024 |
30.31 |
30.31 |
30.06 |
30.14 |
-0.13 |
182 |
17,109 |
-69 |
Jan20 |
181024 |
30.39 |
30.51 |
30.35 |
30.41 |
-0.12 |
0 |
1,407 |
+0 |
Total Volume and Open Interest |
71,919 |
531,387 |
+1,809 |
Canola(WCE) |
Nov18 |
181024 |
488.0 |
488.4 |
482.7 |
482.8 |
-5.2 |
8,162 |
26,615 |
-3,017 |
Jan19 |
181024 |
496.2 |
497.0 |
490.8 |
491.0 |
-5.3 |
8,223 |
80,387 |
+1,580 |
Mar19 |
181024 |
503.5 |
504.1 |
497.6 |
497.9 |
-5.8 |
2,170 |
23,367 |
+795 |
May19 |
181024 |
508.7 |
508.7 |
502.8 |
503.0 |
-5.7 |
661 |
4,423 |
+571 |
Jul19 |
181024 |
511.2 |
511.2 |
506.6 |
507.0 |
-5.3 |
80 |
2,322 |
+35 |
Total Volume and Open Interest |
19,333 |
139,267 |
-8 |
Corn(CBOT) |
Dec18 |
181024 |
369.50 |
369.75 |
367.75 |
368.25 |
-2.00 |
140,542 |
768,674 |
-3,558 |
Mar19 |
181024 |
381.50 |
381.75 |
380.00 |
380.50 |
-2.00 |
64,247 |
394,455 |
+2,863 |
May19 |
181024 |
389.50 |
389.50 |
387.75 |
388.25 |
-1.75 |
17,476 |
133,449 |
+3,068 |
Jul19 |
181024 |
395.25 |
395.25 |
393.50 |
394.00 |
-1.75 |
18,990 |
126,174 |
-468 |
Sep19 |
181024 |
397.00 |
397.00 |
395.00 |
395.75 |
-1.75 |
2,450 |
68,756 |
+242 |
Dec19 |
181024 |
402.00 |
402.00 |
400.50 |
401.50 |
-1.00 |
10,812 |
137,744 |
+2,373 |
Mar20 |
181024 |
410.25 |
411.00 |
409.75 |
410.50 |
-0.75 |
329 |
8,443 |
+116 |
May20 |
181024 |
416.75 |
416.75 |
415.50 |
415.75 |
-1.00 |
36 |
1,219 |
+32 |
Jul20 |
181024 |
420.25 |
421.25 |
420.25 |
420.75 |
-0.75 |
167 |
3,425 |
-26 |
Sep20 |
181024 |
415.00 |
415.00 |
415.00 |
415.00 |
-0.25 |
6 |
470 |
+4 |
Total Volume and Open Interest |
255,133 |
1,647,770 |
+4,656 |
Wheat(CBOT) |
Dec18 |
181024 |
510.00 |
510.75 |
496.75 |
499.50 |
-9.50 |
47,980 |
228,959 |
+2,154 |
Mar19 |
181024 |
529.75 |
530.75 |
517.50 |
519.75 |
-9.50 |
18,712 |
121,147 |
-111 |
May19 |
181024 |
543.25 |
543.75 |
530.50 |
533.00 |
-9.25 |
6,756 |
43,745 |
-17 |
Jul19 |
181024 |
549.75 |
549.75 |
537.25 |
539.25 |
-9.25 |
1,829 |
58,783 |
+97 |
Sep19 |
181024 |
559.50 |
560.25 |
548.50 |
550.75 |
-8.50 |
462 |
13,744 |
+0 |
Dec19 |
181024 |
574.00 |
574.75 |
564.25 |
566.50 |
-7.50 |
593 |
22,745 |
+48 |
Total Volume and Open Interest |
76,519 |
497,334 |
+2,224 |
Wheat(KCBT) |
Dec18 |
181024 |
507.75 |
509.50 |
495.50 |
497.00 |
-10.50 |
27,385 |
153,026 |
-1,034 |
Mar19 |
181024 |
534.25 |
534.50 |
521.50 |
523.00 |
-10.25 |
17,730 |
81,999 |
+5,114 |
May19 |
181024 |
546.75 |
548.00 |
535.25 |
536.75 |
-10.00 |
7,321 |
22,122 |
-395 |
Jul19 |
181024 |
554.25 |
554.50 |
542.50 |
544.75 |
-8.50 |
1,751 |
35,059 |
+263 |
Sep19 |
181024 |
563.75 |
568.75 |
558.00 |
559.75 |
-8.25 |
131 |
2,668 |
+13 |
Dec19 |
181024 |
583.25 |
589.25 |
578.00 |
580.00 |
-8.25 |
250 |
4,730 |
+38 |
Mar20 |
181024 |
592.00 |
592.00 |
590.50 |
592.00 |
-8.50 |
1 |
440 |
+1 |
Total Volume and Open Interest |
54,569 |
300,521 |
+4,000 |
Wheat(MGE) |
Dec18 |
181024 |
585.25 |
586.00 |
578.00 |
578.50 |
-6.50 |
2,136 |
32,894 |
+3 |
Mar19 |
181024 |
593.50 |
594.00 |
585.75 |
586.25 |
-7.00 |
577 |
20,855 |
+113 |
May19 |
181024 |
598.25 |
599.00 |
593.25 |
593.75 |
-6.00 |
296 |
4,827 |
-25 |
Jul19 |
181024 |
605.00 |
605.00 |
601.00 |
601.00 |
-5.25 |
51 |
2,382 |
-26 |
Sep19 |
181024 |
611.00 |
611.00 |
607.00 |
607.00 |
-4.25 |
3 |
2,943 |
+2 |
Dec19 |
181024 |
620.00 |
620.00 |
616.75 |
616.75 |
-3.50 |
13 |
1,383 |
+11 |
Total Volume and Open Interest |
3,076 |
65,358 |
+78 |
Oats(CBOT) |
Dec18 |
181024 |
296.25 |
297.00 |
290.50 |
291.75 |
-5.25 |
289 |
5,127 |
+48 |
Mar19 |
181024 |
288.00 |
288.50 |
283.75 |
284.25 |
-4.50 |
59 |
1,757 |
+41 |
May19 |
181024 |
290.50 |
291.00 |
287.50 |
287.50 |
-3.75 |
8 |
101 |
+0 |
Jul19 |
181024 |
289.75 |
289.75 |
289.75 |
289.75 |
-3.25 |
0 |
6 |
+0 |
Total Volume and Open Interest |
356 |
6,991 |
+89 |
Rough Rice(CBOT) |
Nov18 |
181024 |
10.81 |
10.94 |
10.75 |
10.85 |
+0.03 |
240 |
1,984 |
-107 |
Jan19 |
181024 |
11.03 |
11.16 |
10.94 |
11.06 |
+0.03 |
336 |
5,702 |
+88 |
Mar19 |
181024 |
11.10 |
11.28 |
11.10 |
11.19 |
+0.01 |
11 |
901 |
+7 |
May19 |
181024 |
11.33 |
11.33 |
11.33 |
11.33 |
+0.02 |
0 |
14 |
+0 |
Total Volume and Open Interest |
587 |
8,601 |
-12 |
Live Cattle(CME) |
Oct18 |
181024 |
113.100 |
113.785 |
112.700 |
113.285 |
+0.500 |
3,829 |
4,268 |
-1,085 |
Dec18 |
181024 |
117.450 |
118.680 |
117.100 |
118.350 |
+1.200 |
23,247 |
121,224 |
-913 |
Feb19 |
181024 |
122.180 |
123.035 |
121.885 |
122.785 |
+0.855 |
14,901 |
78,663 |
+1,625 |
Apr19 |
181024 |
122.850 |
123.800 |
122.750 |
123.500 |
+0.820 |
8,372 |
58,369 |
+621 |
Jun19 |
181024 |
115.150 |
116.035 |
115.135 |
115.650 |
+0.570 |
5,657 |
54,294 |
+884 |
Aug19 |
181024 |
113.180 |
114.000 |
113.150 |
113.785 |
+0.735 |
822 |
10,045 |
+181 |
Total Volume and Open Interest |
57,298 |
330,786 |
+1,407 |
Feeder Cattle(CME) |
Oct18 |
181024 |
155.000 |
155.285 |
154.550 |
154.630 |
-0.450 |
839 |
2,631 |
-209 |
Nov18 |
181024 |
156.035 |
156.880 |
155.350 |
155.935 |
+0.055 |
3,496 |
10,300 |
-65 |
Jan19 |
181024 |
151.000 |
152.435 |
150.880 |
151.350 |
+0.500 |
6,601 |
26,300 |
-113 |
Mar19 |
181024 |
149.200 |
150.235 |
148.880 |
149.035 |
+0.135 |
2,602 |
8,787 |
-85 |
Apr19 |
181024 |
149.935 |
150.935 |
149.785 |
150.130 |
+0.445 |
1,016 |
2,510 |
-208 |
May19 |
181024 |
150.185 |
151.080 |
149.985 |
150.600 |
+0.720 |
544 |
2,072 |
-81 |
Aug19 |
181024 |
152.900 |
153.750 |
152.735 |
153.350 |
+0.720 |
164 |
750 |
-1 |
Total Volume and Open Interest |
15,264 |
53,384 |
-762 |
Lean Hogs(CME) |
Dec18 |
181024 |
55.100 |
57.535 |
55.100 |
57.535 |
+3.000 |
20,483 |
99,214 |
-1,710 |
Feb19 |
181024 |
61.880 |
64.430 |
61.800 |
64.430 |
+3.000 |
10,230 |
43,444 |
+41 |
Apr19 |
181024 |
68.250 |
70.635 |
67.900 |
70.035 |
+2.400 |
7,662 |
37,376 |
-198 |
May19 |
181024 |
73.900 |
76.035 |
73.900 |
75.800 |
+2.000 |
86 |
1,384 |
+9 |
Jun19 |
181024 |
80.050 |
82.450 |
80.050 |
82.250 |
+2.465 |
3,204 |
19,442 |
-73 |
Jul19 |
181024 |
81.000 |
83.135 |
80.750 |
82.980 |
+2.480 |
742 |
12,573 |
+68 |
Aug19 |
181024 |
79.980 |
81.650 |
79.750 |
81.550 |
+2.070 |
543 |
4,902 |
+167 |
Oct19 |
181024 |
66.200 |
66.800 |
66.100 |
66.785 |
+0.785 |
101 |
2,016 |
-12 |
Total Volume and Open Interest |
43,068 |
220,821 |
-1,703 |
Class III Milk(CME) |
Oct18 |
181024 |
15.53 |
15.54 |
15.48 |
15.50 |
unch |
61 |
4,005 |
-55 |
Nov18 |
181024 |
15.11 |
15.16 |
14.73 |
14.90 |
-0.20 |
360 |
5,296 |
+149 |
Dec18 |
181024 |
15.15 |
15.15 |
14.77 |
14.95 |
-0.17 |
185 |
4,340 |
+35 |
Jan19 |
181024 |
15.08 |
15.08 |
14.76 |
14.91 |
-0.17 |
193 |
3,183 |
+99 |
Feb19 |
181024 |
15.12 |
15.12 |
14.90 |
14.99 |
-0.16 |
71 |
1,744 |
+45 |
Mar19 |
181024 |
15.33 |
15.33 |
15.18 |
15.20 |
-0.15 |
54 |
1,776 |
+38 |
Apr19 |
181024 |
15.56 |
15.58 |
15.44 |
15.49 |
-0.13 |
18 |
1,549 |
+5 |
May19 |
181024 |
15.72 |
15.75 |
15.59 |
15.66 |
-0.09 |
13 |
1,428 |
+8 |
Jun19 |
181024 |
15.88 |
15.88 |
15.79 |
15.81 |
-0.09 |
45 |
1,405 |
+13 |
Jul19 |
181024 |
16.15 |
16.15 |
16.02 |
16.10 |
-0.06 |
21 |
770 |
+16 |
Aug19 |
181024 |
16.31 |
16.31 |
16.25 |
16.29 |
-0.08 |
14 |
596 |
+5 |
Sep19 |
181024 |
16.45 |
16.47 |
16.39 |
16.45 |
-0.09 |
14 |
579 |
+4 |
Oct19 |
181024 |
16.42 |
16.42 |
16.36 |
16.36 |
-0.14 |
15 |
435 |
+0 |
Total Volume and Open Interest |
1,128 |
27,845 |
+404 |
Cocoa(ICE) |
Dec18 |
181024 |
2190 |
2228 |
2133 |
2137 |
-50 |
19,054 |
93,317 |
-1,223 |
Mar19 |
181024 |
2212 |
2240 |
2152 |
2155 |
-53 |
11,761 |
78,113 |
-614 |
May19 |
181024 |
2222 |
2247 |
2162 |
2164 |
-55 |
3,031 |
29,812 |
+367 |
Jul19 |
181024 |
2231 |
2255 |
2173 |
2175 |
-55 |
1,175 |
18,249 |
+129 |
Sep19 |
181024 |
2242 |
2266 |
2185 |
2187 |
-53 |
1,326 |
13,816 |
+714 |
Dec19 |
181024 |
2249 |
2278 |
2198 |
2200 |
-50 |
313 |
20,181 |
+6 |
Mar20 |
181024 |
2258 |
2284 |
2207 |
2207 |
-48 |
147 |
4,931 |
+9 |
Total Volume and Open Interest |
37,077 |
260,375 |
-648 |
Coffee "C"(ICE) |
Dec18 |
181024 |
121.10 |
124.35 |
120.00 |
120.25 |
-0.85 |
24,797 |
115,287 |
-2,257 |
Mar19 |
181024 |
124.95 |
128.00 |
123.80 |
124.05 |
-0.80 |
9,539 |
76,912 |
-405 |
May19 |
181024 |
127.55 |
130.50 |
126.35 |
126.65 |
-0.75 |
4,408 |
40,499 |
+274 |
Jul19 |
181024 |
129.75 |
132.80 |
128.70 |
129.00 |
-0.75 |
3,233 |
20,515 |
-94 |
Sep19 |
181024 |
132.05 |
135.10 |
131.10 |
131.30 |
-0.70 |
1,908 |
11,425 |
+451 |
Dec19 |
181024 |
135.45 |
138.25 |
134.50 |
134.55 |
-0.75 |
747 |
10,551 |
-26 |
Total Volume and Open Interest |
45,336 |
285,967 |
-1,765 |
Orange Juice(ICE) |
Nov18 |
181024 |
137.00 |
140.70 |
136.90 |
139.95 |
+2.20 |
1,067 |
2,542 |
-552 |
Jan19 |
181024 |
136.75 |
141.25 |
136.75 |
140.05 |
+2.55 |
1,776 |
11,740 |
+761 |
Mar19 |
181024 |
137.90 |
141.40 |
137.30 |
140.15 |
+2.15 |
229 |
1,624 |
+67 |
May19 |
181024 |
138.10 |
141.00 |
138.10 |
140.05 |
+1.75 |
84 |
904 |
+28 |
Jul19 |
181024 |
140.60 |
140.60 |
140.60 |
140.60 |
+1.65 |
49 |
334 |
+29 |
Sep19 |
181024 |
141.70 |
141.70 |
141.70 |
141.70 |
+1.65 |
12 |
109 |
+12 |
Total Volume and Open Interest |
3,217 |
17,253 |
+345 |
Sugar #11(ICE) |
Mar19 |
181024 |
13.73 |
14.24 |
13.71 |
14.01 |
+0.20 |
59,607 |
391,112 |
-232 |
May19 |
181024 |
13.84 |
14.29 |
13.84 |
14.09 |
+0.15 |
26,697 |
155,698 |
+6,040 |
Jul19 |
181024 |
13.91 |
14.26 |
13.86 |
14.09 |
+0.12 |
13,956 |
95,582 |
+524 |
Oct19 |
181024 |
14.03 |
14.35 |
14.01 |
14.21 |
+0.10 |
5,815 |
78,805 |
+1,026 |
Mar20 |
181024 |
14.52 |
14.82 |
14.50 |
14.71 |
+0.10 |
2,113 |
29,422 |
+658 |
May20 |
181024 |
14.43 |
14.75 |
14.43 |
14.66 |
+0.13 |
494 |
7,140 |
+256 |
Jul20 |
181024 |
14.37 |
14.67 |
14.37 |
14.58 |
+0.14 |
234 |
5,189 |
+85 |
Oct20 |
181024 |
14.37 |
14.68 |
14.34 |
14.61 |
+0.17 |
98 |
5,970 |
+32 |
Total Volume and Open Interest |
109,017 |
772,971 |
+8,392 |
London Cocoa(LCE) |
Dec18 |
181024 |
1640 |
1658 |
1614 |
1616 |
-13 |
7,706 |
75,321 |
-1,142 |
Mar19 |
181024 |
1663 |
1673 |
1628 |
1630 |
-22 |
6,363 |
63,608 |
+986 |
May19 |
181024 |
1666 |
1674 |
1632 |
1634 |
-23 |
2,045 |
40,104 |
+330 |
Jul19 |
181024 |
1672 |
1678 |
1638 |
1640 |
-23 |
1,223 |
27,142 |
-260 |
Sep19 |
181024 |
1674 |
1679 |
1642 |
1643 |
-22 |
593 |
28,339 |
-129 |
Dec19 |
181024 |
1678 |
1684 |
1650 |
1651 |
-19 |
760 |
34,360 |
-52 |
Mar20 |
181024 |
1674 |
1688 |
1655 |
1656 |
-16 |
375 |
6,219 |
-107 |
Total Volume and Open Interest |
19,481 |
278,878 |
-212 |
London Sugar(LCE) |
Dec18 |
181024 |
378.80 |
390.70 |
378.70 |
387.70 |
+7.20 |
6,713 |
36,301 |
-203 |
Mar19 |
181024 |
377.10 |
386.80 |
376.30 |
383.50 |
+5.30 |
4,856 |
42,176 |
+1,473 |
May19 |
181024 |
380.10 |
389.00 |
379.30 |
385.70 |
+4.80 |
1,478 |
12,985 |
-132 |
Aug19 |
181024 |
381.80 |
389.80 |
380.80 |
386.70 |
+4.00 |
644 |
8,180 |
+64 |
Oct19 |
181024 |
383.20 |
390.00 |
382.70 |
387.50 |
+2.80 |
214 |
3,848 |
+54 |
Total Volume and Open Interest |
13,915 |
106,693 |
+1,263 |
Cotton(ICE) |
Dec18 |
181024 |
79.03 |
79.50 |
77.00 |
77.07 |
-1.92 |
23,655 |
131,501 |
-242 |
Mar19 |
181024 |
80.76 |
81.15 |
78.78 |
78.87 |
-1.83 |
8,361 |
76,245 |
+1,180 |
May19 |
181024 |
81.40 |
82.10 |
80.02 |
80.13 |
-1.56 |
3,439 |
17,060 |
+382 |
Jul19 |
181024 |
82.18 |
82.68 |
80.82 |
81.01 |
-1.30 |
2,004 |
10,521 |
+595 |
Oct19 |
181024 |
78.15 |
78.15 |
78.15 |
78.15 |
-0.96 |
1 |
4 |
+0 |
Dec19 |
181024 |
77.54 |
77.55 |
76.75 |
77.00 |
-0.51 |
1,720 |
27,028 |
+268 |
Total Volume and Open Interest |
39,205 |
264,103 |
+2,172 |
Lumber(CME) |
Nov18 |
181024 |
312.4 |
315.4 |
303.6 |
304.3 |
-9.0 |
441 |
1,012 |
-113 |
Jan19 |
181024 |
313.3 |
314.0 |
302.1 |
303.0 |
-11.3 |
316 |
2,075 |
+117 |
Mar19 |
181024 |
320.2 |
320.2 |
311.3 |
312.8 |
-11.4 |
51 |
684 |
+14 |
May19 |
181024 |
330.0 |
330.0 |
321.8 |
325.5 |
-6.9 |
28 |
268 |
-4 |
Total Volume and Open Interest |
843 |
4,099 |
+14 |
Crude Oil(NYM) |
Dec18 |
181024 |
66.17 |
67.72 |
66.05 |
66.82 |
+0.39 |
513,770 |
489,092 |
+3,109 |
Jan19 |
181024 |
66.32 |
67.84 |
66.22 |
66.96 |
+0.34 |
97,776 |
210,538 |
+2,079 |
Feb19 |
181024 |
66.46 |
67.92 |
66.35 |
67.06 |
+0.30 |
47,754 |
115,451 |
+4,127 |
Mar19 |
181024 |
66.60 |
68.00 |
66.49 |
67.16 |
+0.27 |
38,433 |
175,297 |
+591 |
Apr19 |
181024 |
66.84 |
68.07 |
66.60 |
67.25 |
+0.25 |
22,325 |
79,552 |
-2,036 |
May19 |
181024 |
66.89 |
68.10 |
66.74 |
67.30 |
+0.23 |
20,365 |
69,088 |
+3,812 |
Jun19 |
181024 |
66.76 |
68.09 |
66.70 |
67.29 |
+0.21 |
53,998 |
180,928 |
-282 |
Jul19 |
181024 |
67.12 |
68.02 |
66.74 |
67.24 |
+0.20 |
12,945 |
60,415 |
-3,819 |
Aug19 |
181024 |
66.85 |
67.62 |
66.68 |
67.13 |
+0.19 |
16,081 |
50,592 |
-603 |
Sep19 |
181024 |
66.52 |
67.71 |
66.49 |
66.98 |
+0.18 |
14,960 |
79,214 |
-429 |
Oct19 |
181024 |
66.64 |
67.46 |
66.50 |
66.80 |
+0.19 |
5,056 |
46,741 |
+1,769 |
Nov19 |
181024 |
66.89 |
67.57 |
66.57 |
66.60 |
+0.18 |
1,623 |
35,748 |
-63 |
Dec19 |
181024 |
65.95 |
67.09 |
65.86 |
66.39 |
+0.18 |
38,177 |
223,103 |
+684 |
Jan20 |
181024 |
66.47 |
66.50 |
66.05 |
66.11 |
+0.17 |
626 |
30,459 |
-10 |
Feb20 |
181024 |
65.84 |
65.86 |
65.84 |
65.84 |
+0.16 |
348 |
17,241 |
+81 |
Mar20 |
181024 |
65.58 |
65.76 |
65.58 |
65.58 |
+0.15 |
929 |
22,677 |
-188 |
Total Volume and Open Interest |
902,839 |
2,153,981 |
-17,641 |
e-miNY Crude Oil(NYM) |
Dec18 |
181024 |
66.175 |
67.725 |
66.050 |
66.825 |
+0.400 |
15,927 |
1,923 |
+172 |
Jan19 |
181024 |
66.450 |
67.800 |
66.250 |
66.950 |
+0.325 |
129 |
248 |
+11 |
Feb19 |
181024 |
66.900 |
67.800 |
66.550 |
67.050 |
+0.300 |
38 |
70 |
+21 |
Mar19 |
181024 |
66.850 |
67.900 |
66.675 |
67.150 |
+0.250 |
8 |
40 |
-6 |
Apr19 |
181024 |
67.625 |
67.700 |
67.000 |
67.250 |
+0.250 |
1 |
115 |
+0 |
May19 |
181024 |
67.300 |
67.300 |
67.300 |
67.300 |
+0.225 |
0 |
124 |
+0 |
Jun19 |
181024 |
67.325 |
68.025 |
66.875 |
67.300 |
+0.225 |
1 |
105 |
+0 |
Jul19 |
181024 |
67.250 |
67.250 |
67.250 |
67.250 |
+0.200 |
0 |
16 |
+0 |
Aug19 |
181024 |
67.125 |
67.125 |
67.125 |
67.125 |
+0.175 |
2 |
48 |
+0 |
Sep19 |
181024 |
66.975 |
66.975 |
66.975 |
66.975 |
+0.175 |
0 |
50 |
+0 |
Total Volume and Open Interest |
16,114 |
2,795 |
+197 |
NY Harbor ULSD(NYM) |
Nov18 |
181024 |
224.30 |
227.43 |
223.05 |
225.21 |
+0.37 |
25,843 |
60,801 |
-3,290 |
Dec18 |
181024 |
224.56 |
227.53 |
223.14 |
225.29 |
+0.30 |
42,802 |
122,287 |
+4,148 |
Jan19 |
181024 |
224.45 |
227.62 |
223.29 |
225.40 |
+0.29 |
19,117 |
72,466 |
-2,163 |
Feb19 |
181024 |
224.42 |
227.27 |
223.04 |
225.06 |
+0.29 |
11,408 |
31,634 |
+1,194 |
Mar19 |
181024 |
223.81 |
226.57 |
222.36 |
224.40 |
+0.27 |
13,695 |
45,106 |
-733 |
Apr19 |
181024 |
222.86 |
225.50 |
221.92 |
223.43 |
+0.23 |
4,063 |
25,364 |
+240 |
May19 |
181024 |
222.47 |
225.02 |
221.05 |
222.96 |
+0.17 |
2,988 |
11,558 |
+928 |
Jun19 |
181024 |
222.19 |
224.68 |
220.82 |
222.66 |
+0.13 |
3,984 |
26,595 |
-370 |
Jul19 |
181024 |
222.65 |
224.86 |
221.53 |
223.06 |
+0.11 |
682 |
6,599 |
+63 |
Aug19 |
181024 |
223.93 |
224.30 |
222.72 |
223.57 |
+0.12 |
433 |
1,812 |
-58 |
Sep19 |
181024 |
223.95 |
225.19 |
223.38 |
224.19 |
+0.15 |
554 |
1,841 |
+27 |
Oct19 |
181024 |
224.00 |
225.50 |
224.00 |
224.77 |
+0.17 |
504 |
1,230 |
+107 |
Nov19 |
181024 |
224.00 |
225.31 |
224.00 |
225.28 |
+0.16 |
360 |
998 |
+24 |
Dec19 |
181024 |
225.93 |
227.59 |
224.07 |
225.64 |
+0.15 |
1,039 |
7,870 |
-467 |
Total Volume and Open Interest |
127,526 |
420,785 |
-358 |
RBOB Gasoline(NYM) |
Nov18 |
181024 |
182.94 |
186.20 |
179.70 |
182.23 |
-1.45 |
31,473 |
56,259 |
-7,512 |
Dec18 |
181024 |
182.81 |
185.87 |
179.39 |
181.93 |
-1.51 |
60,060 |
127,634 |
+5,224 |
Jan19 |
181024 |
183.16 |
185.99 |
179.64 |
182.11 |
-1.57 |
18,892 |
77,012 |
+67 |
Feb19 |
181024 |
184.22 |
187.08 |
180.89 |
183.31 |
-1.51 |
8,995 |
23,051 |
+106 |
Mar19 |
181024 |
186.88 |
189.26 |
183.23 |
185.56 |
-1.46 |
8,727 |
33,942 |
+194 |
Apr19 |
181024 |
205.42 |
208.26 |
202.96 |
204.93 |
-1.12 |
5,596 |
19,881 |
+436 |
May19 |
181024 |
207.40 |
209.45 |
203.90 |
206.11 |
-1.05 |
4,365 |
19,830 |
+660 |
Jun19 |
181024 |
206.43 |
209.46 |
203.77 |
206.03 |
-1.02 |
4,460 |
14,583 |
-421 |
Jul19 |
181024 |
207.28 |
208.01 |
203.29 |
205.10 |
-1.02 |
1,929 |
10,325 |
+53 |
Aug19 |
181024 |
205.30 |
205.66 |
201.68 |
203.38 |
-1.01 |
1,427 |
4,403 |
-147 |
Total Volume and Open Interest |
147,905 |
404,351 |
-1,085 |
e-miNY RBOB Gasoline(NYM) |
Nov18 |
181024 |
182.23 |
182.23 |
182.20 |
182.23 |
-1.45 |
0 |
1 |
+0 |
Dec18 |
181024 |
181.93 |
181.93 |
181.93 |
181.93 |
-1.51 |
|
|
|
Jan19 |
181024 |
182.11 |
182.11 |
182.11 |
182.11 |
-1.57 |
|
|
|
Feb19 |
181024 |
183.31 |
183.31 |
183.31 |
183.31 |
-1.51 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov18 |
181024 |
3.216 |
3.250 |
3.159 |
3.166 |
-0.046 |
172,062 |
79,512 |
-25,602 |
Dec18 |
181024 |
3.284 |
3.314 |
3.215 |
3.227 |
-0.056 |
109,099 |
236,097 |
-533 |
Jan19 |
181024 |
3.355 |
3.382 |
3.282 |
3.290 |
-0.063 |
56,533 |
243,715 |
+287 |
Feb19 |
181024 |
3.264 |
3.290 |
3.199 |
3.201 |
-0.059 |
18,208 |
110,743 |
+784 |
Mar19 |
181024 |
3.035 |
3.053 |
2.986 |
2.988 |
-0.045 |
39,000 |
227,887 |
-1,937 |
Apr19 |
181024 |
2.733 |
2.739 |
2.700 |
2.700 |
-0.035 |
43,076 |
150,728 |
-3,224 |
May19 |
181024 |
2.696 |
2.704 |
2.670 |
2.670 |
-0.032 |
15,753 |
87,533 |
+1,767 |
Jun19 |
181024 |
2.725 |
2.727 |
2.695 |
2.695 |
-0.031 |
3,057 |
50,014 |
-1,196 |
Jul19 |
181024 |
2.760 |
2.760 |
2.729 |
2.730 |
-0.030 |
1,830 |
47,974 |
-206 |
Aug19 |
181024 |
2.762 |
2.763 |
2.733 |
2.733 |
-0.029 |
2,319 |
34,277 |
+861 |
Sep19 |
181024 |
2.742 |
2.743 |
2.714 |
2.714 |
-0.028 |
1,930 |
34,820 |
+541 |
Oct19 |
181024 |
2.758 |
2.763 |
2.734 |
2.734 |
-0.027 |
7,259 |
107,611 |
+1,364 |
Nov19 |
181024 |
2.805 |
2.816 |
2.791 |
2.791 |
-0.026 |
1,166 |
39,347 |
+10 |
Dec19 |
181024 |
2.958 |
2.958 |
2.931 |
2.931 |
-0.024 |
691 |
38,066 |
+34 |
Jan20 |
181024 |
3.032 |
3.048 |
3.024 |
3.025 |
-0.023 |
2,931 |
33,182 |
+660 |
Feb20 |
181024 |
2.970 |
2.977 |
2.954 |
2.955 |
-0.023 |
63 |
10,925 |
-4 |
Total Volume and Open Interest |
477,819 |
1,602,317 |
-24,908 |
Brent Crude Oil(ICE) |
Dec18 |
181024 |
76.35 |
77.57 |
75.11 |
76.17 |
-0.27 |
269,911 |
307,793 |
-34,760 |
Jan19 |
181024 |
76.13 |
77.43 |
75.17 |
76.17 |
+0.02 |
170,190 |
452,969 |
+7,869 |
Feb19 |
181024 |
76.09 |
77.35 |
75.28 |
76.20 |
+0.10 |
65,881 |
196,071 |
+5,309 |
Mar19 |
181024 |
76.00 |
77.28 |
75.33 |
76.20 |
+0.15 |
53,242 |
158,565 |
+4,927 |
Apr19 |
181024 |
75.95 |
77.20 |
75.37 |
76.17 |
+0.17 |
27,709 |
95,800 |
-6,976 |
May19 |
181024 |
75.90 |
77.11 |
75.39 |
76.14 |
+0.19 |
20,396 |
77,634 |
-1,629 |
Jun19 |
181024 |
75.80 |
76.96 |
75.29 |
76.03 |
+0.19 |
39,551 |
159,991 |
+195 |
Jul19 |
181024 |
75.65 |
76.75 |
75.21 |
75.86 |
+0.20 |
4,970 |
54,630 |
-234 |
Aug19 |
181024 |
75.46 |
76.25 |
75.07 |
75.66 |
+0.21 |
4,200 |
47,851 |
-98 |
Sep19 |
181024 |
75.69 |
75.93 |
75.02 |
75.43 |
+0.21 |
8,101 |
49,454 |
+416 |
Oct19 |
181024 |
75.31 |
75.34 |
75.18 |
75.18 |
+0.21 |
4,416 |
50,093 |
-652 |
Nov19 |
181024 |
74.93 |
75.36 |
74.93 |
74.94 |
+0.21 |
2,905 |
49,527 |
-458 |
Dec19 |
181024 |
74.29 |
75.42 |
74.11 |
74.65 |
+0.21 |
39,363 |
175,929 |
+256 |
Jan20 |
181024 |
74.38 |
74.38 |
74.38 |
74.38 |
+0.21 |
1,586 |
22,030 |
-164 |
Total Volume and Open Interest |
742,640 |
2,250,565 |
-28,215 |
Gas Oil(ICE) |
Nov18 |
181024 |
694.50 |
705.00 |
689.75 |
700.00 |
-2.50 |
64,116 |
165,140 |
-4,048 |
Dec18 |
181024 |
688.75 |
699.00 |
684.50 |
693.75 |
-3.50 |
81,000 |
251,520 |
-6,592 |
Jan19 |
181024 |
685.25 |
695.00 |
681.00 |
689.75 |
-3.75 |
47,231 |
133,315 |
+6,331 |
Feb19 |
181024 |
683.75 |
693.25 |
679.75 |
688.25 |
-3.75 |
21,558 |
62,528 |
+799 |
Mar19 |
181024 |
682.75 |
692.00 |
678.75 |
687.00 |
-3.75 |
11,806 |
60,243 |
+1,142 |
Apr19 |
181024 |
681.75 |
690.50 |
677.50 |
685.50 |
-3.75 |
4,054 |
31,786 |
+474 |
May19 |
181024 |
680.50 |
689.50 |
677.00 |
684.75 |
-3.50 |
2,887 |
23,715 |
-554 |
Jun19 |
181024 |
681.00 |
689.75 |
677.75 |
684.75 |
-3.75 |
13,626 |
63,656 |
-2,722 |
Jul19 |
181024 |
681.25 |
690.50 |
678.75 |
685.50 |
-4.00 |
933 |
19,444 |
+109 |
Aug19 |
181024 |
684.25 |
692.00 |
681.25 |
687.00 |
-4.00 |
693 |
13,361 |
-32 |
Total Volume and Open Interest |
266,124 |
1,038,414 |
-3,827 |
Ethanol(CBOT) |
Nov18 |
181024 |
1.260 |
1.278 |
1.260 |
1.277 |
+0.009 |
213 |
657 |
-103 |
Dec18 |
181024 |
1.284 |
1.294 |
1.282 |
1.293 |
+0.006 |
157 |
1,480 |
+121 |
Jan19 |
181024 |
1.307 |
1.316 |
1.307 |
1.316 |
+0.006 |
0 |
232 |
+0 |
Feb19 |
181024 |
1.337 |
1.337 |
1.337 |
1.337 |
+0.006 |
0 |
37 |
+0 |
Mar19 |
181024 |
1.362 |
1.362 |
1.362 |
1.362 |
+0.013 |
0 |
28 |
+0 |
Apr19 |
181024 |
1.381 |
1.381 |
1.381 |
1.381 |
+0.013 |
0 |
26 |
+0 |
May19 |
181024 |
1.390 |
1.390 |
1.390 |
1.390 |
+0.013 |
0 |
15 |
+0 |
Jun19 |
181024 |
1.424 |
1.424 |
1.424 |
1.424 |
+0.013 |
|
|
|
Total Volume and Open Interest |
370 |
2,475 |
+18 |
WTI Crude Oil(ICE) |
Dec18 |
181024 |
66.33 |
67.72 |
66.05 |
66.82 |
+0.39 |
51,826 |
137,005 |
-5,007 |
Jan19 |
181024 |
66.56 |
67.84 |
66.22 |
66.96 |
+0.34 |
37,846 |
58,011 |
+3,238 |
Feb19 |
181024 |
66.68 |
67.90 |
66.41 |
67.06 |
+0.30 |
20,072 |
32,053 |
-1,271 |
Mar19 |
181024 |
66.79 |
67.97 |
66.57 |
67.16 |
+0.27 |
15,760 |
42,699 |
-361 |
Apr19 |
181024 |
67.17 |
67.97 |
66.70 |
67.25 |
+0.25 |
6,647 |
23,848 |
+443 |
May19 |
181024 |
67.26 |
68.05 |
66.70 |
67.30 |
+0.23 |
2,389 |
11,571 |
-445 |
Jun19 |
181024 |
67.13 |
68.08 |
66.74 |
67.29 |
+0.21 |
8,725 |
83,764 |
+733 |
Jul19 |
181024 |
67.20 |
67.77 |
66.79 |
67.24 |
+0.20 |
1,075 |
6,624 |
-13 |
Aug19 |
181024 |
66.89 |
67.65 |
66.86 |
67.13 |
+0.19 |
412 |
6,340 |
-27 |
Sep19 |
181024 |
66.98 |
66.98 |
66.98 |
66.98 |
+0.18 |
642 |
15,614 |
+134 |
Oct19 |
181024 |
66.80 |
66.80 |
66.80 |
66.80 |
+0.19 |
114 |
4,510 |
-2 |
Nov19 |
181024 |
66.60 |
66.60 |
66.60 |
66.60 |
+0.18 |
70 |
4,817 |
+21 |
Dec19 |
181024 |
66.18 |
67.06 |
65.90 |
66.39 |
+0.18 |
8,009 |
90,190 |
+125 |
Jan20 |
181024 |
66.11 |
66.11 |
66.11 |
66.11 |
+0.17 |
12 |
2,696 |
-9 |
Feb20 |
181024 |
65.84 |
65.84 |
65.84 |
65.84 |
+0.16 |
25 |
2,230 |
-11 |
Mar20 |
181024 |
65.58 |
65.58 |
65.58 |
65.58 |
+0.15 |
19 |
6,419 |
-10 |
Total Volume and Open Interest |
156,257 |
613,646 |
-2,635 |
US Dollar Index(ICE) |
Dec18 |
181024 |
95.710 |
96.305 |
95.665 |
96.183 |
+0.470 |
16,460 |
55,459 |
+541 |
Mar19 |
181024 |
95.160 |
95.735 |
95.160 |
95.628 |
+0.470 |
390 |
2,051 |
+125 |
Jun19 |
181024 |
95.103 |
95.103 |
95.103 |
95.103 |
+0.470 |
118 |
384 |
+48 |
Total Volume and Open Interest |
16,970 |
58,013 |
+716 |
Australian Dollar(CME) |
Dec18 |
181024 |
70.87 |
71.10 |
70.64 |
70.69 |
-0.20 |
81,872 |
157,096 |
+1,205 |
Mar19 |
181024 |
71.01 |
71.09 |
70.78 |
70.79 |
-0.19 |
83 |
635 |
+24 |
Jun19 |
181024 |
70.91 |
70.91 |
70.91 |
70.91 |
-0.20 |
5 |
28 |
+5 |
Total Volume and Open Interest |
83,407 |
158,370 |
+1,237 |
British Pound(CME) |
Dec18 |
181024 |
130.11 |
130.21 |
128.97 |
129.12 |
-1.04 |
97,807 |
214,177 |
+5,142 |
Mar19 |
181024 |
130.78 |
130.79 |
129.65 |
129.77 |
-1.05 |
27 |
3,664 |
+11 |
Jun19 |
181024 |
130.38 |
130.38 |
130.38 |
130.38 |
-1.07 |
5 |
286 |
+1 |
Total Volume and Open Interest |
99,479 |
221,391 |
+4,920 |
Canadian Dollar(CME) |
Dec18 |
181024 |
76.50 |
77.18 |
76.40 |
76.90 |
+0.41 |
54,926 |
114,426 |
+391 |
Mar19 |
181024 |
76.62 |
77.25 |
76.62 |
77.04 |
+0.40 |
49 |
1,876 |
+17 |
Jun19 |
181024 |
77.04 |
77.26 |
77.04 |
77.14 |
+0.39 |
26 |
418 |
+19 |
Sep19 |
181024 |
77.38 |
77.39 |
77.11 |
77.24 |
+0.38 |
0 |
138 |
+0 |
Total Volume and Open Interest |
55,363 |
117,655 |
+387 |
Japanese Yen(CME) |
Dec18 |
181024 |
89.29 |
89.57 |
89.04 |
89.29 |
+0.02 |
101,860 |
205,041 |
+1,069 |
Mar19 |
181024 |
89.95 |
90.22 |
89.81 |
90.03 |
+0.02 |
209 |
1,150 |
+110 |
Jun19 |
181024 |
90.77 |
90.85 |
90.57 |
90.77 |
+0.02 |
0 |
66 |
+0 |
Total Volume and Open Interest |
102,603 |
207,883 |
+1,095 |
Swiss Franc(CME) |
Dec18 |
181024 |
100.96 |
101.06 |
100.55 |
100.74 |
-0.17 |
18,166 |
68,616 |
+193 |
Mar19 |
181024 |
101.97 |
102.02 |
101.58 |
101.72 |
-0.17 |
5 |
264 |
+1 |
Jun19 |
181024 |
102.68 |
102.95 |
102.64 |
102.68 |
-0.17 |
0 |
53 |
+0 |
Total Volume and Open Interest |
18,171 |
68,969 |
+194 |
EuroFX(CME) |
Dec18 |
181024 |
115.18 |
115.25 |
114.27 |
114.36 |
-0.81 |
165,811 |
462,889 |
+3,576 |
Mar19 |
181024 |
116.13 |
116.23 |
115.25 |
115.34 |
-0.83 |
1,243 |
7,254 |
+467 |
Jun19 |
181024 |
117.02 |
117.02 |
116.30 |
116.31 |
-0.83 |
159 |
3,153 |
-1 |
Total Volume and Open Interest |
171,176 |
482,735 |
+4,725 |
Mexican Peso(CME) |
Nov18 |
181024 |
509.25 |
509.25 |
509.25 |
509.25 |
-7.63 |
0 |
1 |
+0 |
Dec18 |
181024 |
513.88 |
514.88 |
505.25 |
507.00 |
-7.75 |
50,770 |
208,106 |
-2,260 |
Total Volume and Open Interest |
50,771 |
208,336 |
-2,259 |
Brazilian Real(CME) |
Nov18 |
181024 |
270.80 |
271.50 |
267.00 |
267.75 |
-2.05 |
3,260 |
37,040 |
+1,094 |
Dec18 |
181024 |
270.00 |
270.80 |
266.40 |
267.10 |
-2.05 |
53 |
1,602 |
-4 |
Jan19 |
181024 |
266.60 |
269.70 |
266.60 |
266.60 |
-1.60 |
0 |
51 |
+0 |
Feb19 |
181024 |
266.05 |
266.05 |
266.05 |
266.05 |
-1.90 |
|
|
|
Total Volume and Open Interest |
3,313 |
38,693 |
+1,090 |
30-Year T-Bonds(CBOT) |
Dec18 |
181024 |
138~040 |
139~070 |
138~030 |
138~250 |
+0~190 |
303,401 |
917,683 |
+1,712 |
Mar19 |
181024 |
137~250 |
138~180 |
137~160 |
138~040 |
+0~180 |
81 |
360 |
+7 |
Jun19 |
181024 |
137~170 |
137~310 |
137~170 |
137~170 |
+0~180 |
|
|
|
Total Volume and Open Interest |
303,482 |
918,043 |
+1,719 |
10-Year T-Notes(CBOT) |
Dec18 |
181024 |
118~080 |
118~275 |
118~070 |
118~200 |
+0~115 |
1,410,808 |
4,201,031 |
-3,577 |
Mar19 |
181024 |
118~000 |
118~195 |
117~305 |
118~120 |
+0~120 |
8,679 |
40,139 |
+7,614 |
Jun19 |
181024 |
118~120 |
118~120 |
118~120 |
118~120 |
+0~120 |
|
|
|
Total Volume and Open Interest |
1,419,487 |
4,241,170 |
+4,037 |
5-Year T-Notes(CBOT) |
Dec18 |
181024 |
112~084 |
112~206 |
112~074 |
112~154 |
+0~070 |
659,772 |
4,499,222 |
+4,800 |
Mar19 |
181024 |
112~112 |
112~170 |
112~036 |
112~122 |
+0~076 |
4,025 |
37,560 |
+2,641 |
Jun19 |
181024 |
112~122 |
112~122 |
112~122 |
112~122 |
+0~076 |
|
|
|
Total Volume and Open Interest |
663,797 |
4,536,782 |
+7,441 |
2 Year T-Notes(CBOT) |
Dec18 |
181024 |
105~090 |
105~132 |
105~084 |
105~114 |
+0~024 |
282,083 |
2,253,111 |
+19,001 |
Mar19 |
181024 |
105~060 |
105~110 |
105~060 |
105~092 |
+0~030 |
151 |
4,292 |
+126 |
Jun19 |
181024 |
105~092 |
105~092 |
105~092 |
105~092 |
+0~030 |
|
|
|
Total Volume and Open Interest |
282,234 |
2,257,403 |
+19,127 |
Eurodollars(CME) |
Dec18 |
181024 |
97.255 |
97.270 |
97.230 |
97.250 |
-0.010 |
369,117 |
1,841,789 |
+107 |
Mar19 |
181024 |
97.095 |
97.125 |
97.080 |
97.110 |
+0.010 |
251,416 |
1,351,149 |
+28,266 |
Jun19 |
181024 |
96.950 |
97.000 |
96.940 |
96.970 |
+0.015 |
167,343 |
1,317,441 |
-15,122 |
Sep19 |
181024 |
96.850 |
96.915 |
96.845 |
96.875 |
+0.025 |
159,296 |
1,349,298 |
+3,109 |
Dec19 |
181024 |
96.775 |
96.850 |
96.765 |
96.810 |
+0.035 |
177,990 |
1,992,162 |
+503 |
Mar20 |
181024 |
96.755 |
96.840 |
96.745 |
96.800 |
+0.045 |
94,573 |
968,146 |
-7,954 |
Jun20 |
181024 |
96.750 |
96.845 |
96.745 |
96.805 |
+0.050 |
78,998 |
912,920 |
-2,345 |
Sep20 |
181024 |
96.760 |
96.860 |
96.755 |
96.815 |
+0.055 |
84,778 |
917,006 |
-689 |
Dec20 |
181024 |
96.755 |
96.860 |
96.750 |
96.815 |
+0.060 |
115,644 |
1,236,532 |
+9,801 |
Mar21 |
181024 |
96.775 |
96.880 |
96.770 |
96.835 |
+0.060 |
50,283 |
538,620 |
+517 |
Jun21 |
181024 |
96.790 |
96.890 |
96.785 |
96.850 |
+0.060 |
40,861 |
420,912 |
-638 |
Sep21 |
181024 |
96.800 |
96.900 |
96.790 |
96.855 |
+0.060 |
36,214 |
241,262 |
-830 |
Dec21 |
181024 |
96.790 |
96.890 |
96.790 |
96.850 |
+0.060 |
25,821 |
338,314 |
+2,249 |
Mar22 |
181024 |
96.800 |
96.895 |
96.795 |
96.855 |
+0.055 |
16,536 |
155,392 |
+2,933 |
Jun22 |
181024 |
96.800 |
96.895 |
96.800 |
96.855 |
+0.055 |
14,670 |
118,361 |
+1,635 |
Sep22 |
181024 |
96.795 |
96.885 |
96.795 |
96.845 |
+0.050 |
16,252 |
75,946 |
+937 |
Dec22 |
181024 |
96.790 |
96.870 |
96.785 |
96.830 |
+0.050 |
10,301 |
109,480 |
-355 |
Mar23 |
181024 |
96.780 |
96.860 |
96.775 |
96.825 |
+0.050 |
12,288 |
64,312 |
-925 |
Total Volume and Open Interest |
1,804,536 |
14,382,814 |
+32,198 |
Ultra T-Bond(CBOT) |
Dec18 |
181024 |
150~00 |
151~07 |
150~00 |
150~20 |
+0~15 |
106,475 |
1,074,447 |
-4,875 |
Mar19 |
181024 |
151~12 |
151~25 |
150~27 |
151~12 |
+0~16 |
0 |
44 |
+0 |
Jun19 |
181024 |
152~08 |
152~08 |
152~08 |
152~08 |
+0~16 |
|
|
|
Total Volume and Open Interest |
106,475 |
1,074,491 |
-4,875 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181024 |
124~295 |
125~220 |
124~285 |
125~125 |
+0~140 |
109,791 |
644,720 |
+3,342 |
Mar19 |
181024 |
125~125 |
125~160 |
125~105 |
125~105 |
+0~140 |
|
|
|
Jun19 |
181024 |
125~105 |
125~105 |
125~105 |
125~105 |
+0~140 |
|
|
|
Total Volume and Open Interest |
109,791 |
644,720 |
+3,342 |
30 Day Federal Funds(CBOT) |
Oct18 |
181024 |
97.813 |
97.815 |
97.810 |
97.810 |
-0.005 |
272 |
239,806 |
-7 |
Nov18 |
181024 |
97.800 |
97.800 |
97.795 |
97.795 |
-0.005 |
29,208 |
242,768 |
-9,344 |
Dec18 |
181024 |
97.725 |
97.730 |
97.715 |
97.725 |
unch |
21,882 |
118,069 |
-619 |
Jan19 |
181024 |
97.610 |
97.630 |
97.610 |
97.620 |
+0.005 |
38,017 |
250,754 |
-9,165 |
Feb19 |
181024 |
97.600 |
97.620 |
97.595 |
97.610 |
+0.010 |
7,355 |
169,301 |
-1,145 |
Mar19 |
181024 |
97.540 |
97.570 |
97.540 |
97.555 |
+0.015 |
8,459 |
41,693 |
-63 |
Total Volume and Open Interest |
198,886 |
1,803,166 |
-12,053 |
Japanese Govt Bonds(SGX) |
Dec18 |
181024 |
150.32 |
150.51 |
150.31 |
150.48 |
+0.17 |
726 |
14,990 |
+36 |
Mar19 |
181024 |
150.48 |
150.48 |
150.48 |
150.48 |
+0.17 |
|
|
|
Jun19 |
181024 |
150.48 |
150.48 |
150.48 |
150.48 |
+0.17 |
|
|
|
Total Volume and Open Interest |
726 |
14,990 |
+36 |
Euro-Buxl(EUREX) |
Dec18 |
181024 |
176.12 |
177.10 |
176.04 |
176.78 |
+0.56 |
42,128 |
224,252 |
+2,622 |
Mar19 |
181024 |
175.28 |
175.28 |
175.28 |
175.28 |
+0.56 |
0 |
1,928 |
+0 |
Jun19 |
181024 |
174.18 |
174.18 |
174.18 |
174.18 |
+0.56 |
|
|
|
Total Volume and Open Interest |
42,128 |
226,180 |
+2,622 |
Euro-Bund(EUREX) |
Dec18 |
181024 |
159.67 |
160.35 |
159.66 |
160.18 |
+0.39 |
655,438 |
1,966,184 |
+27,856 |
Mar19 |
181024 |
160.65 |
161.08 |
160.65 |
160.98 |
+0.41 |
5,850 |
103,155 |
+9,427 |
Jun19 |
181024 |
158.88 |
158.88 |
158.88 |
158.88 |
+0.39 |
|
|
|
Total Volume and Open Interest |
661,288 |
2,069,339 |
+37,283 |
Euro-Bobl(EUREX) |
Dec18 |
181024 |
131.19 |
131.50 |
131.19 |
131.44 |
+0.22 |
402,724 |
1,525,936 |
-26,118 |
Mar19 |
181024 |
131.44 |
131.62 |
131.42 |
131.58 |
+0.23 |
34 |
604 |
+32 |
Jun19 |
181024 |
131.04 |
131.04 |
131.04 |
131.04 |
+0.22 |
|
|
|
Total Volume and Open Interest |
402,758 |
1,526,540 |
-26,086 |
Euro-Schatz(EUREX) |
Dec18 |
181024 |
111.94 |
112.00 |
111.93 |
111.99 |
+0.05 |
357,048 |
1,909,412 |
-7,872 |
Mar19 |
181024 |
111.83 |
111.87 |
111.83 |
111.87 |
+0.05 |
441 |
3,609 |
+14 |
Jun19 |
181024 |
111.84 |
111.84 |
111.84 |
111.84 |
+0.05 |
|
|
|
Total Volume and Open Interest |
357,489 |
1,913,021 |
-7,858 |
3-Mth Euribor(EUREX) |
Dec18 |
181024 |
100.300 |
100.300 |
100.295 |
100.295 |
-0.005 |
0 |
14,117 |
+0 |
Mar19 |
181024 |
100.285 |
100.290 |
100.285 |
100.285 |
unch |
99 |
2,578 |
-80 |
Jun19 |
181024 |
100.260 |
100.265 |
100.260 |
100.265 |
unch |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
99 |
28,251 |
+40 |
Long Gilt(LIFFE) |
Dec18 |
181024 |
121~31 |
122~11 |
121~28 |
122~08 |
+0~11 |
238,922 |
717,344 |
+7,976 |
Mar19 |
181024 |
121~11 |
121~14 |
121~11 |
121~14 |
+0~11 |
0 |
146 |
+0 |
Total Volume and Open Interest |
238,922 |
717,490 |
+7,976 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181024 |
99.15 |
99.16 |
99.14 |
99.15 |
unch |
77,036 |
538,061 |
+3,052 |
Mar19 |
181024 |
99.08 |
99.09 |
99.07 |
99.08 |
unch |
111,834 |
474,182 |
+16,023 |
Jun19 |
181024 |
99.01 |
99.03 |
99.00 |
99.01 |
unch |
89,667 |
307,658 |
+2,781 |
Sep19 |
181024 |
98.95 |
98.96 |
98.94 |
98.95 |
+0.01 |
102,970 |
374,752 |
+11,736 |
Dec19 |
181024 |
98.87 |
98.90 |
98.87 |
98.88 |
+0.01 |
95,004 |
340,625 |
+2,475 |
Mar20 |
181024 |
98.81 |
98.84 |
98.80 |
98.83 |
+0.02 |
99,489 |
209,728 |
-1,088 |
Total Volume and Open Interest |
1,131,271 |
3,261,273 |
+30,193 |
3-Mth Euribor(LIFFE) |
Dec18 |
181024 |
100.300 |
100.305 |
100.295 |
100.300 |
unch |
45,147 |
548,119 |
-335 |
Mar19 |
181024 |
100.285 |
100.290 |
100.280 |
100.285 |
unch |
51,934 |
497,035 |
+4,970 |
Jun19 |
181024 |
100.270 |
100.275 |
100.260 |
100.270 |
+0.005 |
72,006 |
618,758 |
+1,097 |
Total Volume and Open Interest |
771,502 |
5,088,642 |
+3,207 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181024 |
98.04 |
98.05 |
98.04 |
98.05 |
unch |
21,064 |
201,495 |
-6,148 |
Mar19 |
181024 |
98.05 |
98.06 |
98.04 |
98.06 |
+0.01 |
15,107 |
224,810 |
-6,194 |
Jun19 |
181024 |
98.02 |
98.03 |
98.01 |
98.03 |
+0.01 |
8,906 |
183,624 |
-1,271 |
Sep19 |
181024 |
97.98 |
97.99 |
97.97 |
97.99 |
+0.01 |
12,802 |
164,972 |
-349 |
Dec19 |
181024 |
97.93 |
97.94 |
97.92 |
97.94 |
+0.01 |
8,070 |
160,731 |
+304 |
Mar20 |
181024 |
97.87 |
97.89 |
97.87 |
97.88 |
+0.01 |
4,941 |
116,390 |
-1,926 |
Jun20 |
181024 |
97.81 |
97.83 |
97.81 |
97.83 |
+0.02 |
4,673 |
82,631 |
+5 |
Sep20 |
181024 |
97.76 |
97.78 |
97.76 |
97.78 |
+0.02 |
2,709 |
42,188 |
+309 |
Dec20 |
181024 |
97.71 |
97.72 |
97.71 |
97.72 |
+0.02 |
10 |
11,530 |
+1 |
Mar21 |
181024 |
97.67 |
97.67 |
97.67 |
97.67 |
+0.02 |
1 |
4,795 |
+0 |
Total Volume and Open Interest |
78,433 |
1,197,288 |
-15,419 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181024 |
97.32 |
97.35 |
97.31 |
97.33 |
+0.02 |
135,084 |
1,249,613 |
-14,464 |
Mar19 |
181024 |
97.33 |
97.33 |
97.33 |
97.33 |
+0.02 |
|
|
|
Total Volume and Open Interest |
135,084 |
1,249,613 |
-14,464 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181024 |
97.90 |
97.93 |
97.90 |
97.92 |
+0.01 |
120,644 |
1,120,679 |
-14,205 |
Mar19 |
181024 |
97.93 |
97.93 |
97.93 |
97.93 |
+0.01 |
|
|
|
Total Volume and Open Interest |
120,644 |
1,120,679 |
-14,205 |
Gold(CMX) |
Oct18 |
181024 |
1231.6 |
1231.6 |
1227.8 |
1227.8 |
-5.6 |
18 |
65 |
-51 |
Dec18 |
181024 |
1233.8 |
1238.0 |
1228.3 |
1231.1 |
-5.7 |
187,230 |
370,857 |
-734 |
Feb19 |
181024 |
1239.4 |
1243.0 |
1234.3 |
1237.2 |
-5.7 |
12,320 |
55,805 |
-1,696 |
Apr19 |
181024 |
1246.3 |
1248.1 |
1241.2 |
1243.2 |
-5.8 |
939 |
18,434 |
+218 |
Jun19 |
181024 |
1253.3 |
1255.2 |
1247.7 |
1249.4 |
-5.8 |
570 |
15,207 |
+25 |
Aug19 |
181024 |
1260.0 |
1260.0 |
1255.0 |
1255.3 |
-5.8 |
36 |
2,652 |
+1 |
Oct19 |
181024 |
1265.4 |
1265.4 |
1261.4 |
1261.4 |
-5.9 |
0 |
1,893 |
+0 |
Dec19 |
181024 |
1271.8 |
1271.8 |
1267.6 |
1267.6 |
-5.9 |
138 |
5,350 |
+17 |
Feb20 |
181024 |
1277.7 |
1278.0 |
1274.1 |
1274.1 |
-5.9 |
0 |
35 |
+0 |
Apr20 |
181024 |
1280.1 |
1280.1 |
1280.1 |
1280.1 |
-5.9 |
0 |
50 |
+0 |
Jun20 |
181024 |
1289.8 |
1289.8 |
1286.2 |
1286.2 |
-6.0 |
0 |
684 |
+0 |
Aug20 |
181024 |
1292.3 |
1292.3 |
1292.3 |
1292.3 |
-6.0 |
|
|
|
Total Volume and Open Interest |
201,367 |
472,832 |
-2,245 |
Silver(CMX) |
Dec18 |
181024 |
1477.5 |
1483.0 |
1466.0 |
1467.6 |
-11.7 |
57,806 |
158,286 |
+1,932 |
Mar19 |
181024 |
1490.5 |
1495.0 |
1478.5 |
1479.5 |
-11.9 |
394 |
30,325 |
+22 |
May19 |
181024 |
1497.0 |
1502.5 |
1487.5 |
1487.6 |
-12.0 |
89 |
3,888 |
+4 |
Jul19 |
181024 |
1496.5 |
1498.5 |
1495.9 |
1495.9 |
-12.2 |
73 |
2,879 |
-29 |
Sep19 |
181024 |
1504.3 |
1504.3 |
1504.3 |
1504.3 |
-12.2 |
0 |
516 |
+0 |
Dec19 |
181024 |
1519.5 |
1519.5 |
1516.5 |
1516.9 |
-12.2 |
3 |
1,110 |
+0 |
Mar20 |
181024 |
1529.4 |
1529.4 |
1529.4 |
1529.4 |
-12.2 |
|
|
|
Total Volume and Open Interest |
58,640 |
199,544 |
+1,968 |
Platinum(NYMEX) |
Oct18 |
181024 |
828.7 |
828.7 |
828.7 |
828.7 |
-3.7 |
26 |
50 |
+18 |
Jan19 |
181024 |
836.5 |
839.7 |
827.8 |
831.5 |
-3.9 |
19,777 |
68,740 |
-167 |
Apr19 |
181024 |
837.0 |
841.0 |
832.5 |
835.9 |
-4.0 |
677 |
5,963 |
+425 |
Jul19 |
181024 |
841.6 |
841.8 |
840.3 |
840.4 |
-3.3 |
10 |
252 |
-10 |
Total Volume and Open Interest |
20,498 |
75,120 |
+266 |
Palladium(NYMEX) |
Dec18 |
181024 |
1127.00 |
1127.30 |
1108.70 |
1112.30 |
-10.50 |
7,128 |
24,253 |
+822 |
Mar19 |
181024 |
1116.80 |
1117.20 |
1100.00 |
1104.10 |
-9.90 |
852 |
3,718 |
+539 |
Jun19 |
181024 |
1097.70 |
1097.70 |
1097.70 |
1097.70 |
-9.90 |
0 |
7 |
+0 |
Total Volume and Open Interest |
7,980 |
27,978 |
+1,361 |
Copper(CMX) |
Dec18 |
181024 |
276.10 |
280.40 |
274.30 |
275.75 |
-0.05 |
85,473 |
116,317 |
+692 |
Mar19 |
181024 |
277.95 |
282.35 |
276.45 |
277.80 |
-0.15 |
5,347 |
51,015 |
+876 |
May19 |
181024 |
280.90 |
283.00 |
278.00 |
279.15 |
-0.20 |
2,165 |
23,655 |
+147 |
Jul19 |
181024 |
282.10 |
284.70 |
279.00 |
280.35 |
-0.20 |
910 |
18,225 |
+120 |
Sep19 |
181024 |
282.10 |
285.15 |
280.90 |
281.30 |
-0.20 |
345 |
6,652 |
-1 |
Total Volume and Open Interest |
96,407 |
243,650 |
+2,565 |
E-mini DJIA Index(CBOT) |
Dec18 |
181024 |
25240 |
25338 |
24511 |
24616 |
-628 |
229,965 |
87,287 |
-529 |
Mar19 |
181024 |
25271 |
25380 |
24561 |
24656 |
-629 |
310 |
1,241 |
+16 |
Jun19 |
181024 |
24892 |
25411 |
24692 |
24744 |
-627 |
1 |
12 |
+0 |
Sep19 |
181024 |
24783 |
24783 |
24783 |
24783 |
-628 |
0 |
7 |
+0 |
Total Volume and Open Interest |
230,276 |
88,547 |
-513 |
S & P 500(CME) |
Dec18 |
181024 |
2742.10 |
2750.10 |
2653.00 |
2664.30 |
-81.90 |
1,274 |
50,240 |
-76 |
Mar19 |
181024 |
2670.90 |
2670.90 |
2670.90 |
2670.90 |
-82.40 |
0 |
50 |
-10 |
Jun19 |
181024 |
2679.80 |
2679.80 |
2679.80 |
2679.80 |
-83.30 |
|
|
|
Sep19 |
181024 |
2689.70 |
2689.70 |
2689.70 |
2689.70 |
-83.30 |
|
|
|
Total Volume and Open Interest |
1,274 |
50,290 |
-86 |
S & P 500 E-Mini(CME) |
Dec18 |
181024 |
2745.25 |
2750.00 |
2652.25 |
2664.25 |
-82.00 |
1,665,740 |
2,744,048 |
+17,461 |
Mar19 |
181024 |
2752.50 |
2757.00 |
2659.25 |
2671.00 |
-82.25 |
8,200 |
146,248 |
+4,315 |
Jun19 |
181024 |
2743.25 |
2765.00 |
2668.50 |
2679.75 |
-83.25 |
8 |
7,047 |
+0 |
Sep19 |
181024 |
2689.75 |
2689.75 |
2689.75 |
2689.75 |
-83.25 |
1 |
16 |
+0 |
Total Volume and Open Interest |
1,673,949 |
2,897,364 |
+21,776 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181024 |
7136.25 |
7175.00 |
6785.75 |
6836.25 |
-304.00 |
650,331 |
244,048 |
+4,284 |
Mar19 |
181024 |
7166.00 |
7212.00 |
6820.50 |
6869.75 |
-305.00 |
981 |
2,031 |
-38 |
Jun19 |
181024 |
7183.00 |
7231.75 |
6869.75 |
6905.00 |
-302.50 |
0 |
29 |
+0 |
Total Volume and Open Interest |
651,313 |
246,112 |
+4,247 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181024 |
1849.00 |
1851.70 |
1787.80 |
1789.50 |
-56.40 |
17,173 |
75,964 |
+190 |
Mar19 |
181024 |
1793.50 |
1854.80 |
1793.50 |
1793.50 |
-56.80 |
0 |
10 |
+0 |
Jun19 |
181024 |
1797.20 |
1797.20 |
1797.20 |
1797.20 |
-56.90 |
|
|
|
Total Volume and Open Interest |
17,173 |
75,974 |
+190 |
Volatility Index(CBOE) |
Oct18 |
181017 |
17.63 |
18.90 |
17.23 |
17.23 |
-0.45 |
111,098 |
53,930 |
-10,921 |
Nov18 |
181024 |
18.90 |
21.35 |
18.75 |
20.63 |
+1.80 |
125,804 |
208,553 |
-5,716 |
Dec18 |
181024 |
18.46 |
20.10 |
18.32 |
19.63 |
+1.20 |
59,371 |
101,004 |
-1,427 |
Jan19 |
181024 |
18.58 |
20.05 |
18.50 |
19.58 |
+1.00 |
18,450 |
57,388 |
-854 |
Total Volume and Open Interest |
224,671 |
477,831 |
-7,909 |
S & P 600(CME) |
Dec18 |
181024 |
921.40 |
921.40 |
921.40 |
921.40 |
-33.20 |
|
|
|
Mar19 |
181024 |
921.90 |
921.90 |
921.90 |
921.90 |
-33.30 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181024 |
1531.30 |
1534.40 |
1467.70 |
1469.80 |
-61.40 |
127,969 |
479,991 |
+1,146 |
Mar19 |
181024 |
1533.00 |
1539.00 |
1474.00 |
1475.10 |
-61.60 |
36 |
1,308 |
+1 |
Jun19 |
181024 |
1482.30 |
1482.30 |
1482.30 |
1482.30 |
-61.10 |
|
|
|
Total Volume and Open Interest |
128,005 |
481,299 |
+1,147 |
Nikkei 225(CME) |
Dec18 |
181024 |
22160 |
22240 |
21375 |
21430 |
-775 |
11,574 |
32,000 |
-172 |
Mar19 |
181024 |
21855 |
22195 |
21390 |
21415 |
-775 |
1 |
23 |
+0 |
Total Volume and Open Interest |
11,575 |
32,023 |
-172 |
Nikkei 225(SGX) |
Dec18 |
181024 |
21945 |
22210 |
21640 |
22050 |
+125 |
88,650 |
146,773 |
+738 |
Mar19 |
181024 |
21765 |
22000 |
21665 |
22000 |
+120 |
1 |
772 |
+1 |
Jun19 |
181024 |
21830 |
21830 |
21830 |
21830 |
+120 |
0 |
688 |
+0 |
Total Volume and Open Interest |
88,651 |
160,146 |
+739 |
Nikkei 225 Mini(JPX) |
Dec18 |
181024 |
21990 |
22210 |
21635 |
22030 |
+110 |
1,193,043 |
419,729 |
+7,460 |
Mar19 |
181024 |
21925 |
22155 |
21585 |
21970 |
+100 |
25,984 |
27,514 |
+136 |
Jun19 |
181024 |
21705 |
21950 |
21400 |
21800 |
+100 |
305 |
1,787 |
-1 |
Total Volume and Open Interest |
1,286,707 |
530,340 |
+9,742 |
Nikkei 225(JPX) |
Dec18 |
181024 |
21980 |
22210 |
21630 |
22030 |
+110 |
73,165 |
319,757 |
+1,765 |
Mar19 |
181024 |
21920 |
22150 |
21590 |
21970 |
+100 |
728 |
14,046 |
+259 |
Jun19 |
181024 |
21780 |
21970 |
21450 |
21800 |
+100 |
19 |
5,878 |
+4 |
Total Volume and Open Interest |
73,922 |
409,060 |
+1,904 |
Nikkei 225(CME) Yen |
Dec18 |
181024 |
22165 |
22205 |
21340 |
21405 |
-770 |
36,969 |
68,080 |
-352 |
Mar19 |
181024 |
21770 |
21880 |
21305 |
21345 |
-775 |
1 |
13 |
+0 |
Jun19 |
181024 |
21155 |
21155 |
21155 |
21155 |
-760 |
|
|
|
Total Volume and Open Interest |
36,970 |
68,093 |
-352 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181024 |
21410 |
21410 |
21360 |
21410 |
-770 |
0 |
10 |
+0 |
Mar19 |
181024 |
21350 |
21350 |
21350 |
21350 |
-770 |
|
|
|
Jun19 |
181024 |
21160 |
21160 |
21160 |
21160 |
-760 |
|
|
|
Total Volume and Open Interest |
0 |
10 |
+0 |
CAC 40(EURONEXT) |
Nov18 |
181024 |
5016.5 |
5040.0 |
4900.0 |
4949.5 |
-15.0 |
81,751 |
265,900 |
-4,335 |
Dec18 |
181024 |
5000.5 |
5024.5 |
4891.0 |
4934.0 |
-15.0 |
719 |
42,518 |
+372 |
Jan19 |
181024 |
4932.0 |
4932.0 |
4932.0 |
4932.0 |
-16.5 |
|
|
|
Total Volume and Open Interest |
82,470 |
328,430 |
-3,963 |
Hang Seng Index(HKFE) |
Oct18 |
181024 |
25305 |
25654 |
25050 |
25212 |
-124 |
298,404 |
120,391 |
-2,815 |
Nov18 |
181024 |
25300 |
25663 |
25060 |
25221 |
-124 |
4,826 |
8,432 |
+1,275 |
Dec18 |
181024 |
25213 |
25680 |
25100 |
25254 |
-123 |
765 |
14,426 |
-149 |
Total Volume and Open Interest |
304,250 |
152,440 |
-1,575 |
DAX(EUREX) |
Dec18 |
181024 |
11360.5 |
11384.0 |
11041.0 |
11176.5 |
-102.0 |
112,351 |
133,313 |
+12,533 |
Mar19 |
181024 |
11363.5 |
11369.0 |
11093.5 |
11171.5 |
-102.0 |
104 |
3,139 |
+121 |
Jun19 |
181024 |
11300.0 |
11380.0 |
11060.0 |
11185.0 |
-102.0 |
46 |
145 |
+19 |
Total Volume and Open Interest |
112,501 |
136,597 |
+12,673 |
Mini-DAX(EUREX) |
Dec18 |
181024 |
11361.0 |
11385.0 |
11039.0 |
11176.5 |
-102.0 |
48,923 |
15,375 |
+2,569 |
Mar19 |
181024 |
11362.0 |
11378.0 |
11066.0 |
11171.5 |
-102.0 |
107 |
544 |
+127 |
Jun19 |
181024 |
11180.0 |
11254.0 |
11060.0 |
11185.0 |
-102.0 |
4 |
29 |
+16 |
Total Volume and Open Interest |
49,034 |
15,948 |
+2,712 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181024 |
3159 |
3177 |
3089 |
3121 |
-16 |
1,018,099 |
4,092,510 |
+191,545 |
Mar19 |
181024 |
3145 |
3164 |
3082 |
3109 |
-16 |
2,677 |
218,430 |
+8,359 |
Jun19 |
181024 |
3058 |
3079 |
3022 |
3026 |
-16 |
7 |
71,598 |
+15,420 |
Total Volume and Open Interest |
1,020,783 |
4,433,600 |
+215,460 |
Swiss Market Index(EUREX) |
Dec18 |
181024 |
8818 |
8843 |
8570 |
8719 |
-36 |
47,300 |
215,515 |
+5,710 |
Mar19 |
181024 |
8696 |
8705 |
8526 |
8623 |
-32 |
29 |
1,929 |
+16 |
Jun19 |
181024 |
8558 |
8558 |
8330 |
8453 |
-32 |
0 |
56 |
+30 |
Total Volume and Open Interest |
47,329 |
217,500 |
+5,756 |
FT-SE 100(EURONEXT) |
Dec18 |
181024 |
6984.00 |
7023.50 |
6865.00 |
6941.00 |
-4.50 |
94,323 |
609,826 |
+748 |
Mar19 |
181024 |
6932.50 |
6932.50 |
6881.00 |
6881.00 |
-4.50 |
4 |
2,904 |
-1 |
Jun19 |
181024 |
6800.00 |
6800.00 |
6800.00 |
6800.00 |
-5.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
94,327 |
612,736 |
+747 |
SPI 200(SFE) |
Dec18 |
181024 |
5804.0 |
5843.0 |
5765.0 |
5794.0 |
-21.0 |
34,053 |
351,137 |
-4,327 |
Mar19 |
181024 |
5737.0 |
5737.0 |
5737.0 |
5737.0 |
-21.0 |
0 |
4,959 |
+0 |
Jun19 |
181024 |
5727.0 |
5727.0 |
5727.0 |
5727.0 |
-21.0 |
180 |
2,726 |
+180 |
Total Volume and Open Interest |
34,243 |
359,734 |
-4,140 |
FTSE MIB(ISE) |
Dec18 |
181024 |
18840.00 |
18875.00 |
18395.00 |
18439.00 |
-339.00 |
40,458 |
106,792 |
+2,477 |
Mar19 |
181024 |
18695.00 |
18775.00 |
18315.00 |
18352.00 |
-339.00 |
93 |
1,259 |
+48 |
Jun19 |
181024 |
17852.00 |
17852.00 |
17852.00 |
17852.00 |
-344.00 |
|
|
|
Total Volume and Open Interest |
40,551 |
108,051 |
+2,525 |
KOSPI 200(KFE) |
Dec18 |
181024 |
273.10 |
275.30 |
271.15 |
272.05 |
-1.10 |
299,963 |
311,628 |
+172 |
Mar19 |
181024 |
269.90 |
272.20 |
268.30 |
269.25 |
-1.05 |
367 |
12,950 |
+1,000 |
Jun19 |
181024 |
272.15 |
272.40 |
269.35 |
269.60 |
-1.30 |
6 |
12,948 |
-3 |
Total Volume and Open Interest |
300,336 |
358,883 |
+1,169 |
GSCI(CME) |
Nov18 |
181024 |
466.45 |
468.15 |
461.70 |
464.00 |
-0.15 |
91 |
15,200 |
-61 |
Dec18 |
181024 |
467.05 |
467.05 |
467.05 |
467.05 |
-0.15 |
|
|
|
Jan19 |
181024 |
467.40 |
467.40 |
467.40 |
467.40 |
-0.15 |
|
|
|
Total Volume and Open Interest |
91 |
15,200 |
-61 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|