|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Mon October 29, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov18 |
181029 |
845.00 |
852.50 |
837.25 |
839.00 |
-6.00 |
130,130 |
131,118 |
-13,400 |
Jan19 |
181029 |
858.00 |
865.50 |
850.50 |
852.25 |
-5.50 |
106,816 |
284,749 |
+12,819 |
Mar19 |
181029 |
871.00 |
878.50 |
863.50 |
865.50 |
-5.50 |
47,886 |
170,572 |
+3,446 |
May19 |
181029 |
885.00 |
892.50 |
877.75 |
879.25 |
-5.50 |
15,006 |
110,770 |
+3,582 |
Jul19 |
181029 |
897.25 |
904.25 |
889.50 |
891.25 |
-5.25 |
7,352 |
88,419 |
+641 |
Aug19 |
181029 |
908.00 |
908.00 |
895.00 |
896.25 |
-5.25 |
422 |
5,520 |
+40 |
Sep19 |
181029 |
908.00 |
908.00 |
897.00 |
898.75 |
-4.50 |
308 |
1,847 |
+86 |
Nov19 |
181029 |
912.00 |
917.00 |
903.25 |
905.50 |
-4.25 |
3,092 |
35,546 |
-108 |
Jan20 |
181029 |
925.50 |
927.75 |
914.50 |
916.50 |
-4.00 |
68 |
1,105 |
-32 |
Mar20 |
181029 |
934.50 |
934.50 |
922.25 |
924.00 |
-4.25 |
60 |
357 |
+10 |
May20 |
181029 |
943.25 |
943.25 |
930.50 |
932.00 |
-4.00 |
31 |
166 |
-5 |
Jul20 |
181029 |
943.00 |
948.25 |
938.50 |
941.25 |
-4.50 |
56 |
303 |
+22 |
Aug20 |
181029 |
941.50 |
941.50 |
941.50 |
941.50 |
-4.50 |
1 |
41 |
+1 |
Sep20 |
181029 |
937.50 |
937.50 |
937.50 |
937.50 |
-4.50 |
0 |
50 |
+0 |
Total Volume and Open Interest |
311,313 |
831,325 |
+7,160 |
Soybean Meal(CBOT) |
Dec18 |
181029 |
307.40 |
310.80 |
306.30 |
308.20 |
+0.90 |
44,588 |
161,131 |
-872 |
Jan19 |
181029 |
309.80 |
312.70 |
308.30 |
310.00 |
+0.50 |
24,167 |
112,874 |
+1,117 |
Mar19 |
181029 |
311.00 |
314.00 |
309.20 |
310.50 |
-0.30 |
15,680 |
80,835 |
+922 |
May19 |
181029 |
311.40 |
314.00 |
309.20 |
310.20 |
-0.70 |
7,162 |
59,580 |
+337 |
Jul19 |
181029 |
313.40 |
315.60 |
310.60 |
311.70 |
-0.90 |
5,598 |
56,284 |
+284 |
Aug19 |
181029 |
315.20 |
315.90 |
311.80 |
312.60 |
-0.90 |
1,452 |
9,492 |
+194 |
Sep19 |
181029 |
316.50 |
316.50 |
312.20 |
313.20 |
-0.90 |
601 |
10,354 |
+281 |
Oct19 |
181029 |
314.60 |
315.80 |
311.80 |
312.80 |
-0.80 |
262 |
7,613 |
+125 |
Dec19 |
181029 |
315.50 |
317.20 |
312.40 |
313.50 |
-0.80 |
994 |
26,144 |
+118 |
Jan20 |
181029 |
317.80 |
317.80 |
313.90 |
314.60 |
-0.80 |
237 |
1,020 |
+46 |
Total Volume and Open Interest |
100,874 |
527,019 |
+2,615 |
Soybean Oil(CBOT) |
Dec18 |
181029 |
28.22 |
28.37 |
27.88 |
27.89 |
-0.27 |
52,343 |
184,785 |
+1,964 |
Jan19 |
181029 |
28.44 |
28.59 |
28.10 |
28.11 |
-0.27 |
18,360 |
114,490 |
+204 |
Mar19 |
181029 |
28.70 |
28.85 |
28.36 |
28.38 |
-0.27 |
14,770 |
73,262 |
-1,077 |
May19 |
181029 |
28.97 |
29.12 |
28.65 |
28.67 |
-0.26 |
5,592 |
58,703 |
+527 |
Jul19 |
181029 |
29.26 |
29.39 |
28.93 |
28.95 |
-0.26 |
5,162 |
59,436 |
-78 |
Aug19 |
181029 |
29.37 |
29.53 |
29.09 |
29.10 |
-0.24 |
1,773 |
10,901 |
-552 |
Sep19 |
181029 |
29.52 |
29.65 |
29.22 |
29.22 |
-0.25 |
255 |
7,785 |
+2 |
Oct19 |
181029 |
29.58 |
29.73 |
29.29 |
29.29 |
-0.25 |
93 |
5,132 |
+11 |
Dec19 |
181029 |
29.75 |
29.92 |
29.47 |
29.47 |
-0.25 |
484 |
16,974 |
+0 |
Jan20 |
181029 |
29.74 |
30.14 |
29.74 |
29.74 |
-0.25 |
40 |
1,417 |
+9 |
Total Volume and Open Interest |
98,886 |
537,857 |
+1,014 |
Canola(WCE) |
Nov18 |
181029 |
484.0 |
485.2 |
481.4 |
481.9 |
-1.2 |
9,659 |
17,691 |
-2,783 |
Jan19 |
181029 |
491.7 |
493.9 |
489.6 |
490.2 |
-1.3 |
13,393 |
91,049 |
+4,107 |
Mar19 |
181029 |
498.9 |
501.3 |
497.1 |
497.7 |
-1.0 |
4,435 |
25,789 |
+1,735 |
May19 |
181029 |
504.8 |
506.5 |
502.9 |
503.9 |
-0.8 |
1,606 |
5,064 |
-201 |
Jul19 |
181029 |
510.5 |
510.5 |
507.1 |
508.3 |
-0.5 |
442 |
2,503 |
+143 |
Total Volume and Open Interest |
29,584 |
144,251 |
+3,028 |
Corn(CBOT) |
Dec18 |
181029 |
368.00 |
371.50 |
365.50 |
366.75 |
-1.00 |
262,813 |
761,058 |
+2,147 |
Mar19 |
181029 |
380.25 |
384.00 |
377.75 |
379.25 |
-0.75 |
98,124 |
409,943 |
+4,539 |
May19 |
181029 |
388.00 |
391.50 |
385.50 |
387.25 |
-0.75 |
25,199 |
142,277 |
+2,351 |
Jul19 |
181029 |
393.75 |
397.00 |
391.50 |
393.00 |
-0.75 |
31,310 |
134,558 |
+4,934 |
Sep19 |
181029 |
397.25 |
399.25 |
394.00 |
395.25 |
-0.75 |
4,698 |
70,100 |
+813 |
Dec19 |
181029 |
402.25 |
405.25 |
400.25 |
401.25 |
-1.25 |
12,742 |
144,240 |
-857 |
Mar20 |
181029 |
413.25 |
413.75 |
409.25 |
410.00 |
-1.25 |
193 |
8,626 |
-3 |
May20 |
181029 |
416.25 |
417.25 |
415.25 |
415.75 |
-1.00 |
22 |
1,226 |
-2 |
Jul20 |
181029 |
421.25 |
423.25 |
420.00 |
420.50 |
-1.00 |
165 |
3,653 |
+65 |
Sep20 |
181029 |
417.75 |
417.75 |
414.75 |
414.75 |
-0.50 |
2 |
469 |
-1 |
Total Volume and Open Interest |
435,439 |
1,681,332 |
+14,073 |
Wheat(CBOT) |
Dec18 |
181029 |
510.25 |
515.00 |
502.75 |
507.25 |
+2.00 |
84,387 |
257,018 |
+12,765 |
Mar19 |
181029 |
528.75 |
533.00 |
521.25 |
526.00 |
+1.75 |
38,037 |
128,038 |
+4,737 |
May19 |
181029 |
539.50 |
545.00 |
533.25 |
538.25 |
+1.50 |
10,491 |
46,622 |
+1,254 |
Jul19 |
181029 |
546.75 |
551.00 |
539.50 |
544.75 |
+1.25 |
8,472 |
60,596 |
+830 |
Sep19 |
181029 |
560.00 |
562.75 |
550.75 |
556.25 |
+0.75 |
1,972 |
14,756 |
+837 |
Dec19 |
181029 |
573.00 |
577.50 |
565.50 |
571.50 |
+0.75 |
2,070 |
22,781 |
+15 |
Total Volume and Open Interest |
145,815 |
538,062 |
+20,432 |
Wheat(KCBT) |
Dec18 |
181029 |
504.75 |
510.25 |
497.00 |
501.50 |
+1.25 |
30,639 |
157,923 |
+470 |
Mar19 |
181029 |
530.00 |
536.00 |
523.50 |
527.75 |
+1.00 |
21,723 |
89,094 |
+4,086 |
May19 |
181029 |
544.75 |
549.00 |
537.50 |
541.75 |
+1.50 |
4,294 |
24,457 |
+792 |
Jul19 |
181029 |
554.25 |
557.00 |
546.25 |
550.75 |
+1.75 |
3,031 |
36,136 |
+657 |
Sep19 |
181029 |
569.75 |
571.25 |
561.25 |
565.50 |
+1.00 |
371 |
2,649 |
-109 |
Dec19 |
181029 |
588.00 |
590.50 |
581.00 |
585.50 |
+1.00 |
412 |
5,185 |
+115 |
Mar20 |
181029 |
600.00 |
601.75 |
592.75 |
596.75 |
+0.75 |
11 |
438 |
+1 |
Total Volume and Open Interest |
60,546 |
316,359 |
+6,010 |
Wheat(MGE) |
Dec18 |
181029 |
579.25 |
589.50 |
576.25 |
577.50 |
-0.25 |
5,674 |
35,779 |
+780 |
Mar19 |
181029 |
589.75 |
597.00 |
585.00 |
586.00 |
unch |
3,362 |
22,569 |
+716 |
May19 |
181029 |
599.50 |
604.00 |
593.50 |
594.25 |
+0.25 |
1,292 |
5,131 |
+270 |
Jul19 |
181029 |
607.50 |
608.50 |
601.75 |
601.75 |
unch |
535 |
2,582 |
+144 |
Sep19 |
181029 |
614.00 |
617.00 |
608.50 |
608.50 |
unch |
310 |
3,142 |
+71 |
Dec19 |
181029 |
623.75 |
627.00 |
619.00 |
619.50 |
-0.50 |
311 |
1,584 |
+186 |
Total Volume and Open Interest |
11,489 |
70,861 |
+2,167 |
Oats(CBOT) |
Dec18 |
181029 |
292.00 |
295.75 |
285.00 |
286.50 |
-5.50 |
525 |
5,145 |
-96 |
Mar19 |
181029 |
285.75 |
287.75 |
280.00 |
280.75 |
-3.50 |
126 |
1,854 |
+15 |
May19 |
181029 |
287.00 |
287.00 |
283.25 |
283.25 |
-3.25 |
69 |
223 |
+64 |
Jul19 |
181029 |
285.50 |
285.50 |
285.50 |
285.50 |
-3.00 |
0 |
6 |
+0 |
Total Volume and Open Interest |
720 |
7,228 |
-17 |
Rough Rice(CBOT) |
Nov18 |
181029 |
10.71 |
10.83 |
10.36 |
10.48 |
-0.25 |
373 |
1,597 |
-199 |
Jan19 |
181029 |
10.93 |
11.01 |
10.56 |
10.63 |
-0.30 |
686 |
6,315 |
+248 |
Mar19 |
181029 |
11.10 |
11.10 |
10.74 |
10.80 |
-0.30 |
90 |
928 |
+22 |
May19 |
181029 |
10.98 |
10.98 |
10.98 |
10.98 |
-0.26 |
1 |
15 |
+1 |
Total Volume and Open Interest |
1,150 |
8,855 |
+72 |
Live Cattle(CME) |
Oct18 |
181029 |
114.300 |
114.680 |
114.135 |
114.300 |
+0.415 |
2,031 |
1,728 |
-771 |
Dec18 |
181029 |
118.550 |
118.750 |
117.035 |
117.250 |
-1.150 |
28,407 |
122,437 |
+1,593 |
Feb19 |
181029 |
123.450 |
123.600 |
122.480 |
122.800 |
-0.650 |
16,579 |
83,856 |
+2,672 |
Apr19 |
181029 |
124.000 |
124.330 |
123.400 |
123.785 |
-0.395 |
6,615 |
58,905 |
+617 |
Jun19 |
181029 |
116.035 |
116.350 |
115.700 |
116.050 |
unch |
4,920 |
54,598 |
-186 |
Aug19 |
181029 |
113.535 |
113.885 |
113.300 |
113.750 |
+0.115 |
1,586 |
10,363 |
-8 |
Total Volume and Open Interest |
60,556 |
336,332 |
+4,016 |
Feeder Cattle(CME) |
Nov18 |
181029 |
155.285 |
155.450 |
153.800 |
153.900 |
-0.900 |
2,911 |
8,246 |
-421 |
Jan19 |
181029 |
150.050 |
150.400 |
149.350 |
149.830 |
+0.130 |
5,639 |
26,739 |
+40 |
Mar19 |
181029 |
148.080 |
148.535 |
147.535 |
147.985 |
+0.155 |
2,617 |
8,966 |
+140 |
Apr19 |
181029 |
149.700 |
149.935 |
148.880 |
149.330 |
unch |
836 |
2,857 |
+168 |
May19 |
181029 |
150.100 |
150.550 |
149.435 |
149.750 |
-0.250 |
408 |
2,158 |
+58 |
Aug19 |
181029 |
153.330 |
153.500 |
152.600 |
152.880 |
-0.055 |
188 |
881 |
+89 |
Sep19 |
181029 |
152.785 |
152.880 |
152.300 |
152.500 |
+0.065 |
3 |
40 |
+2 |
Total Volume and Open Interest |
12,602 |
49,887 |
-2,246 |
Lean Hogs(CME) |
Dec18 |
181029 |
58.500 |
59.450 |
58.200 |
58.850 |
+0.920 |
29,841 |
97,253 |
-1,993 |
Feb19 |
181029 |
66.600 |
67.500 |
66.450 |
66.900 |
+0.515 |
14,186 |
44,775 |
+331 |
Apr19 |
181029 |
71.500 |
72.000 |
71.350 |
71.830 |
+0.330 |
10,461 |
37,373 |
+745 |
May19 |
181029 |
76.800 |
77.000 |
76.535 |
76.930 |
+0.180 |
75 |
1,415 |
+2 |
Jun19 |
181029 |
82.930 |
83.080 |
82.580 |
82.950 |
+0.120 |
4,326 |
20,470 |
+173 |
Jul19 |
181029 |
83.135 |
83.250 |
82.830 |
83.200 |
+0.165 |
2,340 |
14,530 |
+723 |
Aug19 |
181029 |
81.480 |
81.650 |
81.300 |
81.550 |
+0.050 |
646 |
5,386 |
+166 |
Oct19 |
181029 |
66.700 |
66.900 |
66.580 |
66.830 |
+0.130 |
246 |
2,417 |
+73 |
Total Volume and Open Interest |
62,222 |
224,286 |
+241 |
Class III Milk(CME) |
Oct18 |
181029 |
15.54 |
15.54 |
15.51 |
15.53 |
unch |
53 |
3,844 |
-27 |
Nov18 |
181029 |
15.06 |
15.07 |
14.84 |
14.87 |
-0.21 |
575 |
5,412 |
-59 |
Dec18 |
181029 |
15.25 |
15.27 |
15.05 |
15.13 |
-0.14 |
512 |
4,762 |
+117 |
Jan19 |
181029 |
15.15 |
15.16 |
15.03 |
15.08 |
-0.11 |
663 |
3,777 |
+321 |
Feb19 |
181029 |
15.21 |
15.22 |
15.09 |
15.14 |
-0.12 |
269 |
1,898 |
+31 |
Mar19 |
181029 |
15.40 |
15.40 |
15.28 |
15.33 |
-0.08 |
164 |
1,914 |
+90 |
Apr19 |
181029 |
15.65 |
15.65 |
15.57 |
15.59 |
-0.08 |
88 |
1,683 |
+54 |
May19 |
181029 |
15.75 |
15.75 |
15.72 |
15.73 |
-0.07 |
102 |
1,551 |
+69 |
Jun19 |
181029 |
15.88 |
15.88 |
15.81 |
15.84 |
-0.08 |
115 |
1,531 |
+67 |
Jul19 |
181029 |
16.09 |
16.09 |
16.09 |
16.09 |
-0.08 |
65 |
862 |
+42 |
Aug19 |
181029 |
16.30 |
16.31 |
16.22 |
16.31 |
-0.08 |
56 |
691 |
+39 |
Sep19 |
181029 |
16.50 |
16.50 |
16.42 |
16.49 |
-0.03 |
65 |
684 |
+46 |
Oct19 |
181029 |
16.35 |
16.41 |
16.35 |
16.41 |
-0.03 |
57 |
561 |
+44 |
Total Volume and Open Interest |
2,962 |
30,171 |
+955 |
Cocoa(ICE) |
Dec18 |
181029 |
2251 |
2272 |
2180 |
2195 |
-56 |
26,109 |
90,176 |
-2,009 |
Mar19 |
181029 |
2261 |
2283 |
2201 |
2216 |
-46 |
16,835 |
79,246 |
+1,688 |
May19 |
181029 |
2266 |
2288 |
2210 |
2223 |
-42 |
4,278 |
30,403 |
+338 |
Jul19 |
181029 |
2273 |
2296 |
2221 |
2233 |
-38 |
1,574 |
18,854 |
-186 |
Sep19 |
181029 |
2280 |
2295 |
2235 |
2243 |
-37 |
916 |
13,664 |
+67 |
Dec19 |
181029 |
2292 |
2307 |
2244 |
2255 |
-36 |
655 |
19,691 |
-60 |
Mar20 |
181029 |
2293 |
2303 |
2255 |
2260 |
-37 |
271 |
5,191 |
+215 |
Total Volume and Open Interest |
50,662 |
259,523 |
+56 |
Coffee "C"(ICE) |
Dec18 |
181029 |
120.10 |
122.80 |
113.95 |
114.25 |
-5.40 |
28,366 |
110,342 |
-1,307 |
Mar19 |
181029 |
123.60 |
126.50 |
117.75 |
118.05 |
-5.35 |
15,158 |
79,092 |
-313 |
May19 |
181029 |
126.60 |
129.00 |
120.30 |
120.60 |
-5.35 |
6,506 |
40,942 |
-214 |
Jul19 |
181029 |
128.55 |
131.25 |
122.70 |
123.00 |
-5.35 |
3,033 |
22,002 |
+816 |
Sep19 |
181029 |
130.90 |
133.55 |
125.05 |
125.30 |
-5.35 |
2,011 |
11,511 |
-82 |
Dec19 |
181029 |
134.15 |
136.35 |
128.55 |
128.65 |
-5.30 |
708 |
10,571 |
-1 |
Total Volume and Open Interest |
56,605 |
285,480 |
-1,100 |
Orange Juice(ICE) |
Nov18 |
181029 |
135.15 |
138.20 |
134.90 |
138.20 |
+2.60 |
457 |
1,743 |
-240 |
Jan19 |
181029 |
137.60 |
139.20 |
137.10 |
138.75 |
+0.70 |
844 |
12,435 |
+255 |
Mar19 |
181029 |
138.05 |
139.40 |
137.60 |
139.30 |
+0.90 |
73 |
1,829 |
+17 |
May19 |
181029 |
138.40 |
139.75 |
138.20 |
139.75 |
+1.15 |
39 |
1,010 |
+12 |
Jul19 |
181029 |
139.00 |
140.35 |
138.90 |
140.35 |
+1.20 |
24 |
353 |
+9 |
Sep19 |
181029 |
140.00 |
141.45 |
140.00 |
141.45 |
+1.25 |
2 |
121 |
+2 |
Total Volume and Open Interest |
1,439 |
17,491 |
+55 |
Sugar #11(ICE) |
Mar19 |
181029 |
13.84 |
14.05 |
13.45 |
13.50 |
-0.34 |
78,229 |
388,953 |
-2,737 |
May19 |
181029 |
13.92 |
14.11 |
13.56 |
13.62 |
-0.32 |
36,776 |
170,004 |
+7,739 |
Jul19 |
181029 |
13.93 |
14.10 |
13.57 |
13.64 |
-0.31 |
15,869 |
100,331 |
+1,717 |
Oct19 |
181029 |
14.06 |
14.23 |
13.73 |
13.82 |
-0.28 |
6,384 |
83,010 |
+536 |
Mar20 |
181029 |
14.55 |
14.69 |
14.23 |
14.32 |
-0.28 |
1,787 |
31,620 |
+209 |
May20 |
181029 |
14.46 |
14.56 |
14.16 |
14.26 |
-0.25 |
803 |
7,822 |
+15 |
Jul20 |
181029 |
14.35 |
14.46 |
14.10 |
14.17 |
-0.24 |
289 |
5,981 |
-10 |
Oct20 |
181029 |
14.35 |
14.37 |
14.19 |
14.19 |
-0.22 |
191 |
6,233 |
+45 |
Total Volume and Open Interest |
140,355 |
798,278 |
+7,518 |
London Cocoa(LCE) |
Dec18 |
181029 |
1711 |
1718 |
1665 |
1673 |
-31 |
10,250 |
72,126 |
-2,188 |
Mar19 |
181029 |
1718 |
1725 |
1674 |
1683 |
-28 |
9,302 |
62,329 |
-1,419 |
May19 |
181029 |
1716 |
1722 |
1675 |
1684 |
-24 |
4,410 |
39,018 |
-620 |
Jul19 |
181029 |
1713 |
1723 |
1678 |
1688 |
-20 |
3,044 |
27,152 |
-204 |
Sep19 |
181029 |
1715 |
1722 |
1679 |
1689 |
-19 |
1,593 |
27,754 |
-208 |
Dec19 |
181029 |
1718 |
1724 |
1682 |
1693 |
-18 |
2,079 |
34,479 |
-265 |
Mar20 |
181029 |
1718 |
1723 |
1686 |
1693 |
-19 |
750 |
6,063 |
-293 |
Total Volume and Open Interest |
31,596 |
272,841 |
-5,119 |
London Sugar(LCE) |
Dec18 |
181029 |
374.90 |
378.80 |
363.60 |
364.70 |
-8.20 |
7,343 |
36,528 |
-101 |
Mar19 |
181029 |
373.30 |
376.40 |
363.50 |
364.60 |
-8.00 |
6,534 |
44,972 |
+36 |
May19 |
181029 |
378.20 |
380.50 |
367.70 |
368.80 |
-7.80 |
2,007 |
14,164 |
+503 |
Aug19 |
181029 |
379.50 |
383.20 |
371.30 |
372.20 |
-7.30 |
493 |
8,805 |
+89 |
Oct19 |
181029 |
381.50 |
385.30 |
373.70 |
374.60 |
-6.90 |
122 |
3,817 |
-22 |
Total Volume and Open Interest |
16,625 |
111,550 |
+547 |
Cotton(ICE) |
Dec18 |
181029 |
78.83 |
79.60 |
77.06 |
77.17 |
-1.36 |
21,715 |
127,824 |
+784 |
Mar19 |
181029 |
80.11 |
80.76 |
78.56 |
78.66 |
-1.16 |
12,970 |
78,791 |
+859 |
May19 |
181029 |
81.12 |
81.72 |
79.63 |
79.74 |
-1.07 |
1,333 |
17,869 |
-29 |
Jul19 |
181029 |
81.77 |
82.33 |
80.48 |
80.54 |
-0.94 |
390 |
10,592 |
+50 |
Oct19 |
181029 |
77.65 |
77.65 |
77.65 |
77.65 |
-1.25 |
0 |
4 |
+0 |
Dec19 |
181029 |
77.47 |
77.49 |
76.72 |
76.75 |
-0.58 |
133 |
27,024 |
+39 |
Total Volume and Open Interest |
36,541 |
263,853 |
+1,703 |
Lumber(CME) |
Nov18 |
181029 |
312.2 |
312.5 |
302.6 |
307.0 |
-0.7 |
443 |
891 |
-40 |
Jan19 |
181029 |
308.0 |
310.3 |
299.2 |
303.3 |
-3.5 |
524 |
2,335 |
+85 |
Mar19 |
181029 |
316.7 |
318.9 |
310.9 |
313.3 |
-2.7 |
71 |
732 |
-4 |
May19 |
181029 |
322.6 |
324.0 |
322.5 |
322.5 |
-3.4 |
13 |
287 |
+0 |
Total Volume and Open Interest |
1,053 |
4,307 |
+42 |
Crude Oil(NYM) |
Dec18 |
181029 |
67.55 |
67.95 |
66.29 |
67.04 |
-0.55 |
573,096 |
463,771 |
-8,603 |
Jan19 |
181029 |
67.66 |
68.09 |
66.48 |
67.21 |
-0.54 |
97,092 |
215,056 |
+414 |
Feb19 |
181029 |
67.77 |
68.18 |
66.62 |
67.34 |
-0.50 |
42,954 |
114,054 |
-340 |
Mar19 |
181029 |
67.88 |
68.22 |
66.76 |
67.48 |
-0.45 |
45,467 |
157,904 |
-4,601 |
Apr19 |
181029 |
68.00 |
68.33 |
66.90 |
67.61 |
-0.40 |
21,824 |
84,012 |
+205 |
May19 |
181029 |
68.07 |
68.30 |
67.02 |
67.70 |
-0.35 |
12,621 |
67,466 |
-34 |
Jun19 |
181029 |
68.23 |
68.36 |
67.06 |
67.74 |
-0.30 |
33,659 |
176,041 |
+360 |
Jul19 |
181029 |
67.59 |
68.00 |
67.15 |
67.72 |
-0.26 |
5,926 |
66,394 |
+402 |
Aug19 |
181029 |
67.82 |
67.89 |
67.08 |
67.64 |
-0.22 |
2,266 |
52,088 |
+677 |
Sep19 |
181029 |
67.70 |
67.76 |
66.91 |
67.52 |
-0.19 |
5,107 |
78,602 |
-259 |
Oct19 |
181029 |
67.40 |
67.62 |
67.01 |
67.37 |
-0.17 |
1,841 |
47,435 |
+137 |
Nov19 |
181029 |
67.60 |
67.64 |
66.82 |
67.22 |
-0.15 |
1,977 |
36,825 |
+128 |
Dec19 |
181029 |
67.11 |
67.47 |
66.41 |
67.05 |
-0.11 |
28,352 |
215,075 |
-2,993 |
Jan20 |
181029 |
67.01 |
67.01 |
66.37 |
66.81 |
-0.09 |
1,028 |
30,601 |
+226 |
Feb20 |
181029 |
66.57 |
66.57 |
66.48 |
66.57 |
-0.07 |
525 |
17,118 |
-8 |
Mar20 |
181029 |
66.34 |
66.34 |
66.25 |
66.34 |
-0.05 |
1,631 |
23,967 |
+362 |
Total Volume and Open Interest |
886,529 |
2,110,990 |
-14,069 |
e-miNY Crude Oil(NYM) |
Dec18 |
181029 |
67.550 |
67.950 |
66.300 |
67.050 |
-0.550 |
18,205 |
2,319 |
-149 |
Jan19 |
181029 |
67.675 |
68.075 |
66.500 |
67.200 |
-0.550 |
152 |
283 |
-12 |
Feb19 |
181029 |
67.225 |
67.900 |
66.875 |
67.350 |
-0.500 |
17 |
74 |
-1 |
Mar19 |
181029 |
68.200 |
68.200 |
66.875 |
67.475 |
-0.450 |
7 |
41 |
+0 |
Apr19 |
181029 |
68.300 |
68.300 |
67.600 |
67.600 |
-0.400 |
0 |
113 |
+0 |
May19 |
181029 |
67.700 |
67.700 |
67.700 |
67.700 |
-0.350 |
0 |
123 |
+0 |
Jun19 |
181029 |
67.750 |
67.750 |
67.400 |
67.750 |
-0.300 |
3 |
104 |
-3 |
Jul19 |
181029 |
67.725 |
67.725 |
67.725 |
67.725 |
-0.250 |
0 |
16 |
+0 |
Aug19 |
181029 |
67.650 |
67.650 |
67.650 |
67.650 |
-0.200 |
0 |
48 |
+0 |
Sep19 |
181029 |
67.525 |
67.525 |
67.525 |
67.525 |
-0.175 |
0 |
50 |
+0 |
Total Volume and Open Interest |
18,388 |
3,227 |
-169 |
NY Harbor ULSD(NYM) |
Nov18 |
181029 |
230.40 |
231.18 |
226.88 |
228.43 |
-1.87 |
35,525 |
32,248 |
-10,654 |
Dec18 |
181029 |
230.23 |
231.22 |
226.79 |
228.41 |
-1.93 |
72,424 |
135,284 |
+2,256 |
Jan19 |
181029 |
230.12 |
231.03 |
226.62 |
228.26 |
-1.95 |
33,270 |
80,905 |
+4,815 |
Feb19 |
181029 |
229.47 |
230.47 |
226.16 |
227.77 |
-1.85 |
17,680 |
34,780 |
+167 |
Mar19 |
181029 |
228.55 |
229.49 |
225.39 |
226.99 |
-1.74 |
16,750 |
44,313 |
-948 |
Apr19 |
181029 |
226.28 |
227.84 |
224.27 |
225.92 |
-1.62 |
10,288 |
29,008 |
+1,927 |
May19 |
181029 |
225.88 |
226.36 |
223.69 |
225.34 |
-1.55 |
4,137 |
13,591 |
+469 |
Jun19 |
181029 |
225.95 |
227.16 |
223.47 |
225.05 |
-1.47 |
5,772 |
28,425 |
+323 |
Jul19 |
181029 |
225.66 |
225.92 |
224.40 |
225.51 |
-1.39 |
1,563 |
6,470 |
-233 |
Aug19 |
181029 |
225.63 |
226.24 |
225.04 |
226.11 |
-1.32 |
368 |
1,877 |
-55 |
Sep19 |
181029 |
226.27 |
226.81 |
226.27 |
226.81 |
-1.25 |
405 |
2,032 |
+24 |
Oct19 |
181029 |
226.69 |
227.43 |
226.51 |
227.43 |
-1.20 |
221 |
1,226 |
+16 |
Nov19 |
181029 |
227.17 |
227.95 |
227.15 |
227.95 |
-1.17 |
194 |
989 |
-11 |
Dec19 |
181029 |
229.52 |
229.52 |
226.79 |
228.30 |
-1.15 |
1,359 |
8,591 |
+241 |
Total Volume and Open Interest |
200,004 |
424,470 |
-1,662 |
RBOB Gasoline(NYM) |
Nov18 |
181029 |
181.21 |
183.84 |
179.48 |
182.49 |
+0.99 |
34,207 |
32,408 |
-6,422 |
Dec18 |
181029 |
180.72 |
183.43 |
179.13 |
182.09 |
+0.89 |
71,885 |
134,647 |
+478 |
Jan19 |
181029 |
180.89 |
183.52 |
179.44 |
182.22 |
+0.77 |
30,581 |
81,168 |
+1,123 |
Feb19 |
181029 |
182.03 |
184.47 |
180.60 |
183.18 |
+0.61 |
11,386 |
23,092 |
+792 |
Mar19 |
181029 |
183.49 |
186.45 |
182.80 |
185.20 |
+0.51 |
12,728 |
31,962 |
+336 |
Apr19 |
181029 |
202.87 |
205.80 |
202.59 |
204.68 |
+0.30 |
8,451 |
20,782 |
+865 |
May19 |
181029 |
204.83 |
206.81 |
203.45 |
205.80 |
+0.29 |
4,752 |
21,729 |
+87 |
Jun19 |
181029 |
204.98 |
206.69 |
203.34 |
205.65 |
+0.20 |
4,365 |
15,508 |
+59 |
Jul19 |
181029 |
203.84 |
205.45 |
202.51 |
204.65 |
+0.10 |
2,366 |
10,463 |
+270 |
Aug19 |
181029 |
201.65 |
203.38 |
200.82 |
202.89 |
-0.01 |
1,335 |
4,311 |
+38 |
Total Volume and Open Interest |
185,336 |
394,107 |
-2,059 |
e-miNY RBOB Gasoline(NYM) |
Nov18 |
181029 |
182.20 |
182.49 |
182.20 |
182.49 |
+0.99 |
0 |
1 |
+0 |
Dec18 |
181029 |
182.09 |
182.09 |
182.09 |
182.09 |
+0.89 |
|
|
|
Jan19 |
181029 |
182.22 |
182.22 |
182.22 |
182.22 |
+0.77 |
|
|
|
Feb19 |
181029 |
183.18 |
183.18 |
183.18 |
183.18 |
+0.61 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Nov18 |
181029 |
3.139 |
3.199 |
3.100 |
3.185 |
unch |
63,881 |
20,825 |
-5,575 |
Dec18 |
181029 |
3.187 |
3.203 |
3.133 |
3.198 |
-0.027 |
127,265 |
256,517 |
+1,793 |
Jan19 |
181029 |
3.261 |
3.265 |
3.199 |
3.261 |
-0.029 |
51,278 |
247,234 |
+1,878 |
Feb19 |
181029 |
3.176 |
3.184 |
3.123 |
3.181 |
-0.027 |
25,542 |
111,510 |
-79 |
Mar19 |
181029 |
2.935 |
2.945 |
2.902 |
2.944 |
-0.020 |
37,227 |
227,461 |
-17 |
Apr19 |
181029 |
2.648 |
2.676 |
2.640 |
2.676 |
unch |
32,721 |
155,055 |
+3,307 |
May19 |
181029 |
2.634 |
2.647 |
2.615 |
2.647 |
unch |
7,901 |
92,764 |
+248 |
Jun19 |
181029 |
2.651 |
2.676 |
2.636 |
2.676 |
+0.001 |
3,345 |
50,198 |
-519 |
Jul19 |
181029 |
2.694 |
2.713 |
2.680 |
2.713 |
+0.002 |
1,063 |
47,003 |
-40 |
Aug19 |
181029 |
2.690 |
2.717 |
2.674 |
2.717 |
+0.002 |
728 |
35,207 |
+101 |
Sep19 |
181029 |
2.676 |
2.698 |
2.665 |
2.698 |
+0.003 |
465 |
35,965 |
-21 |
Oct19 |
181029 |
2.700 |
2.718 |
2.683 |
2.718 |
+0.003 |
5,602 |
107,586 |
-314 |
Nov19 |
181029 |
2.751 |
2.778 |
2.747 |
2.778 |
+0.003 |
1,214 |
39,669 |
-226 |
Dec19 |
181029 |
2.885 |
2.921 |
2.885 |
2.921 |
+0.006 |
528 |
38,188 |
-82 |
Jan20 |
181029 |
3.001 |
3.016 |
2.982 |
3.016 |
+0.008 |
2,023 |
34,408 |
+458 |
Feb20 |
181029 |
2.922 |
2.950 |
2.915 |
2.949 |
+0.010 |
326 |
11,064 |
+45 |
Total Volume and Open Interest |
364,171 |
1,581,350 |
+1,352 |
Brent Crude Oil(ICE) |
Dec18 |
181029 |
77.64 |
78.03 |
76.55 |
77.34 |
-0.28 |
215,235 |
193,137 |
-16,654 |
Jan19 |
181029 |
77.64 |
78.00 |
76.59 |
77.37 |
-0.29 |
193,711 |
494,057 |
+10,297 |
Feb19 |
181029 |
77.58 |
77.94 |
76.56 |
77.33 |
-0.28 |
75,978 |
189,621 |
+1,770 |
Mar19 |
181029 |
77.50 |
77.86 |
76.54 |
77.30 |
-0.23 |
59,755 |
155,236 |
-2,262 |
Apr19 |
181029 |
77.38 |
77.73 |
76.48 |
77.22 |
-0.19 |
29,053 |
98,591 |
+2,779 |
May19 |
181029 |
77.42 |
77.60 |
76.39 |
77.12 |
-0.16 |
25,711 |
89,982 |
+5,713 |
Jun19 |
181029 |
77.08 |
77.41 |
76.22 |
76.96 |
-0.14 |
63,108 |
162,802 |
+3,764 |
Jul19 |
181029 |
76.88 |
77.15 |
76.08 |
76.77 |
-0.13 |
13,094 |
55,670 |
+857 |
Aug19 |
181029 |
76.63 |
76.80 |
75.86 |
76.54 |
-0.13 |
10,648 |
45,630 |
-2,240 |
Sep19 |
181029 |
75.70 |
76.31 |
75.70 |
76.31 |
-0.11 |
11,516 |
53,631 |
+1,418 |
Oct19 |
181029 |
76.06 |
76.06 |
76.06 |
76.06 |
-0.10 |
4,018 |
50,993 |
+1,186 |
Nov19 |
181029 |
75.81 |
75.84 |
75.81 |
75.84 |
-0.08 |
3,949 |
49,890 |
+61 |
Dec19 |
181029 |
75.64 |
75.90 |
74.94 |
75.58 |
-0.06 |
45,067 |
180,787 |
+3,005 |
Jan20 |
181029 |
75.34 |
75.34 |
75.34 |
75.34 |
-0.04 |
1,938 |
22,450 |
+248 |
Total Volume and Open Interest |
776,423 |
2,196,422 |
+11,509 |
Gas Oil(ICE) |
Nov18 |
181029 |
717.25 |
719.75 |
704.00 |
711.50 |
-2.00 |
91,863 |
138,593 |
-13,786 |
Dec18 |
181029 |
708.00 |
710.25 |
695.75 |
703.00 |
-1.25 |
150,437 |
234,256 |
-3,532 |
Jan19 |
181029 |
702.25 |
704.25 |
691.75 |
698.25 |
-0.25 |
74,279 |
139,287 |
+4,936 |
Feb19 |
181029 |
699.75 |
701.75 |
690.00 |
696.00 |
unch |
20,486 |
65,869 |
+1,326 |
Mar19 |
181029 |
698.50 |
699.25 |
688.50 |
694.75 |
unch |
20,397 |
61,152 |
-233 |
Apr19 |
181029 |
696.50 |
697.75 |
688.50 |
693.25 |
unch |
10,451 |
37,646 |
+2,385 |
May19 |
181029 |
696.00 |
696.25 |
688.00 |
692.50 |
unch |
5,044 |
25,047 |
-130 |
Jun19 |
181029 |
696.25 |
696.25 |
686.75 |
692.50 |
-0.25 |
18,907 |
64,945 |
+3,301 |
Jul19 |
181029 |
695.25 |
695.25 |
688.75 |
693.00 |
-0.25 |
2,937 |
19,987 |
-126 |
Aug19 |
181029 |
696.50 |
696.50 |
690.00 |
694.50 |
unch |
826 |
13,416 |
+47 |
Total Volume and Open Interest |
410,329 |
1,018,965 |
-3,857 |
Ethanol(CBOT) |
Nov18 |
181029 |
1.285 |
1.289 |
1.273 |
1.273 |
-0.004 |
145 |
320 |
-29 |
Dec18 |
181029 |
1.296 |
1.303 |
1.281 |
1.285 |
-0.008 |
172 |
1,946 |
+53 |
Jan19 |
181029 |
1.312 |
1.312 |
1.303 |
1.308 |
-0.008 |
25 |
245 |
+6 |
Feb19 |
181029 |
1.329 |
1.329 |
1.329 |
1.329 |
-0.008 |
0 |
36 |
+0 |
Mar19 |
181029 |
1.370 |
1.370 |
1.354 |
1.354 |
-0.008 |
12 |
30 |
+0 |
Apr19 |
181029 |
1.373 |
1.373 |
1.373 |
1.373 |
-0.008 |
0 |
26 |
+0 |
May19 |
181029 |
1.382 |
1.382 |
1.382 |
1.382 |
-0.008 |
0 |
15 |
+0 |
Jun19 |
181029 |
1.416 |
1.416 |
1.416 |
1.416 |
-0.008 |
|
|
|
Total Volume and Open Interest |
354 |
2,618 |
+30 |
WTI Crude Oil(ICE) |
Dec18 |
181029 |
67.60 |
67.93 |
66.30 |
67.04 |
-0.55 |
51,544 |
131,401 |
-2,887 |
Jan19 |
181029 |
67.76 |
68.08 |
66.47 |
67.21 |
-0.54 |
29,547 |
61,147 |
+667 |
Feb19 |
181029 |
68.11 |
68.11 |
66.69 |
67.34 |
-0.50 |
18,111 |
31,170 |
+1,159 |
Mar19 |
181029 |
67.97 |
67.97 |
66.80 |
67.48 |
-0.45 |
12,214 |
43,240 |
-157 |
Apr19 |
181029 |
68.05 |
68.05 |
66.94 |
67.61 |
-0.40 |
4,479 |
23,331 |
+82 |
May19 |
181029 |
67.77 |
68.06 |
67.13 |
67.70 |
-0.35 |
2,443 |
12,893 |
+91 |
Jun19 |
181029 |
67.76 |
68.09 |
67.05 |
67.74 |
-0.30 |
9,307 |
83,639 |
+46 |
Jul19 |
181029 |
67.70 |
68.03 |
67.16 |
67.72 |
-0.26 |
2,431 |
6,373 |
+9 |
Aug19 |
181029 |
67.59 |
67.92 |
67.27 |
67.64 |
-0.22 |
414 |
6,326 |
+1 |
Sep19 |
181029 |
67.52 |
67.52 |
67.52 |
67.52 |
-0.19 |
230 |
15,184 |
-56 |
Oct19 |
181029 |
67.37 |
67.37 |
67.37 |
67.37 |
-0.17 |
170 |
4,510 |
+0 |
Nov19 |
181029 |
67.22 |
67.22 |
67.22 |
67.22 |
-0.15 |
42 |
4,769 |
+6 |
Dec19 |
181029 |
66.91 |
67.29 |
66.46 |
67.05 |
-0.11 |
7,233 |
91,803 |
+718 |
Jan20 |
181029 |
66.81 |
66.81 |
66.81 |
66.81 |
-0.09 |
0 |
2,818 |
+0 |
Feb20 |
181029 |
66.57 |
66.57 |
66.57 |
66.57 |
-0.07 |
0 |
2,310 |
+0 |
Mar20 |
181029 |
66.34 |
66.34 |
66.34 |
66.34 |
-0.05 |
0 |
6,538 |
+0 |
Total Volume and Open Interest |
140,823 |
612,248 |
-689 |
US Dollar Index(ICE) |
Dec18 |
181029 |
96.225 |
96.475 |
96.115 |
96.350 |
+0.222 |
28,287 |
57,686 |
+2,827 |
Mar19 |
181029 |
95.620 |
95.900 |
95.580 |
95.800 |
+0.223 |
248 |
2,189 |
+25 |
Jun19 |
181029 |
95.125 |
95.275 |
95.125 |
95.275 |
+0.223 |
16 |
401 |
+16 |
Total Volume and Open Interest |
28,551 |
60,487 |
+2,868 |
Australian Dollar(CME) |
Dec18 |
181029 |
70.97 |
71.12 |
70.55 |
70.64 |
-0.31 |
90,525 |
158,577 |
+1,490 |
Mar19 |
181029 |
71.00 |
71.20 |
70.72 |
70.73 |
-0.31 |
31 |
683 |
+12 |
Jun19 |
181029 |
71.09 |
71.30 |
70.86 |
70.86 |
-0.30 |
12 |
40 |
+12 |
Total Volume and Open Interest |
91,669 |
159,800 |
+1,367 |
British Pound(CME) |
Dec18 |
181029 |
128.56 |
128.81 |
128.19 |
128.33 |
-0.26 |
102,613 |
219,384 |
+2,282 |
Mar19 |
181029 |
129.29 |
129.29 |
128.97 |
128.99 |
-0.26 |
914 |
4,488 |
+814 |
Jun19 |
181029 |
129.60 |
129.60 |
129.60 |
129.60 |
-0.26 |
3 |
288 |
+3 |
Total Volume and Open Interest |
108,221 |
226,814 |
+2,680 |
Canadian Dollar(CME) |
Dec18 |
181029 |
76.42 |
76.50 |
76.11 |
76.25 |
-0.21 |
83,652 |
114,116 |
+956 |
Mar19 |
181029 |
76.58 |
76.58 |
76.26 |
76.38 |
-0.21 |
165 |
1,941 |
-4 |
Jun19 |
181029 |
76.71 |
76.71 |
76.48 |
76.48 |
-0.21 |
4 |
464 |
+3 |
Sep19 |
181029 |
76.71 |
76.71 |
76.57 |
76.57 |
-0.22 |
8 |
170 |
+7 |
Total Volume and Open Interest |
84,796 |
117,571 |
+989 |
Japanese Yen(CME) |
Dec18 |
181029 |
89.70 |
89.79 |
89.15 |
89.32 |
-0.42 |
167,594 |
203,731 |
+1,627 |
Mar19 |
181029 |
90.51 |
90.51 |
89.93 |
90.07 |
-0.42 |
1,123 |
1,231 |
+67 |
Jun19 |
181029 |
90.81 |
90.81 |
90.81 |
90.81 |
-0.42 |
0 |
66 |
+0 |
Total Volume and Open Interest |
171,399 |
206,621 |
+1,993 |
Swiss Franc(CME) |
Dec18 |
181029 |
100.68 |
100.72 |
100.19 |
100.31 |
-0.43 |
22,549 |
73,161 |
-95 |
Mar19 |
181029 |
101.63 |
101.65 |
101.20 |
101.31 |
-0.42 |
45 |
273 |
+10 |
Jun19 |
181029 |
102.26 |
102.26 |
102.26 |
102.26 |
-0.43 |
0 |
53 |
+0 |
Total Volume and Open Interest |
22,594 |
73,523 |
-85 |
EuroFX(CME) |
Dec18 |
181029 |
114.42 |
114.60 |
114.05 |
114.35 |
-0.20 |
235,221 |
482,835 |
+2,459 |
Mar19 |
181029 |
115.44 |
115.56 |
115.09 |
115.36 |
-0.19 |
1,343 |
10,117 |
+73 |
Jun19 |
181029 |
116.20 |
116.32 |
116.20 |
116.32 |
-0.19 |
15 |
3,152 |
-4 |
Total Volume and Open Interest |
242,919 |
505,928 |
+2,137 |
Mexican Peso(CME) |
Nov18 |
181029 |
497.75 |
497.75 |
497.75 |
497.75 |
-15.25 |
0 |
1 |
+0 |
Dec18 |
181029 |
512.38 |
512.75 |
493.38 |
495.63 |
-15.13 |
87,816 |
200,979 |
-2,061 |
Total Volume and Open Interest |
87,816 |
201,209 |
-2,061 |
Brazilian Real(CME) |
Nov18 |
181029 |
275.00 |
280.00 |
268.70 |
270.25 |
-3.05 |
4,177 |
37,164 |
-325 |
Dec18 |
181029 |
279.20 |
280.35 |
268.20 |
269.65 |
-2.95 |
1,893 |
2,418 |
+458 |
Jan19 |
181029 |
268.75 |
274.10 |
267.75 |
268.75 |
-3.25 |
1 |
53 |
+1 |
Feb19 |
181029 |
268.40 |
268.40 |
268.40 |
268.40 |
-2.90 |
|
|
|
Total Volume and Open Interest |
6,071 |
39,635 |
+134 |
30-Year T-Bonds(CBOT) |
Dec18 |
181029 |
139~140 |
139~280 |
138~250 |
139~110 |
-0~030 |
354,332 |
901,678 |
-4,702 |
Mar19 |
181029 |
138~260 |
139~060 |
138~060 |
138~230 |
-0~030 |
857 |
1,186 |
+673 |
Jun19 |
181029 |
138~040 |
138~040 |
138~040 |
138~040 |
-0~030 |
|
|
|
Total Volume and Open Interest |
355,189 |
902,864 |
-4,029 |
10-Year T-Notes(CBOT) |
Dec18 |
181029 |
119~005 |
119~055 |
118~225 |
118~305 |
-0~025 |
2,132,579 |
4,170,554 |
-23,560 |
Mar19 |
181029 |
118~230 |
118~300 |
118~155 |
118~230 |
-0~030 |
7,256 |
58,870 |
+3,967 |
Jun19 |
181029 |
118~230 |
118~230 |
118~230 |
118~230 |
-0~030 |
|
|
|
Total Volume and Open Interest |
2,139,835 |
4,229,424 |
-19,593 |
5-Year T-Notes(CBOT) |
Dec18 |
181029 |
112~244 |
112~266 |
112~176 |
112~224 |
-0~016 |
1,074,052 |
4,582,925 |
+14,721 |
Mar19 |
181029 |
112~220 |
112~240 |
112~150 |
112~196 |
-0~016 |
6,531 |
85,489 |
+3,409 |
Jun19 |
181029 |
112~196 |
112~196 |
112~196 |
112~196 |
-0~016 |
|
|
|
Total Volume and Open Interest |
1,080,583 |
4,668,414 |
+18,130 |
2 Year T-Notes(CBOT) |
Dec18 |
181029 |
105~144 |
105~152 |
105~124 |
105~142 |
-0~002 |
324,598 |
2,324,989 |
+52,607 |
Mar19 |
181029 |
105~124 |
105~132 |
105~104 |
105~122 |
-0~002 |
1,340 |
9,670 |
+538 |
Jun19 |
181029 |
105~122 |
105~122 |
105~122 |
105~122 |
-0~002 |
|
|
|
Total Volume and Open Interest |
325,938 |
2,334,659 |
+53,145 |
Eurodollars(CME) |
Dec18 |
181029 |
97.270 |
97.285 |
97.255 |
97.275 |
+0.005 |
331,856 |
1,769,902 |
-4,474 |
Mar19 |
181029 |
97.130 |
97.145 |
97.105 |
97.130 |
+0.005 |
205,413 |
1,375,058 |
-6,124 |
Jun19 |
181029 |
96.995 |
97.015 |
96.970 |
97.000 |
+0.005 |
316,643 |
1,320,101 |
-16,977 |
Sep19 |
181029 |
96.925 |
96.940 |
96.890 |
96.920 |
-0.005 |
227,496 |
1,406,835 |
+13,039 |
Dec19 |
181029 |
96.875 |
96.885 |
96.820 |
96.855 |
-0.015 |
374,016 |
2,030,062 |
+19,719 |
Mar20 |
181029 |
96.875 |
96.880 |
96.815 |
96.845 |
-0.025 |
190,529 |
958,736 |
+2,511 |
Jun20 |
181029 |
96.880 |
96.890 |
96.820 |
96.855 |
-0.025 |
210,146 |
957,243 |
+1,299 |
Sep20 |
181029 |
96.890 |
96.905 |
96.830 |
96.865 |
-0.025 |
181,539 |
930,468 |
+12,502 |
Dec20 |
181029 |
96.890 |
96.900 |
96.830 |
96.860 |
-0.030 |
220,981 |
1,146,078 |
-29,402 |
Mar21 |
181029 |
96.910 |
96.920 |
96.850 |
96.880 |
-0.030 |
105,849 |
524,671 |
+713 |
Jun21 |
181029 |
96.915 |
96.930 |
96.865 |
96.895 |
-0.025 |
86,764 |
434,527 |
+3,122 |
Sep21 |
181029 |
96.925 |
96.940 |
96.870 |
96.905 |
-0.020 |
90,113 |
247,103 |
+1,779 |
Dec21 |
181029 |
96.915 |
96.930 |
96.865 |
96.895 |
-0.020 |
54,769 |
341,276 |
-475 |
Mar22 |
181029 |
96.910 |
96.930 |
96.870 |
96.900 |
-0.020 |
37,490 |
157,318 |
+692 |
Jun22 |
181029 |
96.915 |
96.930 |
96.865 |
96.895 |
-0.020 |
36,023 |
123,022 |
+2,137 |
Sep22 |
181029 |
96.905 |
96.920 |
96.860 |
96.890 |
-0.015 |
36,815 |
80,154 |
+380 |
Dec22 |
181029 |
96.885 |
96.905 |
96.840 |
96.875 |
-0.015 |
23,507 |
109,745 |
+2,592 |
Mar23 |
181029 |
96.875 |
96.895 |
96.835 |
96.865 |
-0.015 |
31,480 |
65,631 |
-552 |
Total Volume and Open Interest |
2,849,501 |
14,413,488 |
-2,671 |
Ultra T-Bond(CBOT) |
Dec18 |
181029 |
151~13 |
152~00 |
150~14 |
151~03 |
-0~11 |
147,044 |
1,074,221 |
+2,540 |
Mar19 |
181029 |
152~02 |
152~19 |
151~09 |
151~27 |
-0~11 |
0 |
146 |
+0 |
Jun19 |
181029 |
152~23 |
152~23 |
152~23 |
152~23 |
-0~11 |
|
|
|
Total Volume and Open Interest |
147,044 |
1,074,367 |
+2,540 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181029 |
125~290 |
126~030 |
125~150 |
125~265 |
-0~025 |
161,216 |
652,981 |
-4,497 |
Mar19 |
181029 |
125~245 |
125~280 |
125~150 |
125~245 |
-0~025 |
0 |
1 |
+0 |
Jun19 |
181029 |
125~245 |
125~245 |
125~245 |
125~245 |
-0~025 |
|
|
|
Total Volume and Open Interest |
161,216 |
652,982 |
-4,497 |
30 Day Federal Funds(CBOT) |
Oct18 |
181029 |
97.810 |
97.813 |
97.810 |
97.810 |
unch |
5,268 |
239,674 |
-3,282 |
Nov18 |
181029 |
97.802 |
97.805 |
97.800 |
97.800 |
unch |
51,047 |
250,521 |
+7,054 |
Dec18 |
181029 |
97.730 |
97.735 |
97.730 |
97.730 |
unch |
6,353 |
124,265 |
+426 |
Jan19 |
181029 |
97.635 |
97.635 |
97.620 |
97.625 |
-0.005 |
53,011 |
280,816 |
+5,617 |
Feb19 |
181029 |
97.620 |
97.625 |
97.610 |
97.615 |
-0.005 |
14,921 |
166,133 |
+1,462 |
Mar19 |
181029 |
97.560 |
97.565 |
97.550 |
97.560 |
unch |
11,044 |
40,504 |
+1,178 |
Total Volume and Open Interest |
227,965 |
1,896,266 |
+21,047 |
Japanese Govt Bonds(SGX) |
Dec18 |
181029 |
150.79 |
150.86 |
150.62 |
150.81 |
+0.22 |
2,292 |
15,009 |
+130 |
Mar19 |
181029 |
150.81 |
150.81 |
150.81 |
150.81 |
+0.22 |
|
|
|
Jun19 |
181029 |
150.81 |
150.81 |
150.81 |
150.81 |
+0.22 |
|
|
|
Total Volume and Open Interest |
2,292 |
15,009 |
+130 |
Euro-Buxl(EUREX) |
Dec18 |
181029 |
177.80 |
178.06 |
176.10 |
176.40 |
-1.82 |
97,490 |
235,744 |
-27,422 |
Mar19 |
181029 |
175.04 |
175.14 |
174.88 |
174.88 |
-1.82 |
40,643 |
18,666 |
-23,700 |
Jun19 |
181029 |
173.80 |
173.80 |
173.80 |
173.80 |
-1.82 |
|
|
|
Total Volume and Open Interest |
138,133 |
254,410 |
-51,122 |
Euro-Bund(EUREX) |
Dec18 |
181029 |
160.62 |
160.79 |
160.06 |
160.35 |
-0.52 |
681,400 |
2,076,559 |
+86,494 |
Mar19 |
181029 |
161.47 |
161.57 |
160.89 |
161.16 |
-0.55 |
6,246 |
113,832 |
+7,632 |
Jun19 |
181029 |
159.05 |
159.05 |
159.05 |
159.05 |
-0.52 |
|
|
|
Total Volume and Open Interest |
687,646 |
2,190,391 |
+94,126 |
Euro-Bobl(EUREX) |
Dec18 |
181029 |
131.54 |
131.62 |
131.36 |
131.48 |
-0.19 |
429,712 |
1,608,091 |
+56,839 |
Mar19 |
181029 |
131.59 |
131.63 |
131.52 |
131.62 |
-0.19 |
3,537 |
3,799 |
-293 |
Jun19 |
181029 |
131.08 |
131.08 |
131.08 |
131.08 |
-0.19 |
|
|
|
Total Volume and Open Interest |
433,249 |
1,611,890 |
+56,546 |
Euro-Schatz(EUREX) |
Dec18 |
181029 |
111.98 |
112.00 |
111.96 |
111.97 |
-0.06 |
328,226 |
2,117,509 |
+196,794 |
Mar19 |
181029 |
111.82 |
111.86 |
111.82 |
111.84 |
-0.06 |
20,675 |
26,053 |
+13,592 |
Jun19 |
181029 |
111.82 |
111.82 |
111.82 |
111.82 |
-0.06 |
|
|
|
Total Volume and Open Interest |
348,901 |
2,143,562 |
+210,386 |
3-Mth Euribor(EUREX) |
Dec18 |
181029 |
100.300 |
100.300 |
100.300 |
100.300 |
unch |
0 |
13,921 |
+4 |
Mar19 |
181029 |
100.290 |
100.290 |
100.290 |
100.290 |
+0.005 |
6 |
2,479 |
+0 |
Jun19 |
181029 |
100.280 |
100.280 |
100.280 |
100.280 |
+0.005 |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
133 |
27,920 |
+54 |
Long Gilt(LIFFE) |
Dec18 |
181029 |
123~01 |
123~05 |
122~20 |
122~27 |
-0~08 |
265,460 |
724,639 |
+10,516 |
Mar19 |
181029 |
122~00 |
122~00 |
122~00 |
122~00 |
-0~08 |
204 |
351 |
+203 |
Total Volume and Open Interest |
265,665 |
724,990 |
+10,719 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181029 |
99.15 |
99.16 |
99.14 |
99.15 |
-0.00 |
39,055 |
538,677 |
+4,648 |
Mar19 |
181029 |
99.09 |
99.11 |
99.09 |
99.10 |
unch |
71,431 |
517,741 |
+10,307 |
Jun19 |
181029 |
99.04 |
99.06 |
99.03 |
99.04 |
unch |
69,371 |
319,845 |
+8,018 |
Sep19 |
181029 |
98.99 |
99.00 |
98.97 |
98.98 |
-0.01 |
76,891 |
430,509 |
+18,390 |
Dec19 |
181029 |
98.94 |
98.95 |
98.91 |
98.92 |
-0.02 |
87,650 |
338,798 |
-11,900 |
Mar20 |
181029 |
98.90 |
98.91 |
98.86 |
98.87 |
-0.03 |
69,952 |
226,827 |
-425 |
Total Volume and Open Interest |
960,109 |
3,381,417 |
+11,405 |
3-Mth Euribor(LIFFE) |
Dec18 |
181029 |
100.300 |
100.305 |
100.300 |
100.300 |
unch |
29,225 |
568,039 |
-4,400 |
Mar19 |
181029 |
100.290 |
100.295 |
100.285 |
100.290 |
unch |
52,467 |
503,865 |
-6,653 |
Jun19 |
181029 |
100.275 |
100.280 |
100.275 |
100.280 |
+0.005 |
93,541 |
634,733 |
+2,667 |
Total Volume and Open Interest |
1,009,518 |
5,195,129 |
-8,622 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181029 |
98.05 |
98.06 |
98.04 |
98.06 |
+0.01 |
25,229 |
187,534 |
-6,839 |
Mar19 |
181029 |
98.06 |
98.08 |
98.05 |
98.08 |
+0.01 |
12,381 |
231,050 |
+4,281 |
Jun19 |
181029 |
98.04 |
98.06 |
98.03 |
98.06 |
+0.02 |
18,035 |
188,652 |
+5,064 |
Sep19 |
181029 |
98.00 |
98.03 |
98.00 |
98.03 |
+0.02 |
13,301 |
162,982 |
+996 |
Dec19 |
181029 |
97.96 |
97.98 |
97.95 |
97.98 |
+0.02 |
15,581 |
160,130 |
+111 |
Mar20 |
181029 |
97.91 |
97.94 |
97.91 |
97.94 |
+0.02 |
11,091 |
116,696 |
+219 |
Jun20 |
181029 |
97.86 |
97.89 |
97.86 |
97.89 |
+0.02 |
11,480 |
85,554 |
+3,914 |
Sep20 |
181029 |
97.82 |
97.85 |
97.82 |
97.85 |
+0.02 |
8,326 |
44,097 |
+817 |
Dec20 |
181029 |
97.78 |
97.80 |
97.77 |
97.80 |
+0.02 |
751 |
11,197 |
+3 |
Mar21 |
181029 |
97.75 |
97.75 |
97.75 |
97.75 |
+0.02 |
185 |
4,766 |
-28 |
Total Volume and Open Interest |
116,904 |
1,196,740 |
+8,498 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181029 |
97.40 |
97.44 |
97.39 |
97.43 |
+0.03 |
173,169 |
1,264,476 |
+5,657 |
Mar19 |
181029 |
97.43 |
97.43 |
97.43 |
97.43 |
+0.03 |
|
|
|
Total Volume and Open Interest |
173,169 |
1,264,476 |
+5,657 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181029 |
97.95 |
97.97 |
97.94 |
97.97 |
+0.03 |
195,426 |
1,152,971 |
+21,977 |
Mar19 |
181029 |
97.99 |
97.99 |
97.99 |
97.99 |
+0.03 |
|
|
|
Total Volume and Open Interest |
195,426 |
1,152,971 |
+21,977 |
Gold(CMX) |
Oct18 |
181029 |
1224.5 |
1224.5 |
1224.5 |
1224.5 |
-8.0 |
7 |
24 |
-30 |
Dec18 |
181029 |
1236.4 |
1237.6 |
1226.1 |
1227.6 |
-8.2 |
259,679 |
372,489 |
+501 |
Feb19 |
181029 |
1242.9 |
1243.6 |
1232.3 |
1233.7 |
-8.2 |
14,074 |
65,162 |
+8,730 |
Apr19 |
181029 |
1248.0 |
1248.0 |
1238.9 |
1239.7 |
-8.3 |
612 |
18,702 |
-67 |
Jun19 |
181029 |
1253.0 |
1253.5 |
1244.8 |
1245.8 |
-8.3 |
574 |
15,900 |
+386 |
Aug19 |
181029 |
1260.2 |
1260.2 |
1251.5 |
1251.5 |
-8.5 |
353 |
2,803 |
-14 |
Oct19 |
181029 |
1263.6 |
1263.6 |
1257.5 |
1257.5 |
-8.6 |
30 |
1,973 |
+10 |
Dec19 |
181029 |
1272.2 |
1272.2 |
1263.7 |
1263.7 |
-8.6 |
476 |
5,634 |
+144 |
Feb20 |
181029 |
1270.0 |
1270.0 |
1270.0 |
1270.0 |
-8.6 |
4 |
85 |
+0 |
Apr20 |
181029 |
1276.0 |
1276.0 |
1276.0 |
1276.0 |
-8.6 |
0 |
50 |
+0 |
Jun20 |
181029 |
1282.1 |
1282.1 |
1282.1 |
1282.1 |
-8.6 |
1 |
686 |
+0 |
Aug20 |
181029 |
1288.2 |
1288.2 |
1288.2 |
1288.2 |
-8.6 |
|
|
|
Total Volume and Open Interest |
276,127 |
485,222 |
+9,604 |
Silver(CMX) |
Dec18 |
181029 |
1472.0 |
1478.0 |
1440.5 |
1444.2 |
-25.8 |
70,469 |
160,693 |
+1,990 |
Mar19 |
181029 |
1484.5 |
1489.5 |
1453.5 |
1456.2 |
-25.8 |
3,775 |
32,493 |
+1,645 |
May19 |
181029 |
1489.5 |
1497.0 |
1462.0 |
1464.4 |
-25.7 |
419 |
4,051 |
+61 |
Jul19 |
181029 |
1498.0 |
1503.0 |
1472.0 |
1472.7 |
-25.7 |
200 |
3,125 |
+84 |
Sep19 |
181029 |
1481.2 |
1481.2 |
1481.2 |
1481.2 |
-25.5 |
0 |
518 |
+0 |
Dec19 |
181029 |
1512.0 |
1519.0 |
1493.8 |
1493.8 |
-25.5 |
0 |
1,110 |
+0 |
Mar20 |
181029 |
1506.3 |
1506.3 |
1506.3 |
1506.3 |
-25.5 |
|
|
|
Total Volume and Open Interest |
75,046 |
204,498 |
+3,755 |
Platinum(NYMEX) |
Jan19 |
181029 |
835.7 |
845.6 |
833.5 |
836.9 |
+2.5 |
13,103 |
67,912 |
-31 |
Apr19 |
181029 |
840.9 |
849.5 |
839.8 |
841.3 |
+2.4 |
114 |
6,124 |
+61 |
Jul19 |
181029 |
842.6 |
845.5 |
842.6 |
845.5 |
+2.4 |
0 |
258 |
+0 |
Oct19 |
181029 |
849.3 |
849.3 |
849.3 |
849.3 |
+2.4 |
0 |
4 |
+0 |
Total Volume and Open Interest |
13,236 |
74,440 |
+37 |
Palladium(NYMEX) |
Dec18 |
181029 |
1090.40 |
1106.80 |
1073.30 |
1079.30 |
-6.60 |
4,405 |
23,881 |
-547 |
Mar19 |
181029 |
1081.00 |
1100.00 |
1067.80 |
1072.50 |
-6.10 |
248 |
4,441 |
+122 |
Jun19 |
181029 |
1062.80 |
1070.50 |
1062.80 |
1063.90 |
-7.60 |
0 |
139 |
+0 |
Total Volume and Open Interest |
4,653 |
28,461 |
-425 |
Copper(CMX) |
Dec18 |
181029 |
274.70 |
278.00 |
269.00 |
274.05 |
-0.05 |
95,139 |
117,163 |
-1,099 |
Mar19 |
181029 |
276.60 |
279.70 |
271.00 |
276.05 |
unch |
8,230 |
53,063 |
+1,100 |
May19 |
181029 |
278.55 |
280.60 |
272.95 |
277.30 |
+0.10 |
2,436 |
24,825 |
+335 |
Jul19 |
181029 |
281.40 |
281.45 |
276.50 |
278.35 |
+0.20 |
1,183 |
18,137 |
+49 |
Sep19 |
181029 |
281.95 |
281.95 |
277.90 |
279.25 |
+0.25 |
439 |
6,643 |
+190 |
Total Volume and Open Interest |
109,172 |
248,213 |
+791 |
E-mini DJIA Index(CBOT) |
Dec18 |
181029 |
24715 |
25007 |
24086 |
24431 |
-315 |
321,207 |
87,353 |
-2,131 |
Mar19 |
181029 |
24798 |
25034 |
24132 |
24464 |
-313 |
309 |
1,242 |
+26 |
Jun19 |
181029 |
24957 |
25036 |
24200 |
24515 |
-305 |
74 |
56 |
+42 |
Sep19 |
181029 |
24614 |
25005 |
24614 |
24614 |
-325 |
0 |
7 |
+0 |
Total Volume and Open Interest |
321,590 |
88,658 |
-2,063 |
S & P 500(CME) |
Dec18 |
181029 |
2667.40 |
2706.50 |
2604.50 |
2643.60 |
-26.00 |
4,685 |
50,233 |
-1,197 |
Mar19 |
181029 |
2649.20 |
2649.20 |
2649.20 |
2649.20 |
-26.20 |
0 |
50 |
+0 |
Jun19 |
181029 |
2658.10 |
2658.10 |
2658.10 |
2658.10 |
-26.00 |
|
|
|
Sep19 |
181029 |
2667.60 |
2667.60 |
2667.60 |
2667.60 |
-26.00 |
|
|
|
Total Volume and Open Interest |
4,685 |
50,283 |
-1,197 |
S & P 500 E-Mini(CME) |
Dec18 |
181029 |
2667.00 |
2707.00 |
2603.00 |
2643.50 |
-26.00 |
2,535,913 |
2,777,378 |
-3,239 |
Mar19 |
181029 |
2674.00 |
2713.50 |
2609.50 |
2649.25 |
-26.25 |
16,109 |
163,839 |
+11,008 |
Jun19 |
181029 |
2683.25 |
2721.00 |
2620.50 |
2658.00 |
-26.00 |
225 |
8,274 |
+151 |
Sep19 |
181029 |
2731.00 |
2731.00 |
2640.25 |
2667.50 |
-26.00 |
3 |
14 |
-2 |
Total Volume and Open Interest |
2,552,250 |
2,949,510 |
+7,918 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181029 |
6898.00 |
6991.50 |
6580.50 |
6736.25 |
-157.00 |
793,502 |
253,249 |
+1,230 |
Mar19 |
181029 |
6928.50 |
7024.50 |
6614.50 |
6767.00 |
-157.00 |
2,078 |
2,451 |
+25 |
Jun19 |
181029 |
7037.00 |
7047.00 |
6660.50 |
6800.00 |
-158.75 |
14 |
42 |
+3 |
Total Volume and Open Interest |
795,594 |
255,746 |
+1,258 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181029 |
1800.10 |
1833.10 |
1768.50 |
1787.90 |
-7.20 |
25,051 |
74,202 |
-348 |
Mar19 |
181029 |
1793.30 |
1835.50 |
1778.80 |
1793.30 |
-5.50 |
0 |
10 |
+0 |
Jun19 |
181029 |
1797.00 |
1832.60 |
1797.00 |
1797.00 |
-5.60 |
|
|
|
Total Volume and Open Interest |
25,051 |
74,212 |
-348 |
Volatility Index(CBOE) |
Oct18 |
181017 |
17.63 |
18.90 |
17.23 |
17.23 |
-0.45 |
111,098 |
53,930 |
-10,921 |
Nov18 |
181029 |
21.15 |
22.85 |
20.40 |
21.53 |
+0.45 |
177,031 |
205,847 |
-7,911 |
Dec18 |
181029 |
20.20 |
21.45 |
19.65 |
20.58 |
+0.50 |
104,568 |
116,674 |
+4,064 |
Jan19 |
181029 |
20.05 |
21.20 |
19.65 |
20.48 |
+0.45 |
26,266 |
61,007 |
+376 |
Total Volume and Open Interest |
333,601 |
503,195 |
-1,526 |
S & P 600(CME) |
Dec18 |
181029 |
930.20 |
930.20 |
930.20 |
930.20 |
-1.90 |
|
|
|
Mar19 |
181029 |
930.70 |
930.70 |
930.70 |
930.70 |
-1.90 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181029 |
1488.10 |
1517.00 |
1460.70 |
1480.20 |
-10.70 |
188,020 |
487,505 |
+1,560 |
Mar19 |
181029 |
1495.50 |
1521.10 |
1466.50 |
1485.20 |
-10.80 |
51 |
1,310 |
+1 |
Jun19 |
181029 |
1492.40 |
1492.40 |
1492.40 |
1492.40 |
-11.10 |
|
|
|
Total Volume and Open Interest |
188,071 |
488,815 |
+1,561 |
Nikkei 225(CME) |
Dec18 |
181029 |
21300 |
21525 |
20830 |
21055 |
-225 |
26,625 |
29,803 |
-94 |
Mar19 |
181029 |
21300 |
21460 |
20850 |
21040 |
-225 |
9 |
38 |
+8 |
Total Volume and Open Interest |
26,634 |
29,841 |
-86 |
Nikkei 225(SGX) |
Dec18 |
181029 |
21285 |
21465 |
20795 |
21100 |
-180 |
167,780 |
148,926 |
+939 |
Mar19 |
181029 |
21045 |
21300 |
21045 |
21055 |
-180 |
88 |
724 |
-51 |
Jun19 |
181029 |
20880 |
20880 |
20880 |
20880 |
-260 |
0 |
688 |
+0 |
Total Volume and Open Interest |
157,311 |
161,469 |
-1,529 |
Nikkei 225 Mini(JPX) |
Dec18 |
181029 |
21185 |
21470 |
20790 |
21100 |
-170 |
1,836,836 |
479,207 |
+21,343 |
Mar19 |
181029 |
21115 |
21410 |
20735 |
21040 |
-180 |
58,823 |
31,539 |
+872 |
Jun19 |
181029 |
20940 |
21230 |
20560 |
20860 |
-180 |
535 |
2,015 |
+8 |
Total Volume and Open Interest |
1,998,409 |
600,079 |
+27,016 |
Nikkei 225(JPX) |
Dec18 |
181029 |
21180 |
21470 |
20790 |
21100 |
-170 |
124,443 |
332,368 |
+9,281 |
Mar19 |
181029 |
21120 |
21400 |
20750 |
21040 |
-180 |
1,545 |
14,903 |
+82 |
Jun19 |
181029 |
20700 |
21180 |
20600 |
20860 |
-180 |
32 |
6,393 |
+508 |
Total Volume and Open Interest |
126,023 |
422,551 |
+9,473 |
Nikkei 225(CME) Yen |
Dec18 |
181029 |
21210 |
21495 |
20800 |
21030 |
-220 |
71,810 |
67,298 |
-2,123 |
Mar19 |
181029 |
21315 |
21415 |
20765 |
20970 |
-225 |
8 |
21 |
+6 |
Jun19 |
181029 |
20790 |
20790 |
20790 |
20790 |
-230 |
|
|
|
Total Volume and Open Interest |
71,818 |
67,319 |
-2,117 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181029 |
21030 |
21480 |
20820 |
21030 |
-220 |
0 |
10 |
+0 |
Mar19 |
181029 |
20970 |
20970 |
20970 |
20970 |
-230 |
|
|
|
Jun19 |
181029 |
20790 |
20790 |
20790 |
20790 |
-230 |
|
|
|
Total Volume and Open Interest |
0 |
10 |
+0 |
CAC 40(EURONEXT) |
Nov18 |
181029 |
4964.5 |
5027.5 |
4913.0 |
4985.5 |
+22.0 |
129,899 |
277,254 |
-3,690 |
Dec18 |
181029 |
4975.0 |
5011.5 |
4926.5 |
4970.0 |
+22.0 |
1,913 |
48,847 |
+1,118 |
Jan19 |
181029 |
4968.5 |
4968.5 |
4968.5 |
4968.5 |
+22.5 |
|
|
|
Total Volume and Open Interest |
131,816 |
346,115 |
-2,570 |
Hang Seng Index(HKFE) |
Oct18 |
181029 |
24634 |
24997 |
24457 |
24765 |
+108 |
338,502 |
107,890 |
-15,574 |
Nov18 |
181029 |
24622 |
24999 |
24458 |
24751 |
+93 |
41,081 |
37,480 |
+21,194 |
Dec18 |
181029 |
24575 |
24999 |
24500 |
24786 |
+96 |
459 |
14,593 |
+58 |
Total Volume and Open Interest |
380,308 |
169,179 |
+5,623 |
DAX(EUREX) |
Dec18 |
181029 |
11192.0 |
11438.5 |
11145.5 |
11331.5 |
+184.5 |
150,899 |
136,138 |
+4,147 |
Mar19 |
181029 |
11198.0 |
11426.0 |
11147.5 |
11327.0 |
+185.0 |
63 |
3,252 |
+170 |
Jun19 |
181029 |
11340.0 |
11340.0 |
11340.0 |
11340.0 |
+184.5 |
20 |
203 |
+42 |
Total Volume and Open Interest |
150,982 |
139,593 |
+4,359 |
Mini-DAX(EUREX) |
Dec18 |
181029 |
11193.0 |
11438.0 |
11144.0 |
11331.5 |
+184.5 |
82,240 |
16,473 |
+634 |
Mar19 |
181029 |
11224.0 |
11422.0 |
11199.0 |
11327.0 |
+185.0 |
81 |
624 |
+63 |
Jun19 |
181029 |
11340.0 |
11340.0 |
11340.0 |
11340.0 |
+184.5 |
8 |
26 |
+1 |
Total Volume and Open Interest |
82,329 |
17,123 |
+698 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181029 |
3122 |
3173 |
3098 |
3147 |
+38 |
1,680,431 |
4,214,535 |
+107,106 |
Mar19 |
181029 |
3119 |
3158 |
3090 |
3135 |
+38 |
3,648 |
220,729 |
+176 |
Jun19 |
181029 |
3035 |
3052 |
3004 |
3052 |
+38 |
2,708 |
74,411 |
+33 |
Total Volume and Open Interest |
1,694,887 |
4,566,437 |
+110,915 |
Swiss Market Index(EUREX) |
Dec18 |
181029 |
8651 |
8813 |
8633 |
8745 |
+141 |
69,308 |
224,685 |
+2,293 |
Mar19 |
181029 |
8607 |
8664 |
8560 |
8647 |
+141 |
758 |
6,046 |
+1 |
Jun19 |
181029 |
8464 |
8494 |
8464 |
8477 |
+141 |
6 |
192 |
+12 |
Total Volume and Open Interest |
70,072 |
230,923 |
+2,306 |
FT-SE 100(EURONEXT) |
Dec18 |
181029 |
6934.50 |
7060.50 |
6891.50 |
7005.50 |
+130.50 |
136,190 |
601,889 |
-3,994 |
Mar19 |
181029 |
6940.00 |
6976.00 |
6866.50 |
6945.50 |
+130.50 |
12 |
2,903 |
-2 |
Jun19 |
181029 |
6863.50 |
6863.50 |
6863.50 |
6863.50 |
+129.00 |
0 |
5 |
+0 |
Total Volume and Open Interest |
136,202 |
604,798 |
-3,996 |
SPI 200(SFE) |
Dec18 |
181029 |
5666.0 |
5718.0 |
5588.0 |
5704.0 |
+43.0 |
67,366 |
359,804 |
+9,788 |
Mar19 |
181029 |
5633.0 |
5655.0 |
5633.0 |
5647.0 |
+43.0 |
25 |
4,981 |
+18 |
Jun19 |
181029 |
5637.0 |
5637.0 |
5637.0 |
5637.0 |
+43.0 |
0 |
2,726 |
+0 |
Total Volume and Open Interest |
67,398 |
368,433 |
+9,811 |
FTSE MIB(ISE) |
Dec18 |
181029 |
18835.00 |
19155.00 |
18750.00 |
18956.00 |
+319.00 |
37,568 |
108,139 |
+1,917 |
Mar19 |
181029 |
18740.00 |
19065.00 |
18670.00 |
18861.00 |
+305.00 |
80 |
1,346 |
+32 |
Jun19 |
181029 |
18376.00 |
18376.00 |
18376.00 |
18376.00 |
+309.00 |
|
|
|
Total Volume and Open Interest |
37,648 |
109,485 |
+1,949 |
KOSPI 200(KFE) |
Dec18 |
181029 |
262.55 |
266.10 |
260.25 |
260.55 |
-2.90 |
466,095 |
327,688 |
+6,268 |
Mar19 |
181029 |
259.00 |
263.00 |
257.05 |
257.45 |
-2.95 |
1,220 |
16,445 |
+1,594 |
Jun19 |
181029 |
264.00 |
264.00 |
262.50 |
262.50 |
+1.25 |
16 |
16,148 |
+2,900 |
Total Volume and Open Interest |
467,336 |
384,139 |
+11,664 |
GSCI(CME) |
Nov18 |
181029 |
466.50 |
468.30 |
462.75 |
465.30 |
-2.85 |
25 |
15,065 |
-6 |
Dec18 |
181029 |
469.00 |
469.00 |
469.00 |
469.00 |
-2.20 |
|
|
|
Jan19 |
181029 |
469.35 |
469.35 |
469.35 |
469.35 |
-2.20 |
|
|
|
Total Volume and Open Interest |
25 |
15,065 |
-6 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|