|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Thu October 25, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov18 |
181025 |
850.00 |
851.00 |
840.00 |
841.75 |
-8.50 |
107,486 |
190,750 |
-14,307 |
Jan19 |
181025 |
863.00 |
864.00 |
852.75 |
854.50 |
-9.00 |
66,764 |
252,316 |
+2,293 |
Mar19 |
181025 |
876.50 |
877.00 |
866.25 |
868.00 |
-8.75 |
28,157 |
162,449 |
+5,939 |
May19 |
181025 |
890.25 |
890.75 |
880.00 |
882.00 |
-8.75 |
16,381 |
103,496 |
+3,061 |
Jul19 |
181025 |
902.00 |
902.00 |
891.75 |
893.75 |
-8.50 |
10,769 |
86,767 |
+593 |
Aug19 |
181025 |
906.75 |
906.75 |
896.75 |
898.25 |
-8.75 |
707 |
5,281 |
+143 |
Sep19 |
181025 |
907.00 |
907.00 |
898.75 |
900.50 |
-9.00 |
393 |
1,806 |
+88 |
Nov19 |
181025 |
916.25 |
916.25 |
905.50 |
907.75 |
-8.50 |
3,558 |
35,368 |
+30 |
Jan20 |
181025 |
923.50 |
923.50 |
916.25 |
918.75 |
-8.50 |
55 |
1,139 |
-5 |
Mar20 |
181025 |
929.75 |
929.75 |
924.25 |
926.25 |
-8.75 |
48 |
325 |
+12 |
May20 |
181025 |
936.25 |
938.00 |
931.75 |
933.50 |
-8.25 |
25 |
170 |
+6 |
Jul20 |
181025 |
946.50 |
946.75 |
942.75 |
943.75 |
-7.75 |
28 |
278 |
+12 |
Aug20 |
181025 |
945.25 |
945.25 |
944.50 |
944.50 |
-7.50 |
0 |
40 |
+0 |
Sep20 |
181025 |
940.50 |
940.50 |
940.50 |
940.50 |
-7.50 |
0 |
50 |
+0 |
Total Volume and Open Interest |
234,387 |
840,910 |
-2,127 |
Soybean Meal(CBOT) |
Dec18 |
181025 |
306.20 |
306.60 |
303.50 |
304.30 |
-1.80 |
52,472 |
162,976 |
-3,978 |
Jan19 |
181025 |
308.40 |
308.60 |
305.60 |
306.50 |
-1.80 |
26,346 |
111,805 |
+1,640 |
Mar19 |
181025 |
309.60 |
309.90 |
306.70 |
307.80 |
-2.00 |
21,330 |
81,671 |
+569 |
May19 |
181025 |
310.20 |
310.30 |
307.00 |
308.10 |
-2.10 |
14,714 |
59,089 |
-1,880 |
Jul19 |
181025 |
312.20 |
312.30 |
309.20 |
310.00 |
-2.20 |
7,652 |
56,641 |
+230 |
Aug19 |
181025 |
313.30 |
313.40 |
310.30 |
311.10 |
-2.20 |
1,387 |
9,250 |
-110 |
Sep19 |
181025 |
314.10 |
314.10 |
311.30 |
311.90 |
-2.20 |
1,340 |
9,911 |
-174 |
Oct19 |
181025 |
313.70 |
313.70 |
310.90 |
311.50 |
-2.20 |
376 |
7,513 |
+39 |
Dec19 |
181025 |
315.00 |
315.00 |
311.40 |
312.50 |
-2.00 |
2,142 |
25,715 |
-15 |
Jan20 |
181025 |
314.50 |
315.50 |
312.10 |
313.60 |
-2.00 |
2 |
974 |
-1 |
Total Volume and Open Interest |
127,772 |
527,167 |
-3,678 |
Soybean Oil(CBOT) |
Dec18 |
181025 |
28.61 |
28.65 |
28.29 |
28.39 |
-0.22 |
42,517 |
179,279 |
+1,668 |
Jan19 |
181025 |
28.83 |
28.87 |
28.52 |
28.61 |
-0.22 |
9,812 |
115,026 |
-1,021 |
Mar19 |
181025 |
29.07 |
29.11 |
28.76 |
28.86 |
-0.21 |
8,730 |
74,904 |
-108 |
May19 |
181025 |
29.34 |
29.37 |
29.03 |
29.13 |
-0.21 |
6,018 |
57,221 |
+679 |
Jul19 |
181025 |
29.61 |
29.63 |
29.30 |
29.41 |
-0.20 |
2,993 |
58,667 |
+284 |
Aug19 |
181025 |
29.71 |
29.76 |
29.45 |
29.55 |
-0.20 |
401 |
11,563 |
+101 |
Sep19 |
181025 |
29.81 |
29.89 |
29.60 |
29.69 |
-0.18 |
438 |
7,721 |
+5 |
Oct19 |
181025 |
29.94 |
29.96 |
29.66 |
29.76 |
-0.19 |
134 |
5,106 |
-50 |
Dec19 |
181025 |
30.23 |
30.23 |
29.82 |
29.94 |
-0.20 |
536 |
17,188 |
+79 |
Jan20 |
181025 |
30.41 |
30.41 |
30.12 |
30.20 |
-0.21 |
0 |
1,407 |
+0 |
Total Volume and Open Interest |
71,605 |
533,050 |
+1,663 |
Canola(WCE) |
Nov18 |
181025 |
482.8 |
485.2 |
481.6 |
482.7 |
-0.1 |
12,643 |
25,938 |
-677 |
Jan19 |
181025 |
491.3 |
493.6 |
489.4 |
491.1 |
+0.1 |
11,307 |
83,383 |
+2,996 |
Mar19 |
181025 |
497.0 |
500.3 |
496.1 |
498.3 |
+0.4 |
1,086 |
23,570 |
+203 |
May19 |
181025 |
503.9 |
505.7 |
501.4 |
503.7 |
+0.7 |
758 |
4,724 |
+301 |
Jul19 |
181025 |
507.0 |
510.0 |
505.3 |
507.8 |
+0.8 |
278 |
2,348 |
+26 |
Total Volume and Open Interest |
26,089 |
142,116 |
+2,849 |
Corn(CBOT) |
Dec18 |
181025 |
367.75 |
368.25 |
360.50 |
361.00 |
-7.25 |
136,626 |
764,298 |
-4,376 |
Mar19 |
181025 |
380.00 |
380.50 |
372.75 |
373.50 |
-7.00 |
50,234 |
399,180 |
+4,725 |
May19 |
181025 |
387.50 |
388.25 |
380.75 |
381.50 |
-6.75 |
16,169 |
135,935 |
+2,486 |
Jul19 |
181025 |
393.50 |
393.75 |
386.50 |
387.25 |
-6.75 |
16,589 |
126,913 |
+739 |
Sep19 |
181025 |
395.00 |
395.50 |
389.50 |
389.75 |
-6.00 |
2,563 |
69,014 |
+258 |
Dec19 |
181025 |
400.75 |
401.00 |
395.75 |
396.25 |
-5.25 |
12,618 |
140,803 |
+3,059 |
Mar20 |
181025 |
408.50 |
409.00 |
404.75 |
405.50 |
-5.00 |
519 |
8,699 |
+256 |
May20 |
181025 |
413.25 |
413.25 |
410.50 |
411.50 |
-4.25 |
7 |
1,222 |
+3 |
Jul20 |
181025 |
418.50 |
418.50 |
415.50 |
416.25 |
-4.50 |
116 |
3,469 |
+44 |
Sep20 |
181025 |
409.50 |
410.50 |
408.75 |
410.50 |
-4.50 |
0 |
470 |
+0 |
Total Volume and Open Interest |
235,645 |
1,655,068 |
+7,298 |
Wheat(CBOT) |
Dec18 |
181025 |
499.75 |
499.75 |
485.50 |
487.25 |
-12.25 |
47,851 |
232,861 |
+3,902 |
Mar19 |
181025 |
519.75 |
519.75 |
506.75 |
507.75 |
-12.00 |
24,185 |
122,839 |
+1,692 |
May19 |
181025 |
531.50 |
532.00 |
519.75 |
521.00 |
-12.00 |
8,403 |
43,584 |
-161 |
Jul19 |
181025 |
538.50 |
538.75 |
526.75 |
528.25 |
-11.00 |
2,165 |
58,815 |
+32 |
Sep19 |
181025 |
548.50 |
549.25 |
538.75 |
540.25 |
-10.50 |
507 |
13,748 |
+4 |
Dec19 |
181025 |
564.00 |
564.75 |
554.25 |
556.25 |
-10.25 |
798 |
22,780 |
+35 |
Total Volume and Open Interest |
84,100 |
502,850 |
+5,516 |
Wheat(KCBT) |
Dec18 |
181025 |
497.00 |
497.50 |
485.25 |
486.50 |
-10.50 |
23,488 |
152,089 |
-937 |
Mar19 |
181025 |
523.50 |
523.50 |
512.00 |
513.00 |
-10.00 |
15,356 |
82,991 |
+992 |
May19 |
181025 |
537.25 |
537.25 |
525.75 |
527.00 |
-9.75 |
4,513 |
22,948 |
+826 |
Jul19 |
181025 |
545.25 |
545.25 |
534.50 |
536.00 |
-8.75 |
1,370 |
35,234 |
+175 |
Sep19 |
181025 |
557.50 |
558.75 |
550.25 |
551.75 |
-8.00 |
50 |
2,651 |
-17 |
Dec19 |
181025 |
576.25 |
578.25 |
570.50 |
572.00 |
-8.00 |
62 |
4,721 |
-9 |
Mar20 |
181025 |
587.50 |
587.50 |
584.00 |
584.75 |
-7.25 |
0 |
440 |
+0 |
Total Volume and Open Interest |
44,839 |
301,551 |
+1,030 |
Wheat(MGE) |
Dec18 |
181025 |
578.00 |
578.50 |
569.00 |
569.50 |
-9.00 |
3,635 |
33,643 |
+749 |
Mar19 |
181025 |
586.50 |
586.50 |
577.50 |
578.25 |
-8.00 |
2,229 |
21,584 |
+729 |
May19 |
181025 |
593.75 |
593.75 |
586.50 |
586.75 |
-7.00 |
437 |
4,819 |
-8 |
Jul19 |
181025 |
600.00 |
600.75 |
594.75 |
594.75 |
-6.25 |
55 |
2,398 |
+16 |
Sep19 |
181025 |
608.00 |
608.00 |
601.75 |
601.75 |
-5.25 |
47 |
2,964 |
+21 |
Dec19 |
181025 |
616.00 |
619.25 |
612.50 |
613.50 |
-3.25 |
60 |
1,406 |
+23 |
Total Volume and Open Interest |
6,463 |
66,888 |
+1,530 |
Oats(CBOT) |
Dec18 |
181025 |
292.00 |
292.00 |
285.50 |
285.75 |
-6.00 |
338 |
5,207 |
+80 |
Mar19 |
181025 |
283.00 |
283.00 |
278.00 |
278.25 |
-6.00 |
152 |
1,749 |
-8 |
May19 |
181025 |
284.25 |
284.75 |
281.25 |
281.25 |
-6.25 |
10 |
99 |
-2 |
Jul19 |
181025 |
283.50 |
283.50 |
283.50 |
283.50 |
-6.25 |
0 |
6 |
+0 |
Total Volume and Open Interest |
500 |
7,061 |
+70 |
Rough Rice(CBOT) |
Nov18 |
181025 |
10.82 |
10.86 |
10.75 |
10.80 |
-0.06 |
339 |
1,803 |
-181 |
Jan19 |
181025 |
11.04 |
11.05 |
10.90 |
10.98 |
-0.08 |
292 |
5,879 |
+177 |
Mar19 |
181025 |
11.15 |
11.15 |
11.06 |
11.11 |
-0.08 |
9 |
898 |
-3 |
May19 |
181025 |
11.28 |
11.28 |
11.28 |
11.28 |
-0.05 |
0 |
14 |
+0 |
Total Volume and Open Interest |
640 |
8,594 |
-7 |
Live Cattle(CME) |
Oct18 |
181025 |
113.680 |
113.950 |
113.250 |
113.350 |
+0.065 |
2,156 |
3,473 |
-795 |
Dec18 |
181025 |
118.250 |
118.430 |
116.800 |
117.080 |
-1.270 |
29,104 |
121,063 |
-161 |
Feb19 |
181025 |
122.785 |
122.900 |
121.950 |
122.230 |
-0.555 |
12,256 |
79,785 |
+1,122 |
Apr19 |
181025 |
123.500 |
123.650 |
122.785 |
122.980 |
-0.520 |
6,881 |
58,583 |
+214 |
Jun19 |
181025 |
115.900 |
115.900 |
114.785 |
114.980 |
-0.670 |
3,955 |
54,567 |
+273 |
Aug19 |
181025 |
113.885 |
113.885 |
112.700 |
112.900 |
-0.885 |
466 |
10,079 |
+34 |
Total Volume and Open Interest |
55,286 |
331,629 |
+843 |
Feeder Cattle(CME) |
Oct18 |
181025 |
154.300 |
154.300 |
153.900 |
153.985 |
-0.645 |
609 |
2,443 |
-188 |
Nov18 |
181025 |
155.380 |
155.750 |
153.785 |
153.950 |
-1.985 |
3,280 |
9,182 |
-1,118 |
Jan19 |
181025 |
151.000 |
151.580 |
148.880 |
149.050 |
-2.300 |
7,872 |
26,628 |
+328 |
Mar19 |
181025 |
148.900 |
149.380 |
147.250 |
147.500 |
-1.535 |
2,171 |
8,943 |
+156 |
Apr19 |
181025 |
149.935 |
150.400 |
148.650 |
148.935 |
-1.195 |
445 |
2,505 |
-5 |
May19 |
181025 |
150.080 |
150.800 |
149.150 |
149.500 |
-1.100 |
283 |
2,086 |
+14 |
Aug19 |
181025 |
153.100 |
153.300 |
151.880 |
152.300 |
-1.050 |
38 |
762 |
+12 |
Total Volume and Open Interest |
14,706 |
52,588 |
-796 |
Lean Hogs(CME) |
Dec18 |
181025 |
57.930 |
58.450 |
56.350 |
56.785 |
-0.750 |
20,804 |
99,927 |
+713 |
Feb19 |
181025 |
64.500 |
65.225 |
63.550 |
64.550 |
+0.120 |
8,164 |
44,278 |
+834 |
Apr19 |
181025 |
70.035 |
70.450 |
68.950 |
70.230 |
+0.195 |
6,254 |
37,062 |
-314 |
May19 |
181025 |
75.535 |
75.980 |
74.680 |
75.980 |
+0.180 |
29 |
1,391 |
+7 |
Jun19 |
181025 |
82.080 |
82.400 |
81.050 |
82.200 |
-0.050 |
2,026 |
19,430 |
-12 |
Jul19 |
181025 |
82.700 |
82.950 |
81.635 |
82.800 |
-0.180 |
629 |
12,749 |
+176 |
Aug19 |
181025 |
81.450 |
81.500 |
80.300 |
81.250 |
-0.300 |
290 |
4,997 |
+95 |
Oct19 |
181025 |
66.475 |
66.750 |
65.750 |
66.475 |
-0.310 |
119 |
2,045 |
+29 |
Total Volume and Open Interest |
38,340 |
222,363 |
+1,542 |
Class III Milk(CME) |
Oct18 |
181025 |
15.53 |
15.54 |
15.52 |
15.53 |
+0.03 |
115 |
3,891 |
-114 |
Nov18 |
181025 |
14.84 |
15.14 |
14.66 |
15.11 |
+0.21 |
525 |
5,260 |
-36 |
Dec18 |
181025 |
14.99 |
15.29 |
14.87 |
15.23 |
+0.28 |
524 |
4,431 |
+91 |
Jan19 |
181025 |
14.91 |
15.16 |
14.78 |
15.14 |
+0.23 |
144 |
3,182 |
-1 |
Feb19 |
181025 |
14.97 |
15.27 |
14.87 |
15.26 |
+0.27 |
133 |
1,727 |
-17 |
Mar19 |
181025 |
15.17 |
15.43 |
15.08 |
15.43 |
+0.23 |
134 |
1,744 |
-32 |
Apr19 |
181025 |
15.46 |
15.70 |
15.39 |
15.70 |
+0.21 |
66 |
1,532 |
-17 |
May19 |
181025 |
15.60 |
15.82 |
15.58 |
15.80 |
+0.14 |
48 |
1,405 |
-23 |
Jun19 |
181025 |
15.78 |
15.94 |
15.76 |
15.93 |
+0.12 |
89 |
1,381 |
-24 |
Jul19 |
181025 |
16.05 |
16.18 |
16.04 |
16.18 |
+0.08 |
37 |
767 |
-3 |
Aug19 |
181025 |
16.29 |
16.35 |
16.24 |
16.35 |
+0.06 |
19 |
584 |
-12 |
Sep19 |
181025 |
16.42 |
16.52 |
16.41 |
16.52 |
+0.07 |
28 |
565 |
-14 |
Oct19 |
181025 |
16.31 |
16.42 |
16.31 |
16.42 |
+0.06 |
17 |
445 |
+10 |
Total Volume and Open Interest |
1,899 |
27,658 |
-187 |
Cocoa(ICE) |
Dec18 |
181025 |
2147 |
2216 |
2144 |
2209 |
+72 |
19,349 |
91,569 |
-1,748 |
Mar19 |
181025 |
2165 |
2223 |
2163 |
2217 |
+62 |
10,218 |
77,159 |
-954 |
May19 |
181025 |
2175 |
2230 |
2175 |
2225 |
+61 |
2,079 |
29,991 |
+179 |
Jul19 |
181025 |
2185 |
2237 |
2185 |
2233 |
+58 |
780 |
18,441 |
+192 |
Sep19 |
181025 |
2200 |
2245 |
2200 |
2242 |
+55 |
528 |
13,736 |
-80 |
Dec19 |
181025 |
2220 |
2258 |
2220 |
2254 |
+54 |
561 |
19,701 |
-480 |
Mar20 |
181025 |
2247 |
2263 |
2243 |
2259 |
+52 |
453 |
4,935 |
+4 |
Total Volume and Open Interest |
34,291 |
257,793 |
-2,582 |
Coffee "C"(ICE) |
Dec18 |
181025 |
119.85 |
123.10 |
119.30 |
121.15 |
+0.90 |
39,861 |
113,242 |
-2,045 |
Mar19 |
181025 |
123.55 |
126.80 |
123.10 |
125.05 |
+1.00 |
22,351 |
78,659 |
+1,747 |
May19 |
181025 |
126.20 |
129.35 |
125.80 |
127.60 |
+0.95 |
7,774 |
40,193 |
-306 |
Jul19 |
181025 |
128.55 |
131.70 |
128.10 |
130.00 |
+1.00 |
3,455 |
21,122 |
+607 |
Sep19 |
181025 |
130.85 |
133.95 |
130.45 |
132.30 |
+1.00 |
2,485 |
11,412 |
-13 |
Dec19 |
181025 |
134.00 |
137.20 |
133.75 |
135.60 |
+1.05 |
630 |
10,562 |
+11 |
Total Volume and Open Interest |
76,999 |
286,095 |
+128 |
Orange Juice(ICE) |
Nov18 |
181025 |
139.25 |
141.60 |
137.25 |
138.15 |
-1.80 |
574 |
2,210 |
-332 |
Jan19 |
181025 |
140.20 |
141.50 |
138.50 |
139.15 |
-0.90 |
1,828 |
12,217 |
+477 |
Mar19 |
181025 |
140.30 |
141.35 |
138.80 |
139.50 |
-0.65 |
227 |
1,741 |
+117 |
May19 |
181025 |
140.75 |
140.85 |
139.00 |
139.65 |
-0.40 |
103 |
978 |
+74 |
Jul19 |
181025 |
141.00 |
141.00 |
139.65 |
140.25 |
-0.35 |
36 |
344 |
+10 |
Sep19 |
181025 |
140.75 |
141.30 |
140.75 |
141.30 |
-0.40 |
13 |
119 |
+10 |
Total Volume and Open Interest |
2,781 |
17,609 |
+356 |
Sugar #11(ICE) |
Mar19 |
181025 |
14.02 |
14.22 |
13.85 |
13.97 |
-0.04 |
70,692 |
389,592 |
-1,520 |
May19 |
181025 |
14.09 |
14.23 |
13.94 |
14.06 |
-0.03 |
29,109 |
159,087 |
+3,389 |
Jul19 |
181025 |
14.06 |
14.19 |
13.95 |
14.05 |
-0.04 |
19,011 |
97,163 |
+1,581 |
Oct19 |
181025 |
14.17 |
14.28 |
14.09 |
14.18 |
-0.03 |
6,284 |
79,894 |
+1,089 |
Mar20 |
181025 |
14.65 |
14.76 |
14.58 |
14.66 |
-0.05 |
2,830 |
29,922 |
+500 |
May20 |
181025 |
14.61 |
14.67 |
14.52 |
14.57 |
-0.09 |
1,055 |
7,414 |
+274 |
Jul20 |
181025 |
14.51 |
14.58 |
14.44 |
14.47 |
-0.11 |
834 |
5,325 |
+136 |
Oct20 |
181025 |
14.48 |
14.61 |
14.43 |
14.47 |
-0.14 |
857 |
5,924 |
-46 |
Total Volume and Open Interest |
131,157 |
778,533 |
+5,562 |
London Cocoa(LCE) |
Dec18 |
181025 |
1628 |
1677 |
1626 |
1675 |
+59 |
7,334 |
74,641 |
-680 |
Mar19 |
181025 |
1638 |
1683 |
1638 |
1682 |
+52 |
6,121 |
64,011 |
+403 |
May19 |
181025 |
1643 |
1682 |
1639 |
1681 |
+47 |
2,221 |
40,322 |
+218 |
Jul19 |
181025 |
1654 |
1682 |
1642 |
1682 |
+42 |
1,082 |
27,321 |
+179 |
Sep19 |
181025 |
1657 |
1683 |
1644 |
1683 |
+40 |
660 |
28,264 |
-75 |
Dec19 |
181025 |
1660 |
1688 |
1654 |
1688 |
+37 |
713 |
34,580 |
+220 |
Mar20 |
181025 |
1664 |
1691 |
1659 |
1690 |
+34 |
81 |
6,243 |
+24 |
Total Volume and Open Interest |
18,225 |
279,179 |
+301 |
London Sugar(LCE) |
Dec18 |
181025 |
387.30 |
389.90 |
379.50 |
381.40 |
-6.30 |
10,251 |
36,642 |
+341 |
Mar19 |
181025 |
383.00 |
385.00 |
377.70 |
379.50 |
-4.00 |
6,465 |
44,425 |
+2,249 |
May19 |
181025 |
385.10 |
386.70 |
379.50 |
381.70 |
-4.00 |
1,529 |
13,337 |
+352 |
Aug19 |
181025 |
386.90 |
387.30 |
382.20 |
383.50 |
-3.20 |
843 |
8,589 |
+409 |
Oct19 |
181025 |
386.20 |
387.60 |
383.80 |
385.00 |
-2.50 |
284 |
3,891 |
+43 |
Total Volume and Open Interest |
19,554 |
110,084 |
+3,391 |
Cotton(ICE) |
Dec18 |
181025 |
77.07 |
77.75 |
76.14 |
77.68 |
+0.61 |
22,824 |
130,239 |
-1,262 |
Mar19 |
181025 |
78.96 |
79.10 |
77.92 |
78.96 |
+0.09 |
10,096 |
76,601 |
+356 |
May19 |
181025 |
80.04 |
80.31 |
79.23 |
80.14 |
+0.01 |
1,705 |
17,304 |
+244 |
Jul19 |
181025 |
81.00 |
81.22 |
80.30 |
81.04 |
+0.03 |
652 |
10,671 |
+150 |
Oct19 |
181025 |
78.40 |
78.40 |
78.40 |
78.40 |
+0.25 |
0 |
4 |
+0 |
Dec19 |
181025 |
76.93 |
77.36 |
76.70 |
77.07 |
+0.07 |
548 |
27,022 |
-6 |
Total Volume and Open Interest |
35,870 |
263,586 |
-517 |
Lumber(CME) |
Nov18 |
181025 |
305.7 |
319.0 |
299.9 |
309.7 |
+5.4 |
260 |
990 |
-22 |
Jan19 |
181025 |
305.1 |
318.0 |
297.7 |
305.7 |
+2.7 |
221 |
2,168 |
+93 |
Mar19 |
181025 |
314.6 |
327.8 |
307.7 |
313.6 |
+0.8 |
49 |
725 |
+41 |
May19 |
181025 |
325.0 |
325.3 |
320.0 |
325.3 |
-0.2 |
0 |
268 |
+0 |
Total Volume and Open Interest |
530 |
4,211 |
+112 |
Crude Oil(NYM) |
Dec18 |
181025 |
66.36 |
67.65 |
65.99 |
67.33 |
+0.51 |
853,265 |
476,388 |
-12,704 |
Jan19 |
181025 |
66.47 |
67.76 |
66.15 |
67.44 |
+0.48 |
116,404 |
211,529 |
+991 |
Feb19 |
181025 |
66.58 |
67.82 |
66.26 |
67.51 |
+0.45 |
48,374 |
115,665 |
+214 |
Mar19 |
181025 |
66.70 |
67.84 |
66.40 |
67.58 |
+0.42 |
45,794 |
170,225 |
-5,072 |
Apr19 |
181025 |
66.81 |
67.95 |
66.69 |
67.67 |
+0.42 |
25,980 |
81,756 |
+2,204 |
May19 |
181025 |
66.95 |
67.89 |
66.60 |
67.72 |
+0.42 |
19,492 |
69,315 |
+227 |
Jun19 |
181025 |
66.84 |
67.97 |
66.56 |
67.72 |
+0.43 |
53,980 |
175,065 |
-5,863 |
Jul19 |
181025 |
66.75 |
67.74 |
66.64 |
67.66 |
+0.42 |
9,258 |
62,034 |
+1,619 |
Aug19 |
181025 |
66.66 |
67.67 |
66.66 |
67.53 |
+0.40 |
5,486 |
50,912 |
+320 |
Sep19 |
181025 |
66.63 |
67.56 |
66.55 |
67.37 |
+0.39 |
14,142 |
78,535 |
-679 |
Oct19 |
181025 |
66.38 |
67.48 |
66.38 |
67.19 |
+0.39 |
4,812 |
47,100 |
+359 |
Nov19 |
181025 |
66.73 |
67.12 |
66.73 |
67.01 |
+0.41 |
5,872 |
36,745 |
+997 |
Dec19 |
181025 |
66.05 |
67.09 |
65.78 |
66.80 |
+0.41 |
52,860 |
218,513 |
-4,590 |
Jan20 |
181025 |
66.52 |
66.65 |
66.06 |
66.52 |
+0.41 |
2,921 |
29,886 |
-573 |
Feb20 |
181025 |
66.02 |
66.24 |
65.82 |
66.24 |
+0.40 |
844 |
17,164 |
-77 |
Mar20 |
181025 |
65.97 |
66.10 |
65.57 |
65.97 |
+0.39 |
2,169 |
23,430 |
+753 |
Total Volume and Open Interest |
1,300,668 |
2,128,679 |
-25,302 |
e-miNY Crude Oil(NYM) |
Dec18 |
181025 |
66.350 |
67.650 |
65.950 |
67.325 |
+0.500 |
26,853 |
2,832 |
+909 |
Jan19 |
181025 |
66.575 |
67.750 |
66.175 |
67.450 |
+0.500 |
391 |
306 |
+58 |
Feb19 |
181025 |
66.525 |
67.675 |
66.525 |
67.500 |
+0.450 |
39 |
69 |
-1 |
Mar19 |
181025 |
67.450 |
67.800 |
66.725 |
67.575 |
+0.425 |
15 |
41 |
+1 |
Apr19 |
181025 |
67.675 |
67.675 |
67.675 |
67.675 |
+0.425 |
5 |
114 |
-1 |
May19 |
181025 |
67.725 |
67.725 |
67.725 |
67.725 |
+0.425 |
4 |
123 |
-1 |
Jun19 |
181025 |
67.600 |
67.725 |
67.600 |
67.725 |
+0.425 |
11 |
110 |
+5 |
Jul19 |
181025 |
67.650 |
67.650 |
67.650 |
67.650 |
+0.400 |
0 |
16 |
+0 |
Aug19 |
181025 |
67.525 |
67.525 |
67.525 |
67.525 |
+0.400 |
2 |
48 |
+0 |
Sep19 |
181025 |
67.375 |
67.375 |
67.375 |
67.375 |
+0.400 |
0 |
50 |
+0 |
Total Volume and Open Interest |
27,334 |
3,772 |
+977 |
NY Harbor ULSD(NYM) |
Nov18 |
181025 |
223.84 |
228.45 |
223.26 |
227.81 |
+2.60 |
31,447 |
51,767 |
-9,034 |
Dec18 |
181025 |
224.08 |
228.48 |
223.35 |
227.84 |
+2.55 |
74,785 |
128,766 |
+6,479 |
Jan19 |
181025 |
224.48 |
228.43 |
223.49 |
227.82 |
+2.42 |
27,054 |
75,251 |
+2,785 |
Feb19 |
181025 |
223.61 |
227.95 |
223.15 |
227.35 |
+2.29 |
13,895 |
32,556 |
+922 |
Mar19 |
181025 |
223.12 |
227.16 |
222.56 |
226.59 |
+2.19 |
14,589 |
45,728 |
+622 |
Apr19 |
181025 |
222.11 |
225.74 |
221.63 |
225.49 |
+2.06 |
5,334 |
25,802 |
+438 |
May19 |
181025 |
223.16 |
225.41 |
221.18 |
224.96 |
+2.00 |
3,354 |
12,223 |
+665 |
Jun19 |
181025 |
221.81 |
225.12 |
221.02 |
224.66 |
+2.00 |
6,036 |
27,585 |
+990 |
Jul19 |
181025 |
224.27 |
225.22 |
222.81 |
225.07 |
+2.01 |
1,059 |
6,763 |
+164 |
Aug19 |
181025 |
224.71 |
225.59 |
224.64 |
225.59 |
+2.02 |
418 |
1,890 |
+78 |
Sep19 |
181025 |
226.17 |
226.26 |
225.80 |
226.21 |
+2.02 |
376 |
1,871 |
+30 |
Oct19 |
181025 |
225.74 |
227.01 |
225.73 |
226.78 |
+2.01 |
151 |
1,226 |
-4 |
Nov19 |
181025 |
226.96 |
227.26 |
226.95 |
227.26 |
+1.98 |
120 |
995 |
-3 |
Dec19 |
181025 |
226.20 |
228.07 |
224.22 |
227.62 |
+1.98 |
1,389 |
7,681 |
-189 |
Total Volume and Open Interest |
180,076 |
424,721 |
+3,936 |
RBOB Gasoline(NYM) |
Nov18 |
181025 |
179.96 |
182.95 |
179.46 |
181.29 |
-0.94 |
36,698 |
49,018 |
-7,241 |
Dec18 |
181025 |
179.88 |
182.67 |
179.26 |
181.04 |
-0.89 |
73,833 |
131,188 |
+3,554 |
Jan19 |
181025 |
179.76 |
182.92 |
179.56 |
181.42 |
-0.69 |
25,562 |
78,585 |
+1,573 |
Feb19 |
181025 |
181.21 |
184.14 |
180.87 |
182.71 |
-0.60 |
11,780 |
22,495 |
-556 |
Mar19 |
181025 |
183.40 |
186.43 |
183.28 |
185.00 |
-0.56 |
12,187 |
32,508 |
-1,434 |
Apr19 |
181025 |
202.60 |
205.66 |
202.57 |
204.58 |
-0.35 |
7,804 |
20,160 |
+279 |
May19 |
181025 |
206.20 |
206.64 |
203.78 |
205.80 |
-0.31 |
4,952 |
20,708 |
+878 |
Jun19 |
181025 |
204.03 |
206.67 |
203.82 |
205.82 |
-0.21 |
4,872 |
14,536 |
-47 |
Jul19 |
181025 |
205.51 |
205.80 |
203.63 |
205.00 |
-0.10 |
1,429 |
10,291 |
-34 |
Aug19 |
181025 |
204.06 |
204.09 |
201.50 |
203.40 |
+0.02 |
852 |
4,417 |
+14 |
Total Volume and Open Interest |
181,824 |
401,453 |
-2,898 |
e-miNY RBOB Gasoline(NYM) |
Nov18 |
181025 |
181.29 |
181.29 |
181.29 |
181.29 |
-0.94 |
0 |
1 |
+0 |
Dec18 |
181025 |
181.04 |
181.04 |
181.04 |
181.04 |
-0.89 |
|
|
|
Jan19 |
181025 |
181.42 |
181.42 |
181.42 |
181.42 |
-0.69 |
|
|
|
Feb19 |
181025 |
182.71 |
182.71 |
182.71 |
182.71 |
-0.60 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov18 |
181025 |
3.185 |
3.233 |
3.153 |
3.202 |
+0.036 |
178,745 |
48,895 |
-30,617 |
Dec18 |
181025 |
3.241 |
3.286 |
3.202 |
3.256 |
+0.029 |
147,488 |
249,932 |
+13,835 |
Jan19 |
181025 |
3.307 |
3.343 |
3.264 |
3.317 |
+0.027 |
62,078 |
247,515 |
+3,800 |
Feb19 |
181025 |
3.217 |
3.249 |
3.184 |
3.226 |
+0.025 |
28,631 |
113,116 |
+2,373 |
Mar19 |
181025 |
3.002 |
3.014 |
2.967 |
2.989 |
+0.001 |
48,078 |
228,075 |
+188 |
Apr19 |
181025 |
2.710 |
2.717 |
2.676 |
2.690 |
-0.010 |
44,466 |
151,934 |
+1,206 |
May19 |
181025 |
2.675 |
2.685 |
2.651 |
2.659 |
-0.011 |
16,179 |
90,985 |
+3,452 |
Jun19 |
181025 |
2.699 |
2.705 |
2.680 |
2.685 |
-0.010 |
3,308 |
50,313 |
+299 |
Jul19 |
181025 |
2.736 |
2.742 |
2.714 |
2.720 |
-0.010 |
3,802 |
47,169 |
-805 |
Aug19 |
181025 |
2.739 |
2.743 |
2.719 |
2.723 |
-0.010 |
4,275 |
34,993 |
+716 |
Sep19 |
181025 |
2.716 |
2.728 |
2.703 |
2.704 |
-0.010 |
2,823 |
35,992 |
+1,172 |
Oct19 |
181025 |
2.739 |
2.747 |
2.717 |
2.723 |
-0.011 |
6,466 |
108,280 |
+669 |
Nov19 |
181025 |
2.795 |
2.801 |
2.778 |
2.781 |
-0.010 |
1,086 |
39,600 |
+253 |
Dec19 |
181025 |
2.935 |
2.938 |
2.916 |
2.922 |
-0.009 |
729 |
38,216 |
+150 |
Jan20 |
181025 |
3.035 |
3.035 |
3.010 |
3.015 |
-0.010 |
1,848 |
33,691 |
+509 |
Feb20 |
181025 |
2.962 |
2.962 |
2.945 |
2.945 |
-0.010 |
709 |
10,971 |
+46 |
Total Volume and Open Interest |
551,944 |
1,599,869 |
-2,448 |
Brent Crude Oil(ICE) |
Dec18 |
181025 |
75.67 |
77.08 |
75.35 |
76.89 |
+0.72 |
513,715 |
238,026 |
-69,767 |
Jan19 |
181025 |
75.72 |
77.09 |
75.41 |
76.88 |
+0.71 |
362,643 |
466,189 |
+13,220 |
Feb19 |
181025 |
75.45 |
77.06 |
75.45 |
76.86 |
+0.66 |
130,168 |
190,600 |
-5,471 |
Mar19 |
181025 |
75.75 |
76.98 |
75.46 |
76.80 |
+0.60 |
90,782 |
161,935 |
+3,370 |
Apr19 |
181025 |
75.49 |
76.89 |
75.47 |
76.71 |
+0.54 |
50,861 |
93,089 |
-2,711 |
May19 |
181025 |
75.48 |
76.80 |
75.45 |
76.64 |
+0.50 |
33,746 |
78,265 |
+631 |
Jun19 |
181025 |
75.39 |
76.70 |
75.36 |
76.50 |
+0.47 |
74,813 |
160,743 |
+752 |
Jul19 |
181025 |
75.34 |
76.51 |
75.24 |
76.33 |
+0.47 |
8,023 |
54,598 |
-32 |
Aug19 |
181025 |
75.08 |
76.32 |
75.03 |
76.12 |
+0.46 |
4,368 |
47,906 |
+55 |
Sep19 |
181025 |
75.50 |
75.89 |
75.50 |
75.89 |
+0.46 |
10,171 |
51,367 |
+1,913 |
Oct19 |
181025 |
75.64 |
75.64 |
75.64 |
75.64 |
+0.46 |
2,528 |
49,966 |
-127 |
Nov19 |
181025 |
75.10 |
75.41 |
75.10 |
75.41 |
+0.47 |
3,930 |
49,343 |
-184 |
Dec19 |
181025 |
74.10 |
75.41 |
74.05 |
75.13 |
+0.48 |
64,979 |
174,106 |
-1,823 |
Jan20 |
181025 |
74.86 |
74.86 |
74.86 |
74.86 |
+0.48 |
1,780 |
22,077 |
+47 |
Total Volume and Open Interest |
1,395,886 |
2,188,757 |
-61,808 |
Gas Oil(ICE) |
Nov18 |
181025 |
693.50 |
708.75 |
692.00 |
706.75 |
+6.75 |
84,451 |
156,397 |
-8,743 |
Dec18 |
181025 |
686.50 |
701.00 |
685.75 |
699.25 |
+5.50 |
129,216 |
247,093 |
-4,427 |
Jan19 |
181025 |
683.00 |
696.25 |
681.75 |
695.00 |
+5.25 |
55,392 |
134,453 |
+1,138 |
Feb19 |
181025 |
681.75 |
694.75 |
680.00 |
693.25 |
+5.00 |
18,959 |
65,495 |
+2,967 |
Mar19 |
181025 |
680.75 |
693.00 |
679.25 |
692.00 |
+5.00 |
19,125 |
60,156 |
-87 |
Apr19 |
181025 |
680.50 |
691.00 |
678.00 |
690.50 |
+5.00 |
6,898 |
33,402 |
+1,616 |
May19 |
181025 |
678.50 |
690.50 |
678.00 |
689.75 |
+5.00 |
3,486 |
24,146 |
+431 |
Jun19 |
181025 |
678.00 |
691.25 |
677.25 |
689.75 |
+5.00 |
19,527 |
63,372 |
-284 |
Jul19 |
181025 |
679.75 |
691.50 |
679.25 |
690.50 |
+5.00 |
1,227 |
19,870 |
+426 |
Aug19 |
181025 |
682.25 |
693.00 |
682.00 |
692.00 |
+5.00 |
995 |
13,345 |
-16 |
Total Volume and Open Interest |
364,789 |
1,031,719 |
-6,695 |
Ethanol(CBOT) |
Nov18 |
181025 |
1.271 |
1.271 |
1.253 |
1.260 |
-0.017 |
422 |
475 |
-182 |
Dec18 |
181025 |
1.282 |
1.282 |
1.271 |
1.277 |
-0.016 |
387 |
1,717 |
+237 |
Jan19 |
181025 |
1.297 |
1.300 |
1.295 |
1.300 |
-0.016 |
79 |
237 |
+5 |
Feb19 |
181025 |
1.321 |
1.321 |
1.321 |
1.321 |
-0.016 |
6 |
36 |
-1 |
Mar19 |
181025 |
1.346 |
1.346 |
1.346 |
1.346 |
-0.016 |
5 |
30 |
+2 |
Apr19 |
181025 |
1.365 |
1.365 |
1.365 |
1.365 |
-0.016 |
0 |
26 |
+0 |
May19 |
181025 |
1.374 |
1.374 |
1.374 |
1.374 |
-0.016 |
0 |
15 |
+0 |
Jun19 |
181025 |
1.408 |
1.408 |
1.408 |
1.408 |
-0.016 |
|
|
|
Total Volume and Open Interest |
899 |
2,536 |
+61 |
WTI Crude Oil(ICE) |
Dec18 |
181025 |
66.19 |
67.64 |
66.04 |
67.33 |
+0.51 |
71,150 |
134,966 |
-2,039 |
Jan19 |
181025 |
66.46 |
67.76 |
66.18 |
67.44 |
+0.48 |
36,806 |
56,431 |
-1,580 |
Feb19 |
181025 |
66.42 |
67.82 |
66.31 |
67.51 |
+0.45 |
20,746 |
29,983 |
-2,070 |
Mar19 |
181025 |
66.56 |
67.81 |
66.47 |
67.58 |
+0.42 |
13,983 |
42,549 |
-150 |
Apr19 |
181025 |
66.81 |
67.88 |
66.58 |
67.67 |
+0.42 |
4,881 |
23,157 |
-691 |
May19 |
181025 |
66.97 |
67.91 |
66.85 |
67.72 |
+0.42 |
3,684 |
11,172 |
-399 |
Jun19 |
181025 |
66.90 |
67.92 |
66.69 |
67.72 |
+0.43 |
13,656 |
83,193 |
-571 |
Jul19 |
181025 |
66.85 |
67.82 |
66.80 |
67.66 |
+0.42 |
1,080 |
6,342 |
-282 |
Aug19 |
181025 |
66.75 |
67.70 |
66.75 |
67.53 |
+0.40 |
946 |
6,345 |
+5 |
Sep19 |
181025 |
67.37 |
67.37 |
67.37 |
67.37 |
+0.39 |
854 |
15,615 |
+1 |
Oct19 |
181025 |
67.19 |
67.19 |
67.19 |
67.19 |
+0.39 |
331 |
4,510 |
+0 |
Nov19 |
181025 |
67.01 |
67.01 |
67.01 |
67.01 |
+0.41 |
141 |
4,807 |
-10 |
Dec19 |
181025 |
66.23 |
67.05 |
66.23 |
66.80 |
+0.41 |
12,280 |
90,693 |
+503 |
Jan20 |
181025 |
66.52 |
66.52 |
66.52 |
66.52 |
+0.41 |
61 |
2,714 |
+18 |
Feb20 |
181025 |
66.24 |
66.24 |
66.24 |
66.24 |
+0.40 |
26 |
2,208 |
-22 |
Mar20 |
181025 |
65.97 |
65.97 |
65.97 |
65.97 |
+0.39 |
24 |
6,443 |
+24 |
Total Volume and Open Interest |
188,413 |
606,442 |
-7,204 |
US Dollar Index(ICE) |
Dec18 |
181025 |
96.120 |
96.500 |
95.975 |
96.455 |
+0.272 |
22,791 |
56,585 |
+1,126 |
Mar19 |
181025 |
95.550 |
95.925 |
95.430 |
95.900 |
+0.272 |
87 |
2,093 |
+42 |
Jun19 |
181025 |
95.000 |
95.375 |
94.980 |
95.375 |
+0.272 |
1 |
385 |
+1 |
Total Volume and Open Interest |
22,979 |
59,274 |
+1,261 |
Australian Dollar(CME) |
Dec18 |
181025 |
70.66 |
71.03 |
70.61 |
70.88 |
+0.19 |
95,891 |
156,261 |
-835 |
Mar19 |
181025 |
70.90 |
71.06 |
70.77 |
70.98 |
+0.19 |
14 |
641 |
+6 |
Jun19 |
181025 |
70.98 |
71.10 |
70.98 |
71.10 |
+0.19 |
0 |
28 |
+0 |
Total Volume and Open Interest |
95,916 |
157,539 |
-831 |
British Pound(CME) |
Dec18 |
181025 |
129.15 |
129.49 |
128.25 |
128.54 |
-0.58 |
103,943 |
214,354 |
+177 |
Mar19 |
181025 |
130.03 |
130.07 |
128.92 |
129.19 |
-0.58 |
333 |
3,667 |
+3 |
Jun19 |
181025 |
129.74 |
129.81 |
129.74 |
129.81 |
-0.57 |
1 |
285 |
-1 |
Total Volume and Open Interest |
107,030 |
221,303 |
-88 |
Canadian Dollar(CME) |
Dec18 |
181025 |
76.73 |
76.90 |
76.41 |
76.54 |
-0.36 |
64,489 |
114,792 |
+366 |
Mar19 |
181025 |
76.86 |
76.99 |
76.60 |
76.68 |
-0.36 |
35 |
1,872 |
-4 |
Jun19 |
181025 |
76.97 |
76.97 |
76.70 |
76.78 |
-0.36 |
63 |
452 |
+34 |
Sep19 |
181025 |
77.15 |
77.15 |
76.81 |
76.89 |
-0.35 |
5 |
140 |
+2 |
Total Volume and Open Interest |
64,848 |
118,053 |
+398 |
Japanese Yen(CME) |
Dec18 |
181025 |
89.48 |
89.77 |
89.07 |
89.14 |
-0.15 |
191,288 |
202,893 |
-2,148 |
Mar19 |
181025 |
90.34 |
90.44 |
89.83 |
89.88 |
-0.15 |
116 |
1,212 |
+62 |
Jun19 |
181025 |
90.61 |
90.61 |
90.61 |
90.61 |
-0.16 |
0 |
66 |
+0 |
Total Volume and Open Interest |
192,006 |
205,643 |
-2,240 |
Swiss Franc(CME) |
Dec18 |
181025 |
100.70 |
100.90 |
100.27 |
100.43 |
-0.31 |
23,998 |
69,330 |
+714 |
Mar19 |
181025 |
101.86 |
101.86 |
101.26 |
101.41 |
-0.31 |
2 |
266 |
+2 |
Jun19 |
181025 |
102.37 |
102.80 |
102.37 |
102.37 |
-0.31 |
0 |
53 |
+0 |
Total Volume and Open Interest |
24,000 |
69,685 |
+716 |
EuroFX(CME) |
Dec18 |
181025 |
114.44 |
114.79 |
114.01 |
114.08 |
-0.28 |
221,139 |
466,027 |
+3,138 |
Mar19 |
181025 |
115.50 |
115.76 |
115.02 |
115.07 |
-0.27 |
4,691 |
10,390 |
+3,136 |
Jun19 |
181025 |
116.50 |
116.55 |
116.00 |
116.03 |
-0.28 |
35 |
3,165 |
+12 |
Total Volume and Open Interest |
231,396 |
489,829 |
+7,094 |
Mexican Peso(CME) |
Nov18 |
181025 |
512.38 |
512.38 |
512.38 |
512.38 |
+3.13 |
0 |
1 |
+0 |
Dec18 |
181025 |
505.63 |
511.63 |
505.63 |
510.25 |
+3.25 |
63,005 |
206,039 |
-2,067 |
Total Volume and Open Interest |
63,011 |
206,270 |
-2,066 |
Brazilian Real(CME) |
Nov18 |
181025 |
267.75 |
271.50 |
267.10 |
271.20 |
+3.45 |
3,088 |
37,577 |
+537 |
Dec18 |
181025 |
267.25 |
271.35 |
266.55 |
270.60 |
+3.50 |
263 |
1,623 |
+21 |
Jan19 |
181025 |
270.40 |
270.40 |
268.85 |
269.90 |
+3.30 |
1 |
51 |
+0 |
Feb19 |
181025 |
269.30 |
269.30 |
269.30 |
269.30 |
+3.25 |
|
|
|
Total Volume and Open Interest |
3,352 |
39,251 |
+558 |
30-Year T-Bonds(CBOT) |
Dec18 |
181025 |
139~020 |
139~070 |
138~130 |
138~230 |
-0~020 |
570,864 |
917,808 |
+125 |
Mar19 |
181025 |
138~150 |
138~170 |
137~260 |
138~030 |
-0~010 |
168 |
402 |
+42 |
Jun19 |
181025 |
137~160 |
137~160 |
137~160 |
137~160 |
-0~010 |
|
|
|
Total Volume and Open Interest |
571,032 |
918,210 |
+167 |
10-Year T-Notes(CBOT) |
Dec18 |
181025 |
118~245 |
118~270 |
118~140 |
118~170 |
-0~030 |
2,923,885 |
4,195,937 |
-5,094 |
Mar19 |
181025 |
118~185 |
118~190 |
118~065 |
118~090 |
-0~030 |
13,050 |
48,993 |
+8,854 |
Jun19 |
181025 |
118~090 |
118~090 |
118~090 |
118~090 |
-0~030 |
|
|
|
Total Volume and Open Interest |
2,936,935 |
4,244,930 |
+3,760 |
5-Year T-Notes(CBOT) |
Dec18 |
181025 |
112~186 |
112~204 |
112~120 |
112~134 |
-0~020 |
1,434,276 |
4,523,988 |
+24,766 |
Mar19 |
181025 |
112~130 |
112~172 |
112~086 |
112~102 |
-0~020 |
25,880 |
55,584 |
+18,024 |
Jun19 |
181025 |
112~102 |
112~102 |
112~102 |
112~102 |
-0~020 |
|
|
|
Total Volume and Open Interest |
1,460,156 |
4,579,572 |
+42,790 |
2 Year T-Notes(CBOT) |
Dec18 |
181025 |
105~126 |
105~132 |
105~104 |
105~106 |
-0~006 |
636,645 |
2,266,491 |
+13,380 |
Mar19 |
181025 |
105~112 |
105~112 |
105~082 |
105~082 |
-0~010 |
859 |
5,029 |
+737 |
Jun19 |
181025 |
105~082 |
105~082 |
105~082 |
105~082 |
-0~010 |
|
|
|
Total Volume and Open Interest |
637,504 |
2,271,520 |
+14,117 |
Eurodollars(CME) |
Dec18 |
181025 |
97.255 |
97.270 |
97.245 |
97.250 |
unch |
416,905 |
1,810,676 |
-31,113 |
Mar19 |
181025 |
97.120 |
97.125 |
97.090 |
97.095 |
-0.015 |
362,861 |
1,367,771 |
+16,622 |
Jun19 |
181025 |
96.985 |
96.995 |
96.945 |
96.950 |
-0.020 |
335,380 |
1,318,275 |
+834 |
Sep19 |
181025 |
96.900 |
96.910 |
96.855 |
96.865 |
-0.010 |
280,844 |
1,350,584 |
+1,286 |
Dec19 |
181025 |
96.840 |
96.850 |
96.790 |
96.800 |
-0.010 |
597,539 |
2,038,917 |
+46,755 |
Mar20 |
181025 |
96.830 |
96.840 |
96.780 |
96.790 |
-0.010 |
328,674 |
967,361 |
-785 |
Jun20 |
181025 |
96.840 |
96.850 |
96.785 |
96.795 |
-0.010 |
310,389 |
931,120 |
+18,200 |
Sep20 |
181025 |
96.850 |
96.860 |
96.795 |
96.805 |
-0.010 |
227,106 |
911,099 |
-5,907 |
Dec20 |
181025 |
96.850 |
96.860 |
96.795 |
96.805 |
-0.010 |
407,705 |
1,201,374 |
-35,158 |
Mar21 |
181025 |
96.870 |
96.880 |
96.810 |
96.825 |
-0.010 |
153,027 |
539,374 |
+754 |
Jun21 |
181025 |
96.890 |
96.895 |
96.825 |
96.840 |
-0.010 |
139,833 |
434,894 |
+13,982 |
Sep21 |
181025 |
96.890 |
96.905 |
96.835 |
96.845 |
-0.010 |
112,116 |
242,299 |
+1,037 |
Dec21 |
181025 |
96.890 |
96.895 |
96.830 |
96.840 |
-0.010 |
127,553 |
352,707 |
+14,393 |
Mar22 |
181025 |
96.895 |
96.900 |
96.835 |
96.845 |
-0.010 |
60,752 |
155,777 |
+385 |
Jun22 |
181025 |
96.885 |
96.895 |
96.835 |
96.845 |
-0.010 |
63,450 |
118,381 |
+20 |
Sep22 |
181025 |
96.885 |
96.890 |
96.830 |
96.835 |
-0.010 |
47,021 |
74,880 |
-1,066 |
Dec22 |
181025 |
96.870 |
96.870 |
96.810 |
96.820 |
-0.010 |
45,104 |
105,745 |
-3,735 |
Mar23 |
181025 |
96.855 |
96.860 |
96.805 |
96.815 |
-0.010 |
28,214 |
66,037 |
+1,725 |
Total Volume and Open Interest |
4,183,214 |
14,427,387 |
+44,573 |
Ultra T-Bond(CBOT) |
Dec18 |
181025 |
151~01 |
151~05 |
150~05 |
150~20 |
unch |
190,598 |
1,069,714 |
-4,733 |
Mar19 |
181025 |
151~11 |
151~25 |
151~00 |
151~11 |
-0~01 |
1 |
45 |
+1 |
Jun19 |
181025 |
152~07 |
152~07 |
152~07 |
152~07 |
-0~01 |
|
|
|
Total Volume and Open Interest |
190,599 |
1,069,759 |
-4,732 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181025 |
125~185 |
125~220 |
125~055 |
125~090 |
-0~035 |
239,460 |
648,232 |
+3,512 |
Mar19 |
181025 |
125~070 |
125~145 |
125~050 |
125~070 |
-0~035 |
|
|
|
Jun19 |
181025 |
125~070 |
125~070 |
125~070 |
125~070 |
-0~035 |
|
|
|
Total Volume and Open Interest |
239,460 |
648,232 |
+3,512 |
30 Day Federal Funds(CBOT) |
Oct18 |
181025 |
97.810 |
97.813 |
97.810 |
97.810 |
unch |
3,839 |
240,799 |
+993 |
Nov18 |
181025 |
97.800 |
97.800 |
97.795 |
97.800 |
+0.005 |
11,644 |
239,000 |
-3,768 |
Dec18 |
181025 |
97.730 |
97.730 |
97.725 |
97.730 |
+0.005 |
24,162 |
119,888 |
+1,819 |
Jan19 |
181025 |
97.630 |
97.630 |
97.615 |
97.620 |
unch |
76,722 |
269,241 |
+18,487 |
Feb19 |
181025 |
97.620 |
97.620 |
97.605 |
97.610 |
unch |
23,440 |
166,967 |
-2,334 |
Mar19 |
181025 |
97.565 |
97.565 |
97.545 |
97.550 |
-0.005 |
12,788 |
41,615 |
-78 |
Total Volume and Open Interest |
315,189 |
1,842,172 |
+39,006 |
Japanese Govt Bonds(SGX) |
Dec18 |
181025 |
150.48 |
150.66 |
150.47 |
150.59 |
+0.11 |
1,184 |
14,879 |
-111 |
Mar19 |
181025 |
150.59 |
150.59 |
150.59 |
150.59 |
+0.11 |
|
|
|
Jun19 |
181025 |
150.59 |
150.59 |
150.59 |
150.59 |
+0.11 |
|
|
|
Total Volume and Open Interest |
1,184 |
14,879 |
-111 |
Euro-Buxl(EUREX) |
Dec18 |
181025 |
177.12 |
177.18 |
176.14 |
176.62 |
-0.16 |
51,905 |
263,170 |
+38,918 |
Mar19 |
181025 |
174.94 |
175.10 |
174.92 |
175.10 |
-0.18 |
0 |
40,077 |
+38,149 |
Jun19 |
181025 |
174.02 |
174.02 |
174.02 |
174.02 |
-0.16 |
|
|
|
Total Volume and Open Interest |
51,905 |
303,247 |
+77,067 |
Euro-Bund(EUREX) |
Dec18 |
181025 |
160.29 |
160.33 |
159.83 |
160.16 |
-0.02 |
765,600 |
1,998,239 |
+32,055 |
Mar19 |
181025 |
161.17 |
161.17 |
160.70 |
160.96 |
-0.02 |
11,100 |
102,343 |
-812 |
Jun19 |
181025 |
158.86 |
158.86 |
158.86 |
158.86 |
-0.02 |
|
|
|
Total Volume and Open Interest |
776,700 |
2,100,582 |
+31,243 |
Euro-Bobl(EUREX) |
Dec18 |
181025 |
131.48 |
131.49 |
131.25 |
131.41 |
-0.03 |
431,292 |
1,538,860 |
+12,924 |
Mar19 |
181025 |
131.55 |
131.55 |
131.55 |
131.55 |
-0.03 |
109 |
608 |
+4 |
Jun19 |
181025 |
131.01 |
131.01 |
131.01 |
131.01 |
-0.03 |
|
|
|
Total Volume and Open Interest |
431,401 |
1,539,468 |
+12,928 |
Euro-Schatz(EUREX) |
Dec18 |
181025 |
112.00 |
112.00 |
111.94 |
111.97 |
-0.01 |
318,215 |
1,895,473 |
-13,939 |
Mar19 |
181025 |
111.83 |
111.85 |
111.82 |
111.85 |
-0.02 |
40 |
3,939 |
+330 |
Jun19 |
181025 |
111.82 |
111.82 |
111.82 |
111.82 |
-0.01 |
|
|
|
Total Volume and Open Interest |
318,255 |
1,899,412 |
-13,609 |
3-Mth Euribor(EUREX) |
Dec18 |
181025 |
100.300 |
100.300 |
100.300 |
100.300 |
+0.005 |
0 |
13,917 |
-200 |
Mar19 |
181025 |
100.290 |
100.290 |
100.285 |
100.285 |
unch |
0 |
2,578 |
+0 |
Jun19 |
181025 |
100.275 |
100.275 |
100.275 |
100.275 |
+0.010 |
0 |
1,881 |
+3 |
Total Volume and Open Interest |
120 |
28,054 |
-197 |
Long Gilt(LIFFE) |
Dec18 |
181025 |
122~12 |
122~14 |
122~04 |
122~13 |
+0~05 |
266,387 |
711,628 |
-5,716 |
Mar19 |
181025 |
121~11 |
121~19 |
121~11 |
121~19 |
+0~05 |
0 |
146 |
+0 |
Total Volume and Open Interest |
266,387 |
711,774 |
-5,716 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181025 |
99.15 |
99.15 |
99.14 |
99.15 |
unch |
91,750 |
539,816 |
+1,755 |
Mar19 |
181025 |
99.08 |
99.09 |
99.07 |
99.08 |
unch |
127,903 |
491,709 |
+17,527 |
Jun19 |
181025 |
99.02 |
99.02 |
99.00 |
99.02 |
+0.01 |
119,749 |
325,317 |
+17,659 |
Sep19 |
181025 |
98.96 |
98.96 |
98.94 |
98.96 |
+0.01 |
127,410 |
396,971 |
+22,219 |
Dec19 |
181025 |
98.89 |
98.90 |
98.88 |
98.89 |
+0.01 |
168,681 |
340,972 |
+347 |
Mar20 |
181025 |
98.84 |
98.85 |
98.82 |
98.84 |
+0.01 |
110,146 |
216,936 |
+7,208 |
Total Volume and Open Interest |
1,289,055 |
3,334,647 |
+73,374 |
3-Mth Euribor(LIFFE) |
Dec18 |
181025 |
100.300 |
100.300 |
100.295 |
100.300 |
unch |
44,086 |
547,854 |
-265 |
Mar19 |
181025 |
100.285 |
100.290 |
100.280 |
100.290 |
+0.005 |
117,489 |
521,649 |
+24,614 |
Jun19 |
181025 |
100.270 |
100.275 |
100.265 |
100.275 |
+0.005 |
86,803 |
625,215 |
+6,457 |
Total Volume and Open Interest |
1,118,275 |
5,156,001 |
+67,359 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181025 |
98.04 |
98.05 |
98.03 |
98.04 |
-0.01 |
13,583 |
197,478 |
-4,017 |
Mar19 |
181025 |
98.05 |
98.06 |
98.05 |
98.06 |
unch |
11,401 |
225,854 |
+1,044 |
Jun19 |
181025 |
98.03 |
98.04 |
98.02 |
98.03 |
unch |
12,851 |
183,906 |
+282 |
Sep19 |
181025 |
97.99 |
98.01 |
97.98 |
98.00 |
+0.01 |
10,418 |
162,249 |
-2,723 |
Dec19 |
181025 |
97.94 |
97.96 |
97.94 |
97.95 |
+0.01 |
7,244 |
160,130 |
-601 |
Mar20 |
181025 |
97.88 |
97.91 |
97.88 |
97.91 |
+0.03 |
8,060 |
114,682 |
-1,708 |
Jun20 |
181025 |
97.83 |
97.86 |
97.83 |
97.86 |
+0.03 |
5,096 |
82,206 |
-425 |
Sep20 |
181025 |
97.78 |
97.82 |
97.78 |
97.81 |
+0.03 |
3,123 |
42,795 |
+607 |
Dec20 |
181025 |
97.74 |
97.77 |
97.74 |
97.76 |
+0.04 |
260 |
11,392 |
-138 |
Mar21 |
181025 |
97.71 |
97.72 |
97.71 |
97.71 |
+0.04 |
0 |
4,794 |
-1 |
Total Volume and Open Interest |
72,036 |
1,189,608 |
-7,680 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181025 |
97.33 |
97.39 |
97.33 |
97.38 |
+0.05 |
139,820 |
1,242,235 |
-7,378 |
Mar19 |
181025 |
97.38 |
97.38 |
97.38 |
97.38 |
+0.05 |
|
|
|
Total Volume and Open Interest |
139,820 |
1,242,235 |
-7,378 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181025 |
97.91 |
97.96 |
97.91 |
97.94 |
+0.03 |
170,437 |
1,131,028 |
+10,349 |
Mar19 |
181025 |
97.96 |
97.96 |
97.96 |
97.96 |
+0.03 |
|
|
|
Total Volume and Open Interest |
170,437 |
1,131,028 |
+10,349 |
Gold(CMX) |
Oct18 |
181025 |
1238.6 |
1238.6 |
1229.1 |
1229.1 |
+1.3 |
33 |
80 |
+15 |
Dec18 |
181025 |
1236.6 |
1242.0 |
1230.5 |
1232.4 |
+1.3 |
288,378 |
375,687 |
+4,830 |
Feb19 |
181025 |
1243.0 |
1248.0 |
1236.8 |
1238.6 |
+1.4 |
4,006 |
56,096 |
+291 |
Apr19 |
181025 |
1252.2 |
1252.2 |
1242.8 |
1244.6 |
+1.4 |
688 |
18,260 |
-174 |
Jun19 |
181025 |
1257.5 |
1258.8 |
1249.9 |
1250.7 |
+1.3 |
1,300 |
15,129 |
-78 |
Aug19 |
181025 |
1265.3 |
1265.3 |
1255.7 |
1256.6 |
+1.3 |
332 |
2,782 |
+130 |
Oct19 |
181025 |
1262.7 |
1262.7 |
1262.7 |
1262.7 |
+1.3 |
163 |
1,873 |
-20 |
Dec19 |
181025 |
1276.5 |
1277.5 |
1267.7 |
1269.0 |
+1.4 |
51 |
5,314 |
-36 |
Feb20 |
181025 |
1280.4 |
1281.9 |
1275.3 |
1275.3 |
+1.2 |
50 |
85 |
+50 |
Apr20 |
181025 |
1281.3 |
1281.3 |
1281.3 |
1281.3 |
+1.2 |
0 |
50 |
+0 |
Jun20 |
181025 |
1291.0 |
1291.0 |
1287.4 |
1287.4 |
+1.2 |
0 |
684 |
+0 |
Aug20 |
181025 |
1293.5 |
1293.5 |
1293.5 |
1293.5 |
+1.2 |
|
|
|
Total Volume and Open Interest |
295,336 |
477,832 |
+5,000 |
Silver(CMX) |
Dec18 |
181025 |
1472.0 |
1480.0 |
1461.0 |
1463.0 |
-4.6 |
86,175 |
158,215 |
-71 |
Mar19 |
181025 |
1483.5 |
1491.0 |
1473.5 |
1475.0 |
-4.5 |
2,360 |
30,518 |
+193 |
May19 |
181025 |
1495.5 |
1497.5 |
1481.5 |
1483.1 |
-4.5 |
398 |
3,890 |
+2 |
Jul19 |
181025 |
1503.0 |
1505.0 |
1490.0 |
1491.4 |
-4.5 |
247 |
2,992 |
+113 |
Sep19 |
181025 |
1499.8 |
1499.8 |
1499.8 |
1499.8 |
-4.5 |
1 |
516 |
+0 |
Dec19 |
181025 |
1512.4 |
1524.5 |
1512.4 |
1512.4 |
-4.5 |
1 |
1,111 |
+1 |
Mar20 |
181025 |
1524.9 |
1524.9 |
1524.9 |
1524.9 |
-4.5 |
|
|
|
Total Volume and Open Interest |
89,476 |
199,746 |
+202 |
Platinum(NYMEX) |
Oct18 |
181025 |
828.7 |
828.7 |
828.7 |
828.7 |
unch |
14 |
45 |
-5 |
Jan19 |
181025 |
833.5 |
836.7 |
825.9 |
831.9 |
+0.4 |
18,492 |
67,990 |
-750 |
Apr19 |
181025 |
839.3 |
840.4 |
830.8 |
836.4 |
+0.5 |
175 |
6,037 |
+74 |
Jul19 |
181025 |
840.6 |
840.6 |
840.6 |
840.6 |
+0.2 |
2 |
250 |
-2 |
Total Volume and Open Interest |
18,685 |
74,436 |
-684 |
Palladium(NYMEX) |
Dec18 |
181025 |
1112.30 |
1112.40 |
1086.00 |
1087.60 |
-24.70 |
8,021 |
24,568 |
+315 |
Mar19 |
181025 |
1102.40 |
1102.40 |
1079.10 |
1080.00 |
-24.10 |
1,002 |
4,203 |
+485 |
Jun19 |
181025 |
1073.30 |
1073.30 |
1073.30 |
1073.30 |
-24.40 |
127 |
134 |
+127 |
Total Volume and Open Interest |
9,150 |
28,905 |
+927 |
Copper(CMX) |
Dec18 |
181025 |
274.70 |
277.35 |
271.55 |
275.45 |
-0.30 |
89,121 |
117,780 |
+1,463 |
Mar19 |
181025 |
276.80 |
279.30 |
273.65 |
277.45 |
-0.35 |
11,415 |
51,777 |
+762 |
May19 |
181025 |
276.55 |
279.90 |
275.15 |
278.75 |
-0.40 |
3,110 |
23,905 |
+250 |
Jul19 |
181025 |
278.00 |
281.30 |
277.45 |
279.85 |
-0.50 |
1,381 |
18,138 |
-87 |
Sep19 |
181025 |
278.10 |
281.60 |
277.45 |
280.75 |
-0.55 |
1,667 |
6,445 |
-207 |
Total Volume and Open Interest |
108,860 |
246,254 |
+2,604 |
E-mini DJIA Index(CBOT) |
Dec18 |
181025 |
24724 |
25079 |
24571 |
24877 |
+261 |
344,634 |
88,400 |
+1,113 |
Mar19 |
181025 |
24694 |
25108 |
24622 |
24915 |
+259 |
659 |
1,243 |
+2 |
Jun19 |
181025 |
24900 |
25105 |
24733 |
24952 |
+208 |
0 |
12 |
+0 |
Sep19 |
181025 |
25045 |
25076 |
25045 |
25045 |
+262 |
0 |
7 |
+0 |
Total Volume and Open Interest |
345,293 |
89,662 |
+1,115 |
S & P 500(CME) |
Dec18 |
181025 |
2668.30 |
2723.50 |
2659.00 |
2688.20 |
+23.90 |
2,490 |
50,526 |
+286 |
Mar19 |
181025 |
2694.90 |
2694.90 |
2694.90 |
2694.90 |
+24.00 |
0 |
51 |
+1 |
Jun19 |
181025 |
2703.90 |
2703.90 |
2703.90 |
2703.90 |
+24.10 |
|
|
|
Sep19 |
181025 |
2713.80 |
2713.80 |
2713.80 |
2713.80 |
+24.10 |
|
|
|
Total Volume and Open Interest |
2,490 |
50,577 |
+287 |
S & P 500 E-Mini(CME) |
Dec18 |
181025 |
2673.75 |
2723.75 |
2658.75 |
2688.25 |
+24.00 |
2,849,774 |
2,762,871 |
+18,823 |
Mar19 |
181025 |
2682.50 |
2730.00 |
2666.25 |
2695.00 |
+24.00 |
15,484 |
148,967 |
+2,719 |
Jun19 |
181025 |
2688.25 |
2737.25 |
2675.00 |
2704.00 |
+24.25 |
4,208 |
7,991 |
+944 |
Sep19 |
181025 |
2732.50 |
2738.00 |
2710.00 |
2713.75 |
+24.00 |
0 |
16 |
+0 |
Total Volume and Open Interest |
2,869,466 |
2,919,850 |
+22,486 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181025 |
6878.50 |
7075.75 |
6816.75 |
6926.50 |
+90.25 |
825,811 |
251,981 |
+7,933 |
Mar19 |
181025 |
6884.00 |
7106.25 |
6851.50 |
6959.25 |
+89.50 |
2,532 |
2,338 |
+307 |
Jun19 |
181025 |
6916.00 |
7126.25 |
6895.00 |
6994.50 |
+89.50 |
9 |
36 |
+7 |
Total Volume and Open Interest |
828,352 |
254,359 |
+8,247 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181025 |
1798.20 |
1826.10 |
1791.20 |
1815.40 |
+25.90 |
17,901 |
75,289 |
-675 |
Mar19 |
181025 |
1821.00 |
1828.30 |
1821.00 |
1821.00 |
+27.50 |
0 |
10 |
+0 |
Jun19 |
181025 |
1824.80 |
1824.80 |
1824.80 |
1824.80 |
+27.60 |
|
|
|
Total Volume and Open Interest |
17,901 |
75,299 |
-675 |
Volatility Index(CBOE) |
Oct18 |
181017 |
17.63 |
18.90 |
17.23 |
17.23 |
-0.45 |
111,098 |
53,930 |
-10,921 |
Nov18 |
181025 |
20.50 |
21.35 |
19.96 |
20.93 |
+0.30 |
225,785 |
213,167 |
+4,614 |
Dec18 |
181025 |
19.50 |
20.10 |
19.10 |
19.83 |
+0.20 |
107,388 |
108,037 |
+7,033 |
Jan19 |
181025 |
19.50 |
20.00 |
19.13 |
19.78 |
+0.20 |
32,204 |
59,351 |
+1,963 |
Total Volume and Open Interest |
392,884 |
493,603 |
+15,772 |
S & P 600(CME) |
Dec18 |
181025 |
941.20 |
941.20 |
941.20 |
941.20 |
+19.80 |
|
|
|
Mar19 |
181025 |
941.80 |
941.80 |
941.80 |
941.80 |
+19.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181025 |
1478.30 |
1509.00 |
1469.40 |
1495.10 |
+25.30 |
196,436 |
485,351 |
+5,360 |
Mar19 |
181025 |
1485.00 |
1513.30 |
1481.20 |
1500.40 |
+25.30 |
46 |
1,309 |
+1 |
Jun19 |
181025 |
1507.50 |
1507.50 |
1507.50 |
1507.50 |
+25.20 |
|
|
|
Total Volume and Open Interest |
196,482 |
486,660 |
+5,361 |
Nikkei 225(CME) |
Dec18 |
181025 |
21505 |
21815 |
21230 |
21590 |
+160 |
27,726 |
30,248 |
-1,752 |
Mar19 |
181025 |
21245 |
21785 |
21245 |
21575 |
+160 |
5 |
27 |
+4 |
Total Volume and Open Interest |
27,731 |
30,275 |
-1,748 |
Nikkei 225(SGX) |
Dec18 |
181025 |
22005 |
22095 |
21195 |
21360 |
-690 |
117,692 |
149,630 |
+2,857 |
Mar19 |
181025 |
21875 |
21875 |
21200 |
21315 |
-685 |
5 |
767 |
-5 |
Jun19 |
181025 |
21140 |
21140 |
21140 |
21140 |
-690 |
0 |
688 |
+0 |
Total Volume and Open Interest |
117,698 |
162,998 |
+2,852 |
Nikkei 225 Mini(JPX) |
Dec18 |
181025 |
21930 |
22100 |
21195 |
21270 |
-760 |
1,346,259 |
457,864 |
+38,135 |
Mar19 |
181025 |
21875 |
22040 |
21135 |
21220 |
-750 |
38,374 |
30,667 |
+3,153 |
Jun19 |
181025 |
21715 |
21865 |
20955 |
21040 |
-760 |
461 |
2,007 |
+220 |
Total Volume and Open Interest |
1,456,719 |
573,063 |
+42,723 |
Nikkei 225(JPX) |
Dec18 |
181025 |
21940 |
22100 |
21190 |
21270 |
-760 |
91,693 |
323,087 |
+3,330 |
Mar19 |
181025 |
21870 |
22030 |
21150 |
21220 |
-750 |
857 |
14,821 |
+775 |
Jun19 |
181025 |
21680 |
21780 |
21000 |
21040 |
-760 |
29 |
5,885 |
+7 |
Total Volume and Open Interest |
92,592 |
413,078 |
+4,018 |
Nikkei 225(CME) Yen |
Dec18 |
181025 |
21470 |
21785 |
21195 |
21565 |
+160 |
84,047 |
66,908 |
-1,172 |
Mar19 |
181025 |
21160 |
21710 |
21160 |
21505 |
+160 |
28 |
13 |
+0 |
Jun19 |
181025 |
21350 |
21350 |
21350 |
21350 |
+195 |
|
|
|
Total Volume and Open Interest |
84,077 |
66,923 |
-1,170 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181025 |
21560 |
21770 |
21560 |
21560 |
+150 |
0 |
10 |
+0 |
Mar19 |
181025 |
21500 |
21500 |
21500 |
21500 |
+150 |
|
|
|
Jun19 |
181025 |
21350 |
21350 |
21350 |
21350 |
+190 |
|
|
|
Total Volume and Open Interest |
0 |
10 |
+0 |
CAC 40(EURONEXT) |
Nov18 |
181025 |
4911.5 |
5047.0 |
4908.5 |
5029.0 |
+79.5 |
134,486 |
285,656 |
+19,756 |
Dec18 |
181025 |
4892.0 |
5027.5 |
4892.0 |
5013.5 |
+79.5 |
1,258 |
43,261 |
+743 |
Jan19 |
181025 |
5011.5 |
5011.5 |
5011.5 |
5011.5 |
+79.5 |
|
|
|
Total Volume and Open Interest |
135,744 |
348,929 |
+20,499 |
Hang Seng Index(HKFE) |
Oct18 |
181025 |
25205 |
25408 |
24601 |
24896 |
-316 |
316,388 |
125,824 |
+5,433 |
Nov18 |
181025 |
25215 |
25415 |
24608 |
24901 |
-320 |
6,773 |
11,694 |
+3,262 |
Dec18 |
181025 |
25260 |
25443 |
24650 |
24935 |
-319 |
732 |
14,564 |
+138 |
Total Volume and Open Interest |
324,054 |
161,304 |
+8,864 |
DAX(EUREX) |
Dec18 |
181025 |
11102.0 |
11364.0 |
11068.5 |
11309.5 |
+133.0 |
172,388 |
130,756 |
-2,557 |
Mar19 |
181025 |
11098.0 |
11350.5 |
11072.0 |
11304.5 |
+133.0 |
311 |
3,101 |
-38 |
Jun19 |
181025 |
11222.0 |
11318.0 |
11192.5 |
11318.0 |
+133.0 |
58 |
171 |
+26 |
Total Volume and Open Interest |
172,757 |
134,028 |
-2,569 |
Mini-DAX(EUREX) |
Dec18 |
181025 |
11101.0 |
11363.0 |
11065.0 |
11309.5 |
+133.0 |
85,430 |
15,062 |
-313 |
Mar19 |
181025 |
11103.0 |
11312.0 |
11075.0 |
11304.5 |
+133.0 |
215 |
569 |
+25 |
Jun19 |
181025 |
11090.0 |
11318.0 |
11090.0 |
11318.0 |
+133.0 |
19 |
26 |
-3 |
Total Volume and Open Interest |
85,664 |
15,657 |
-291 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181025 |
3096 |
3170 |
3095 |
3156 |
+35 |
1,757,652 |
4,065,850 |
-26,660 |
Mar19 |
181025 |
3094 |
3153 |
3084 |
3144 |
+35 |
20,964 |
218,489 |
+59 |
Jun19 |
181025 |
3011 |
3064 |
3011 |
3062 |
+36 |
15,427 |
73,898 |
+2,300 |
Total Volume and Open Interest |
1,794,179 |
4,409,299 |
-24,301 |
Swiss Market Index(EUREX) |
Dec18 |
181025 |
8603 |
8730 |
8578 |
8664 |
-55 |
67,427 |
218,471 |
+2,956 |
Mar19 |
181025 |
8549 |
8619 |
8512 |
8566 |
-57 |
25 |
5,314 |
+3,385 |
Jun19 |
181025 |
8343 |
8398 |
8343 |
8398 |
-55 |
30 |
176 |
+120 |
Total Volume and Open Interest |
67,482 |
223,961 |
+6,461 |
FT-SE 100(EURONEXT) |
Dec18 |
181025 |
6879.00 |
7003.00 |
6860.50 |
6974.00 |
+33.00 |
160,920 |
608,563 |
-1,263 |
Mar19 |
181025 |
6913.50 |
6923.00 |
6913.50 |
6914.50 |
+33.50 |
4 |
2,904 |
+0 |
Jun19 |
181025 |
6834.00 |
6834.00 |
6834.00 |
6834.00 |
+34.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
160,924 |
611,473 |
-1,263 |
SPI 200(SFE) |
Dec18 |
181025 |
5795.0 |
5810.0 |
5616.0 |
5628.0 |
-166.0 |
44,339 |
350,798 |
-339 |
Mar19 |
181025 |
5570.0 |
5570.0 |
5570.0 |
5570.0 |
-167.0 |
4 |
4,963 |
+4 |
Jun19 |
181025 |
5560.0 |
5560.0 |
5560.0 |
5560.0 |
-167.0 |
0 |
2,726 |
+0 |
Total Volume and Open Interest |
44,354 |
359,399 |
-335 |
FTSE MIB(ISE) |
Dec18 |
181025 |
18380.00 |
18820.00 |
18365.00 |
18756.00 |
+317.00 |
43,486 |
105,869 |
-923 |
Mar19 |
181025 |
18275.00 |
18700.00 |
18275.00 |
18664.00 |
+312.00 |
99 |
1,248 |
-11 |
Jun19 |
181025 |
18169.00 |
18169.00 |
18169.00 |
18169.00 |
+317.00 |
|
|
|
Total Volume and Open Interest |
43,585 |
107,117 |
-934 |
KOSPI 200(KFE) |
Dec18 |
181025 |
271.65 |
273.15 |
263.75 |
267.70 |
-4.35 |
400,720 |
320,344 |
+8,716 |
Mar19 |
181025 |
268.35 |
269.75 |
260.80 |
264.70 |
-4.55 |
823 |
13,054 |
+104 |
Jun19 |
181025 |
265.90 |
265.90 |
260.85 |
265.55 |
-4.05 |
18 |
12,448 |
-500 |
Total Volume and Open Interest |
401,571 |
368,601 |
+9,718 |
GSCI(CME) |
Nov18 |
181025 |
464.75 |
466.50 |
463.20 |
464.75 |
+0.75 |
226 |
15,087 |
-113 |
Dec18 |
181025 |
467.80 |
469.00 |
467.80 |
467.80 |
+0.75 |
|
|
|
Jan19 |
181025 |
468.15 |
468.15 |
468.15 |
468.15 |
+0.75 |
|
|
|
Total Volume and Open Interest |
226 |
15,087 |
-113 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|