|
MRCI's End of Day Prices |
|
Daily Futures Price Listing Tue October 30, 2018 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
Nov18 |
181030 |
839.00 |
842.00 |
832.25 |
833.50 |
-5.50 |
120,782 |
76,946 |
-54,172 |
Jan19 |
181030 |
852.25 |
855.00 |
845.75 |
847.00 |
-5.25 |
97,367 |
294,828 |
+10,079 |
Mar19 |
181030 |
865.50 |
868.75 |
859.25 |
860.50 |
-5.00 |
24,234 |
172,365 |
+1,793 |
May19 |
181030 |
879.25 |
882.50 |
873.25 |
874.25 |
-5.00 |
9,927 |
111,835 |
+1,065 |
Jul19 |
181030 |
891.25 |
894.50 |
885.25 |
886.50 |
-4.75 |
10,919 |
90,853 |
+2,434 |
Aug19 |
181030 |
896.25 |
899.25 |
890.75 |
891.50 |
-4.75 |
494 |
5,643 |
+123 |
Sep19 |
181030 |
898.75 |
900.25 |
892.75 |
893.75 |
-5.00 |
284 |
1,895 |
+48 |
Nov19 |
181030 |
906.00 |
908.25 |
899.75 |
900.50 |
-5.00 |
2,466 |
35,599 |
+53 |
Jan20 |
181030 |
917.75 |
918.75 |
910.75 |
911.25 |
-5.25 |
57 |
1,085 |
-20 |
Mar20 |
181030 |
920.50 |
925.50 |
918.25 |
919.00 |
-5.00 |
39 |
367 |
+10 |
May20 |
181030 |
927.00 |
933.25 |
926.75 |
927.00 |
-5.00 |
14 |
162 |
-4 |
Jul20 |
181030 |
939.00 |
940.75 |
936.50 |
936.50 |
-4.75 |
4 |
302 |
-1 |
Aug20 |
181030 |
936.75 |
936.75 |
936.75 |
936.75 |
-4.75 |
1 |
41 |
+0 |
Sep20 |
181030 |
930.50 |
930.50 |
930.50 |
930.50 |
-7.00 |
0 |
50 |
+0 |
Total Volume and Open Interest |
266,595 |
792,735 |
-38,590 |
Soybean Meal(CBOT) |
Dec18 |
181030 |
308.80 |
311.00 |
305.00 |
305.10 |
-3.10 |
46,789 |
159,700 |
-1,431 |
Jan19 |
181030 |
310.50 |
312.50 |
307.00 |
307.10 |
-2.90 |
20,600 |
114,016 |
+1,142 |
Mar19 |
181030 |
310.80 |
312.60 |
307.70 |
307.90 |
-2.60 |
13,422 |
82,887 |
+2,052 |
May19 |
181030 |
311.00 |
312.00 |
307.60 |
307.80 |
-2.40 |
8,134 |
59,377 |
-203 |
Jul19 |
181030 |
312.40 |
313.40 |
309.10 |
309.30 |
-2.40 |
4,656 |
57,205 |
+921 |
Aug19 |
181030 |
313.70 |
314.30 |
310.10 |
310.30 |
-2.30 |
654 |
9,511 |
+19 |
Sep19 |
181030 |
314.00 |
314.00 |
310.60 |
310.80 |
-2.40 |
562 |
10,428 |
+74 |
Oct19 |
181030 |
312.30 |
313.50 |
310.10 |
310.20 |
-2.60 |
132 |
7,619 |
+6 |
Dec19 |
181030 |
313.40 |
315.00 |
310.60 |
310.90 |
-2.60 |
351 |
26,099 |
-45 |
Jan20 |
181030 |
314.10 |
315.00 |
312.10 |
312.20 |
-2.40 |
2,009 |
3,017 |
+1,997 |
Total Volume and Open Interest |
97,327 |
531,540 |
+4,521 |
Soybean Oil(CBOT) |
Dec18 |
181030 |
27.89 |
28.04 |
27.75 |
28.00 |
+0.11 |
48,255 |
184,006 |
-779 |
Jan19 |
181030 |
28.10 |
28.26 |
27.97 |
28.22 |
+0.11 |
20,485 |
113,916 |
-574 |
Mar19 |
181030 |
28.35 |
28.53 |
28.23 |
28.48 |
+0.10 |
15,110 |
74,737 |
+1,475 |
May19 |
181030 |
28.65 |
28.80 |
28.52 |
28.77 |
+0.10 |
7,044 |
59,328 |
+625 |
Jul19 |
181030 |
28.93 |
29.08 |
28.80 |
29.05 |
+0.10 |
3,861 |
59,623 |
+187 |
Aug19 |
181030 |
29.11 |
29.22 |
28.95 |
29.20 |
+0.10 |
380 |
10,946 |
+45 |
Sep19 |
181030 |
29.20 |
29.34 |
29.10 |
29.33 |
+0.11 |
294 |
7,830 |
+45 |
Oct19 |
181030 |
29.27 |
29.41 |
29.16 |
29.40 |
+0.11 |
242 |
5,266 |
+134 |
Dec19 |
181030 |
29.41 |
29.61 |
29.35 |
29.60 |
+0.13 |
654 |
17,118 |
+144 |
Jan20 |
181030 |
29.84 |
29.87 |
29.65 |
29.86 |
+0.12 |
34 |
1,429 |
+12 |
Total Volume and Open Interest |
96,368 |
539,162 |
+1,305 |
Canola(WCE) |
Nov18 |
181030 |
481.4 |
482.7 |
480.4 |
481.2 |
-0.7 |
10,025 |
9,432 |
-8,259 |
Jan19 |
181030 |
490.2 |
491.0 |
488.2 |
488.6 |
-1.6 |
12,304 |
95,553 |
+4,504 |
Mar19 |
181030 |
497.6 |
498.3 |
495.4 |
495.7 |
-2.0 |
2,821 |
26,274 |
+485 |
May19 |
181030 |
503.9 |
503.9 |
501.6 |
501.8 |
-2.1 |
1,111 |
5,415 |
+351 |
Jul19 |
181030 |
508.3 |
508.3 |
505.7 |
505.8 |
-2.5 |
170 |
2,509 |
+6 |
Total Volume and Open Interest |
26,441 |
141,348 |
-2,903 |
Corn(CBOT) |
Dec18 |
181030 |
366.75 |
368.00 |
364.25 |
364.75 |
-2.00 |
220,034 |
751,884 |
-9,174 |
Mar19 |
181030 |
379.00 |
380.25 |
376.75 |
377.25 |
-2.00 |
70,142 |
408,631 |
-1,312 |
May19 |
181030 |
387.00 |
388.00 |
384.75 |
385.25 |
-2.00 |
17,551 |
143,618 |
+1,341 |
Jul19 |
181030 |
392.75 |
393.75 |
390.50 |
391.00 |
-2.00 |
13,707 |
135,764 |
+1,206 |
Sep19 |
181030 |
395.25 |
395.75 |
392.75 |
393.25 |
-2.00 |
3,300 |
70,846 |
+746 |
Dec19 |
181030 |
400.75 |
402.00 |
398.75 |
399.25 |
-2.00 |
12,086 |
146,671 |
+2,431 |
Mar20 |
181030 |
409.75 |
410.50 |
407.75 |
408.25 |
-1.75 |
292 |
8,787 |
+161 |
May20 |
181030 |
414.00 |
414.00 |
413.50 |
414.00 |
-1.75 |
55 |
1,231 |
+5 |
Jul20 |
181030 |
420.00 |
421.00 |
418.25 |
418.75 |
-1.75 |
75 |
3,676 |
+23 |
Sep20 |
181030 |
413.50 |
413.75 |
413.00 |
413.00 |
-1.75 |
1 |
469 |
+0 |
Total Volume and Open Interest |
337,362 |
1,676,838 |
-4,494 |
Wheat(CBOT) |
Dec18 |
181030 |
505.50 |
507.50 |
497.00 |
499.75 |
-7.50 |
143,195 |
248,387 |
-8,631 |
Mar19 |
181030 |
524.50 |
525.75 |
514.25 |
517.50 |
-8.50 |
58,027 |
132,084 |
+4,046 |
May19 |
181030 |
537.00 |
538.25 |
526.75 |
530.00 |
-8.25 |
14,056 |
46,951 |
+329 |
Jul19 |
181030 |
542.75 |
544.75 |
533.25 |
536.50 |
-8.25 |
10,075 |
61,662 |
+1,066 |
Sep19 |
181030 |
554.00 |
555.75 |
545.25 |
548.75 |
-7.50 |
3,212 |
15,556 |
+800 |
Dec19 |
181030 |
568.50 |
570.50 |
560.75 |
564.25 |
-7.25 |
1,904 |
22,908 |
+127 |
Total Volume and Open Interest |
230,827 |
535,772 |
-2,290 |
Wheat(KCBT) |
Dec18 |
181030 |
498.50 |
501.25 |
491.50 |
494.75 |
-6.75 |
35,760 |
157,374 |
-549 |
Mar19 |
181030 |
526.00 |
527.00 |
517.25 |
520.50 |
-7.25 |
21,468 |
90,444 |
+1,350 |
May19 |
181030 |
539.00 |
541.00 |
531.25 |
534.50 |
-7.25 |
4,477 |
24,493 |
+36 |
Jul19 |
181030 |
547.00 |
549.50 |
540.00 |
543.00 |
-7.75 |
2,312 |
36,432 |
+296 |
Sep19 |
181030 |
564.00 |
564.00 |
555.75 |
558.25 |
-7.25 |
173 |
2,791 |
+142 |
Dec19 |
181030 |
579.25 |
581.00 |
575.50 |
578.00 |
-7.50 |
161 |
5,148 |
-37 |
Mar20 |
181030 |
587.50 |
590.00 |
587.50 |
590.00 |
-6.75 |
28 |
440 |
+2 |
Total Volume and Open Interest |
64,426 |
317,615 |
+1,256 |
Wheat(MGE) |
Dec18 |
181030 |
577.50 |
578.25 |
571.00 |
571.50 |
-6.00 |
3,069 |
36,030 |
+251 |
Mar19 |
181030 |
586.25 |
586.50 |
581.25 |
581.75 |
-4.25 |
1,479 |
23,033 |
+464 |
May19 |
181030 |
594.25 |
594.75 |
590.00 |
590.50 |
-3.75 |
360 |
5,186 |
+55 |
Jul19 |
181030 |
600.00 |
600.25 |
598.50 |
598.50 |
-3.25 |
100 |
2,600 |
+18 |
Sep19 |
181030 |
609.75 |
610.00 |
606.00 |
606.00 |
-2.50 |
68 |
3,157 |
+15 |
Dec19 |
181030 |
619.50 |
620.50 |
617.50 |
618.25 |
-1.25 |
20 |
1,537 |
-47 |
Total Volume and Open Interest |
5,096 |
71,617 |
+756 |
Oats(CBOT) |
Dec18 |
181030 |
286.50 |
288.00 |
278.00 |
279.75 |
-6.75 |
367 |
5,242 |
+97 |
Mar19 |
181030 |
281.00 |
281.25 |
273.50 |
276.25 |
-4.50 |
93 |
1,851 |
-3 |
May19 |
181030 |
281.25 |
281.25 |
276.00 |
278.00 |
-5.25 |
17 |
232 |
+9 |
Jul19 |
181030 |
279.75 |
279.75 |
279.75 |
279.75 |
-5.75 |
1 |
6 |
+0 |
Total Volume and Open Interest |
478 |
7,331 |
+103 |
Rough Rice(CBOT) |
Nov18 |
181030 |
10.44 |
10.44 |
10.24 |
10.44 |
-0.04 |
829 |
926 |
-671 |
Jan19 |
181030 |
10.60 |
10.63 |
10.39 |
10.44 |
-0.19 |
849 |
6,766 |
+451 |
Mar19 |
181030 |
10.70 |
10.72 |
10.57 |
10.60 |
-0.19 |
68 |
943 |
+15 |
May19 |
181030 |
10.77 |
10.77 |
10.77 |
10.77 |
-0.21 |
4 |
16 |
+1 |
Total Volume and Open Interest |
1,750 |
8,651 |
-204 |
Live Cattle(CME) |
Oct18 |
181030 |
114.500 |
114.500 |
113.550 |
113.900 |
-0.400 |
2,130 |
1,058 |
-670 |
Dec18 |
181030 |
117.635 |
117.730 |
116.535 |
116.800 |
-0.450 |
41,511 |
119,677 |
-2,760 |
Feb19 |
181030 |
123.135 |
123.135 |
121.980 |
122.300 |
-0.500 |
24,692 |
86,503 |
+2,647 |
Apr19 |
181030 |
124.000 |
124.000 |
123.180 |
123.535 |
-0.250 |
10,708 |
59,748 |
+843 |
Jun19 |
181030 |
116.100 |
116.150 |
115.180 |
115.430 |
-0.620 |
7,114 |
54,502 |
-96 |
Aug19 |
181030 |
114.000 |
114.000 |
112.785 |
113.100 |
-0.650 |
1,447 |
10,273 |
-90 |
Total Volume and Open Interest |
88,697 |
336,679 |
+347 |
Feeder Cattle(CME) |
Nov18 |
181030 |
154.000 |
154.035 |
152.050 |
152.185 |
-1.715 |
3,316 |
8,194 |
-52 |
Jan19 |
181030 |
150.080 |
150.080 |
147.580 |
148.100 |
-1.730 |
7,323 |
26,898 |
+159 |
Mar19 |
181030 |
148.130 |
148.130 |
145.900 |
146.580 |
-1.405 |
2,270 |
9,009 |
+43 |
Apr19 |
181030 |
149.350 |
149.350 |
147.330 |
148.035 |
-1.295 |
669 |
2,913 |
+56 |
May19 |
181030 |
150.050 |
150.050 |
147.900 |
148.535 |
-1.215 |
433 |
2,141 |
-17 |
Aug19 |
181030 |
151.700 |
152.250 |
151.000 |
151.550 |
-1.330 |
170 |
890 |
+9 |
Sep19 |
181030 |
151.150 |
151.580 |
150.850 |
151.285 |
-1.215 |
2 |
39 |
-1 |
Total Volume and Open Interest |
14,183 |
50,084 |
+197 |
Lean Hogs(CME) |
Dec18 |
181030 |
59.535 |
59.880 |
58.700 |
59.000 |
+0.150 |
18,599 |
96,442 |
-811 |
Feb19 |
181030 |
67.100 |
67.385 |
66.535 |
66.950 |
+0.050 |
13,113 |
45,406 |
+631 |
Apr19 |
181030 |
71.885 |
71.980 |
71.450 |
71.750 |
-0.080 |
7,251 |
38,267 |
+894 |
May19 |
181030 |
76.830 |
76.830 |
76.400 |
76.635 |
-0.295 |
54 |
1,440 |
+25 |
Jun19 |
181030 |
82.980 |
83.050 |
82.535 |
82.900 |
-0.050 |
3,522 |
20,577 |
+107 |
Jul19 |
181030 |
83.200 |
83.300 |
82.730 |
83.230 |
+0.030 |
1,961 |
14,582 |
+52 |
Aug19 |
181030 |
81.680 |
81.730 |
81.100 |
81.535 |
-0.015 |
541 |
5,450 |
+64 |
Oct19 |
181030 |
66.785 |
66.785 |
66.300 |
66.500 |
-0.330 |
299 |
2,535 |
+118 |
Total Volume and Open Interest |
45,350 |
225,364 |
+1,078 |
Class III Milk(CME) |
Oct18 |
181030 |
15.52 |
15.55 |
15.52 |
15.54 |
+0.01 |
33 |
3,828 |
-16 |
Nov18 |
181030 |
14.81 |
14.85 |
14.76 |
14.77 |
-0.10 |
461 |
5,408 |
-4 |
Dec18 |
181030 |
15.05 |
15.07 |
15.01 |
15.05 |
-0.08 |
562 |
4,639 |
-123 |
Jan19 |
181030 |
15.02 |
15.05 |
14.97 |
15.00 |
-0.08 |
301 |
3,676 |
-101 |
Feb19 |
181030 |
15.08 |
15.10 |
15.05 |
15.07 |
-0.07 |
93 |
1,934 |
+36 |
Mar19 |
181030 |
15.30 |
15.30 |
15.22 |
15.27 |
-0.06 |
35 |
1,921 |
+7 |
Apr19 |
181030 |
15.50 |
15.55 |
15.49 |
15.55 |
-0.04 |
44 |
1,671 |
-12 |
May19 |
181030 |
15.64 |
15.69 |
15.64 |
15.65 |
-0.08 |
54 |
1,585 |
+34 |
Jun19 |
181030 |
15.86 |
15.86 |
15.79 |
15.79 |
-0.05 |
32 |
1,512 |
-19 |
Jul19 |
181030 |
16.06 |
16.07 |
16.06 |
16.06 |
-0.03 |
70 |
896 |
+34 |
Aug19 |
181030 |
16.25 |
16.25 |
16.24 |
16.25 |
-0.06 |
61 |
688 |
-3 |
Sep19 |
181030 |
16.48 |
16.48 |
16.46 |
16.48 |
-0.01 |
7 |
688 |
+4 |
Oct19 |
181030 |
16.39 |
16.40 |
16.38 |
16.40 |
-0.01 |
26 |
573 |
+12 |
Total Volume and Open Interest |
1,815 |
30,039 |
-132 |
Cocoa(ICE) |
Dec18 |
181030 |
2199 |
2228 |
2169 |
2215 |
+20 |
24,453 |
89,211 |
-965 |
Mar19 |
181030 |
2216 |
2247 |
2191 |
2238 |
+22 |
16,094 |
79,664 |
+418 |
May19 |
181030 |
2225 |
2253 |
2200 |
2245 |
+22 |
4,726 |
30,583 |
+180 |
Jul19 |
181030 |
2244 |
2261 |
2212 |
2255 |
+22 |
2,195 |
19,102 |
+248 |
Sep19 |
181030 |
2254 |
2270 |
2223 |
2264 |
+21 |
931 |
13,606 |
-58 |
Dec19 |
181030 |
2264 |
2282 |
2241 |
2275 |
+20 |
1,027 |
19,617 |
-74 |
Mar20 |
181030 |
2279 |
2279 |
2260 |
2279 |
+19 |
1,374 |
5,554 |
+363 |
Total Volume and Open Interest |
51,257 |
259,840 |
+317 |
Coffee "C"(ICE) |
Dec18 |
181030 |
114.70 |
115.75 |
112.15 |
112.40 |
-1.85 |
27,882 |
107,007 |
-3,335 |
Mar19 |
181030 |
118.50 |
119.55 |
116.00 |
116.25 |
-1.80 |
16,454 |
80,989 |
+1,897 |
May19 |
181030 |
121.05 |
122.05 |
118.50 |
118.75 |
-1.85 |
5,213 |
40,858 |
-84 |
Jul19 |
181030 |
123.65 |
124.45 |
121.00 |
121.20 |
-1.80 |
2,188 |
21,880 |
-122 |
Sep19 |
181030 |
125.60 |
126.75 |
123.30 |
123.50 |
-1.80 |
1,035 |
11,506 |
-5 |
Dec19 |
181030 |
129.10 |
129.90 |
126.85 |
126.90 |
-1.75 |
901 |
10,246 |
-325 |
Total Volume and Open Interest |
54,031 |
283,631 |
-1,849 |
Orange Juice(ICE) |
Nov18 |
181030 |
137.30 |
138.30 |
135.10 |
135.55 |
-2.65 |
373 |
1,556 |
-187 |
Jan19 |
181030 |
138.70 |
139.35 |
137.10 |
138.20 |
-0.55 |
715 |
12,727 |
+292 |
Mar19 |
181030 |
138.75 |
138.85 |
137.70 |
138.85 |
-0.45 |
41 |
1,845 |
+16 |
May19 |
181030 |
138.95 |
139.55 |
138.50 |
139.55 |
-0.20 |
12 |
1,011 |
+1 |
Jul19 |
181030 |
139.60 |
140.15 |
139.60 |
140.15 |
-0.20 |
1 |
353 |
+0 |
Sep19 |
181030 |
140.70 |
141.25 |
140.70 |
141.25 |
-0.20 |
0 |
121 |
+0 |
Total Volume and Open Interest |
1,142 |
17,613 |
+122 |
Sugar #11(ICE) |
Mar19 |
181030 |
13.50 |
13.50 |
13.17 |
13.32 |
-0.18 |
61,354 |
385,499 |
-3,454 |
May19 |
181030 |
13.61 |
13.61 |
13.31 |
13.45 |
-0.17 |
17,468 |
170,525 |
+521 |
Jul19 |
181030 |
13.65 |
13.65 |
13.34 |
13.49 |
-0.15 |
10,033 |
101,376 |
+1,045 |
Oct19 |
181030 |
13.82 |
13.82 |
13.54 |
13.67 |
-0.15 |
4,441 |
83,363 |
+353 |
Mar20 |
181030 |
14.32 |
14.32 |
14.07 |
14.19 |
-0.13 |
875 |
31,804 |
+184 |
May20 |
181030 |
14.26 |
14.26 |
14.05 |
14.16 |
-0.10 |
144 |
7,824 |
+2 |
Jul20 |
181030 |
14.17 |
14.17 |
14.03 |
14.10 |
-0.07 |
198 |
6,055 |
+74 |
Oct20 |
181030 |
14.10 |
14.14 |
14.07 |
14.13 |
-0.06 |
191 |
6,183 |
-50 |
Total Volume and Open Interest |
94,777 |
796,975 |
-1,303 |
London Cocoa(LCE) |
Dec18 |
181030 |
1675 |
1705 |
1669 |
1703 |
+30 |
13,353 |
68,834 |
-3,292 |
Mar19 |
181030 |
1685 |
1715 |
1680 |
1714 |
+31 |
9,943 |
62,229 |
-100 |
May19 |
181030 |
1688 |
1715 |
1684 |
1715 |
+31 |
5,637 |
38,994 |
-24 |
Jul19 |
181030 |
1691 |
1717 |
1686 |
1717 |
+29 |
2,990 |
26,941 |
-211 |
Sep19 |
181030 |
1693 |
1716 |
1688 |
1716 |
+27 |
1,681 |
27,663 |
-91 |
Dec19 |
181030 |
1696 |
1718 |
1689 |
1718 |
+25 |
2,067 |
34,351 |
-128 |
Mar20 |
181030 |
1695 |
1716 |
1688 |
1716 |
+23 |
828 |
6,326 |
+263 |
Total Volume and Open Interest |
36,968 |
269,393 |
-3,448 |
London Sugar(LCE) |
Dec18 |
181030 |
362.60 |
364.30 |
355.70 |
358.80 |
-5.90 |
11,318 |
33,864 |
-2,664 |
Mar19 |
181030 |
362.20 |
364.10 |
356.80 |
359.10 |
-5.50 |
10,340 |
46,692 |
+1,720 |
May19 |
181030 |
366.40 |
368.40 |
361.30 |
363.20 |
-5.60 |
2,459 |
14,300 |
+136 |
Aug19 |
181030 |
369.40 |
371.70 |
364.70 |
366.90 |
-5.30 |
981 |
9,157 |
+352 |
Oct19 |
181030 |
371.80 |
374.20 |
368.10 |
369.80 |
-4.80 |
360 |
3,766 |
-51 |
Total Volume and Open Interest |
25,512 |
111,052 |
-498 |
Cotton(ICE) |
Dec18 |
181030 |
77.11 |
77.50 |
76.55 |
76.90 |
-0.27 |
15,186 |
127,153 |
-671 |
Mar19 |
181030 |
78.66 |
78.89 |
78.10 |
78.36 |
-0.30 |
8,391 |
78,941 |
+150 |
May19 |
181030 |
79.66 |
79.86 |
79.20 |
79.51 |
-0.23 |
1,329 |
18,100 |
+231 |
Jul19 |
181030 |
80.43 |
80.56 |
80.00 |
80.34 |
-0.20 |
512 |
10,602 |
+10 |
Oct19 |
181030 |
77.36 |
77.36 |
77.36 |
77.36 |
-0.29 |
0 |
4 |
+0 |
Dec19 |
181030 |
76.72 |
76.82 |
76.56 |
76.77 |
+0.02 |
327 |
27,034 |
+10 |
Total Volume and Open Interest |
25,847 |
263,621 |
-232 |
Lumber(CME) |
Nov18 |
181030 |
308.7 |
314.3 |
303.9 |
305.8 |
-1.2 |
403 |
729 |
-162 |
Jan19 |
181030 |
304.5 |
307.9 |
299.1 |
302.4 |
-0.9 |
460 |
2,518 |
+183 |
Mar19 |
181030 |
313.5 |
317.2 |
310.2 |
311.6 |
-1.7 |
40 |
748 |
+16 |
May19 |
181030 |
323.5 |
323.5 |
320.0 |
320.3 |
-2.2 |
3 |
290 |
+3 |
Total Volume and Open Interest |
906 |
4,347 |
+40 |
Crude Oil(NYM) |
Dec18 |
181030 |
66.68 |
67.26 |
65.33 |
66.18 |
-0.86 |
595,211 |
459,476 |
-4,295 |
Jan19 |
181030 |
66.81 |
67.41 |
65.51 |
66.31 |
-0.90 |
86,332 |
217,917 |
+2,861 |
Feb19 |
181030 |
66.99 |
67.52 |
65.65 |
66.42 |
-0.92 |
44,164 |
115,570 |
+1,516 |
Mar19 |
181030 |
67.05 |
67.66 |
65.81 |
66.55 |
-0.93 |
39,984 |
154,486 |
-3,418 |
Apr19 |
181030 |
67.25 |
67.70 |
66.00 |
66.67 |
-0.94 |
16,203 |
81,960 |
-2,052 |
May19 |
181030 |
67.69 |
67.79 |
66.21 |
66.76 |
-0.94 |
8,044 |
67,681 |
+215 |
Jun19 |
181030 |
67.51 |
67.87 |
66.13 |
66.79 |
-0.95 |
31,892 |
173,051 |
-2,990 |
Jul19 |
181030 |
67.34 |
67.81 |
66.20 |
66.76 |
-0.96 |
3,770 |
67,147 |
+753 |
Aug19 |
181030 |
67.58 |
67.71 |
66.12 |
66.67 |
-0.97 |
2,711 |
52,219 |
+131 |
Sep19 |
181030 |
67.56 |
67.59 |
65.97 |
66.53 |
-0.99 |
4,900 |
78,621 |
+19 |
Oct19 |
181030 |
66.98 |
67.44 |
65.90 |
66.37 |
-1.00 |
1,844 |
47,593 |
+158 |
Nov19 |
181030 |
67.05 |
67.05 |
65.83 |
66.21 |
-1.01 |
1,258 |
36,979 |
+154 |
Dec19 |
181030 |
66.72 |
67.12 |
65.55 |
66.04 |
-1.01 |
30,573 |
214,869 |
-206 |
Jan20 |
181030 |
65.78 |
65.78 |
65.42 |
65.78 |
-1.03 |
636 |
30,700 |
+99 |
Feb20 |
181030 |
65.54 |
65.54 |
65.54 |
65.54 |
-1.03 |
442 |
17,125 |
+7 |
Mar20 |
181030 |
65.31 |
65.31 |
65.31 |
65.31 |
-1.03 |
1,115 |
23,885 |
-82 |
Total Volume and Open Interest |
882,483 |
2,102,836 |
-8,154 |
e-miNY Crude Oil(NYM) |
Dec18 |
181030 |
66.700 |
67.250 |
65.350 |
66.175 |
-0.875 |
19,290 |
2,101 |
-218 |
Jan19 |
181030 |
66.950 |
67.400 |
65.525 |
66.300 |
-0.900 |
227 |
275 |
-8 |
Feb19 |
181030 |
67.000 |
67.500 |
65.775 |
66.425 |
-0.925 |
18 |
77 |
+3 |
Mar19 |
181030 |
67.100 |
67.400 |
65.950 |
66.550 |
-0.925 |
1 |
41 |
+0 |
Apr19 |
181030 |
67.400 |
67.700 |
66.675 |
66.675 |
-0.925 |
1 |
112 |
-1 |
May19 |
181030 |
66.600 |
66.800 |
66.600 |
66.750 |
-0.950 |
3 |
123 |
+0 |
Jun19 |
181030 |
66.975 |
67.375 |
66.400 |
66.800 |
-0.950 |
7 |
104 |
+0 |
Jul19 |
181030 |
66.475 |
66.750 |
66.475 |
66.750 |
-0.975 |
3 |
19 |
+3 |
Aug19 |
181030 |
66.675 |
66.675 |
66.675 |
66.675 |
-0.975 |
3 |
48 |
+0 |
Sep19 |
181030 |
66.525 |
66.525 |
66.525 |
66.525 |
-1.000 |
0 |
50 |
+0 |
Total Volume and Open Interest |
19,559 |
3,006 |
-221 |
NY Harbor ULSD(NYM) |
Nov18 |
181030 |
227.87 |
228.66 |
223.48 |
225.98 |
-2.45 |
37,970 |
21,681 |
-10,567 |
Dec18 |
181030 |
227.77 |
228.69 |
223.40 |
225.94 |
-2.47 |
80,598 |
139,523 |
+4,239 |
Jan19 |
181030 |
227.80 |
228.54 |
223.28 |
225.74 |
-2.52 |
36,852 |
82,323 |
+1,418 |
Feb19 |
181030 |
226.88 |
228.00 |
222.85 |
225.18 |
-2.59 |
23,064 |
35,064 |
+284 |
Mar19 |
181030 |
226.69 |
227.22 |
222.13 |
224.35 |
-2.64 |
16,712 |
45,963 |
+1,650 |
Apr19 |
181030 |
225.35 |
225.81 |
221.07 |
223.26 |
-2.66 |
8,967 |
28,817 |
-191 |
May19 |
181030 |
224.25 |
225.46 |
220.97 |
222.71 |
-2.63 |
3,651 |
13,752 |
+161 |
Jun19 |
181030 |
224.62 |
225.21 |
220.44 |
222.48 |
-2.57 |
8,029 |
27,967 |
-458 |
Jul19 |
181030 |
223.15 |
224.40 |
221.36 |
222.98 |
-2.53 |
983 |
6,582 |
+112 |
Aug19 |
181030 |
222.10 |
224.80 |
222.10 |
223.62 |
-2.49 |
720 |
1,823 |
-54 |
Sep19 |
181030 |
222.73 |
225.10 |
222.73 |
224.37 |
-2.44 |
792 |
1,997 |
-35 |
Oct19 |
181030 |
223.22 |
225.66 |
223.22 |
225.05 |
-2.38 |
236 |
1,291 |
+65 |
Nov19 |
181030 |
224.15 |
226.54 |
224.15 |
225.62 |
-2.33 |
90 |
980 |
-9 |
Dec19 |
181030 |
225.78 |
228.33 |
224.04 |
226.08 |
-2.22 |
911 |
8,846 |
+255 |
Total Volume and Open Interest |
219,815 |
421,281 |
-3,189 |
RBOB Gasoline(NYM) |
Nov18 |
181030 |
180.92 |
182.85 |
179.09 |
180.59 |
-1.90 |
30,680 |
23,806 |
-8,602 |
Dec18 |
181030 |
180.55 |
182.53 |
178.73 |
180.23 |
-1.86 |
77,855 |
134,157 |
-490 |
Jan19 |
181030 |
180.73 |
182.54 |
178.95 |
180.24 |
-1.98 |
31,724 |
81,279 |
+111 |
Feb19 |
181030 |
181.91 |
183.36 |
179.88 |
181.08 |
-2.10 |
13,951 |
24,170 |
+1,078 |
Mar19 |
181030 |
184.32 |
185.35 |
181.84 |
183.01 |
-2.19 |
13,661 |
32,876 |
+914 |
Apr19 |
181030 |
204.46 |
204.67 |
201.28 |
202.48 |
-2.20 |
7,061 |
20,738 |
-44 |
May19 |
181030 |
205.51 |
205.83 |
202.38 |
203.53 |
-2.27 |
4,245 |
21,736 |
+7 |
Jun19 |
181030 |
204.81 |
205.62 |
202.21 |
203.42 |
-2.23 |
7,161 |
16,010 |
+502 |
Jul19 |
181030 |
201.33 |
204.20 |
201.25 |
202.44 |
-2.21 |
1,772 |
10,145 |
-318 |
Aug19 |
181030 |
201.31 |
202.40 |
199.53 |
200.72 |
-2.17 |
1,244 |
3,960 |
-351 |
Total Volume and Open Interest |
191,717 |
386,607 |
-7,500 |
e-miNY RBOB Gasoline(NYM) |
Nov18 |
181030 |
180.59 |
180.59 |
180.59 |
180.59 |
-1.90 |
0 |
1 |
+0 |
Dec18 |
181030 |
180.23 |
180.23 |
180.23 |
180.23 |
-1.86 |
|
|
|
Jan19 |
181030 |
180.24 |
180.24 |
180.24 |
180.24 |
-1.98 |
|
|
|
Feb19 |
181030 |
181.08 |
181.08 |
181.08 |
181.08 |
-2.10 |
|
|
|
Total Volume and Open Interest |
0 |
1 |
+0 |
Natural Gas(NYM) |
Dec18 |
181030 |
3.184 |
3.281 |
3.166 |
3.187 |
-0.011 |
171,950 |
255,004 |
-1,513 |
Jan19 |
181030 |
3.243 |
3.337 |
3.224 |
3.244 |
-0.017 |
54,592 |
243,517 |
-3,717 |
Feb19 |
181030 |
3.162 |
3.245 |
3.146 |
3.163 |
-0.018 |
25,413 |
111,420 |
-90 |
Mar19 |
181030 |
2.929 |
2.991 |
2.918 |
2.934 |
-0.010 |
35,868 |
228,724 |
+1,263 |
Apr19 |
181030 |
2.660 |
2.699 |
2.657 |
2.661 |
-0.015 |
27,359 |
154,780 |
-275 |
May19 |
181030 |
2.638 |
2.667 |
2.630 |
2.633 |
-0.014 |
9,632 |
91,967 |
-797 |
Jun19 |
181030 |
2.664 |
2.695 |
2.659 |
2.662 |
-0.014 |
2,765 |
49,759 |
-439 |
Jul19 |
181030 |
2.696 |
2.730 |
2.693 |
2.699 |
-0.014 |
2,290 |
46,925 |
-78 |
Aug19 |
181030 |
2.707 |
2.734 |
2.700 |
2.704 |
-0.013 |
755 |
35,280 |
+73 |
Sep19 |
181030 |
2.690 |
2.716 |
2.682 |
2.687 |
-0.011 |
839 |
36,013 |
+48 |
Oct19 |
181030 |
2.707 |
2.737 |
2.702 |
2.707 |
-0.011 |
7,472 |
106,639 |
-947 |
Nov19 |
181030 |
2.776 |
2.794 |
2.761 |
2.766 |
-0.012 |
1,431 |
39,819 |
+150 |
Dec19 |
181030 |
2.920 |
2.935 |
2.905 |
2.909 |
-0.012 |
866 |
38,043 |
-145 |
Jan20 |
181030 |
3.003 |
3.034 |
3.002 |
3.006 |
-0.010 |
2,009 |
35,148 |
+740 |
Feb20 |
181030 |
2.955 |
2.970 |
2.937 |
2.937 |
-0.012 |
143 |
11,074 |
+10 |
Mar20 |
181030 |
2.802 |
2.809 |
2.784 |
2.784 |
-0.016 |
695 |
14,903 |
+52 |
Total Volume and Open Interest |
410,108 |
1,560,073 |
-21,277 |
Brent Crude Oil(ICE) |
Dec18 |
181030 |
76.82 |
77.32 |
75.09 |
75.91 |
-1.43 |
229,751 |
145,716 |
-47,421 |
Jan19 |
181030 |
76.94 |
77.39 |
75.26 |
75.95 |
-1.42 |
211,478 |
501,728 |
+7,671 |
Feb19 |
181030 |
76.76 |
77.34 |
75.27 |
75.93 |
-1.40 |
79,707 |
188,265 |
-1,356 |
Mar19 |
181030 |
76.75 |
77.32 |
75.28 |
75.93 |
-1.37 |
61,210 |
160,221 |
+4,985 |
Apr19 |
181030 |
76.66 |
77.22 |
75.23 |
75.87 |
-1.35 |
30,623 |
96,501 |
-2,090 |
May19 |
181030 |
76.59 |
77.16 |
75.16 |
75.79 |
-1.33 |
23,217 |
91,842 |
+1,860 |
Jun19 |
181030 |
76.40 |
77.00 |
75.03 |
75.64 |
-1.32 |
67,149 |
166,080 |
+3,278 |
Jul19 |
181030 |
76.46 |
76.77 |
74.92 |
75.46 |
-1.31 |
14,366 |
61,021 |
+5,351 |
Aug19 |
181030 |
76.52 |
76.55 |
74.75 |
75.24 |
-1.30 |
7,604 |
46,800 |
+1,170 |
Sep19 |
181030 |
76.31 |
76.31 |
74.59 |
75.03 |
-1.28 |
6,629 |
53,647 |
+16 |
Oct19 |
181030 |
75.00 |
75.23 |
74.79 |
74.79 |
-1.27 |
3,289 |
50,986 |
-7 |
Nov19 |
181030 |
75.34 |
75.34 |
74.57 |
74.57 |
-1.27 |
4,380 |
50,349 |
+459 |
Dec19 |
181030 |
75.10 |
75.62 |
73.89 |
74.31 |
-1.27 |
43,201 |
181,227 |
+440 |
Jan20 |
181030 |
74.07 |
74.07 |
74.07 |
74.07 |
-1.27 |
2,039 |
22,895 |
+445 |
Total Volume and Open Interest |
811,753 |
2,171,893 |
-24,529 |
Gas Oil(ICE) |
Nov18 |
181030 |
705.25 |
709.25 |
693.50 |
701.75 |
-9.75 |
69,080 |
131,905 |
-6,688 |
Dec18 |
181030 |
697.25 |
701.50 |
685.25 |
693.75 |
-9.25 |
118,513 |
235,128 |
+872 |
Jan19 |
181030 |
693.00 |
697.00 |
681.25 |
690.00 |
-8.25 |
61,087 |
138,362 |
-925 |
Feb19 |
181030 |
691.75 |
695.25 |
679.75 |
688.50 |
-7.50 |
34,074 |
61,581 |
-4,288 |
Mar19 |
181030 |
690.50 |
694.25 |
679.00 |
687.25 |
-7.50 |
21,195 |
63,893 |
+2,741 |
Apr19 |
181030 |
689.25 |
692.25 |
677.75 |
685.75 |
-7.50 |
14,952 |
37,599 |
-47 |
May19 |
181030 |
690.25 |
691.75 |
677.25 |
685.00 |
-7.50 |
5,993 |
24,728 |
-319 |
Jun19 |
181030 |
691.25 |
691.75 |
677.25 |
685.25 |
-7.25 |
22,095 |
65,923 |
+978 |
Jul19 |
181030 |
692.25 |
692.50 |
678.75 |
686.00 |
-7.00 |
1,763 |
20,205 |
+218 |
Aug19 |
181030 |
694.00 |
694.00 |
680.50 |
687.75 |
-6.75 |
1,564 |
13,513 |
+97 |
Total Volume and Open Interest |
371,885 |
1,012,001 |
-6,964 |
Ethanol(CBOT) |
Nov18 |
181030 |
1.260 |
1.260 |
1.255 |
1.257 |
-0.016 |
105 |
270 |
-50 |
Dec18 |
181030 |
1.278 |
1.279 |
1.268 |
1.275 |
-0.010 |
182 |
1,996 |
+50 |
Jan19 |
181030 |
1.296 |
1.296 |
1.290 |
1.295 |
-0.013 |
16 |
254 |
+9 |
Feb19 |
181030 |
1.316 |
1.316 |
1.316 |
1.316 |
-0.013 |
0 |
36 |
+0 |
Mar19 |
181030 |
1.341 |
1.341 |
1.341 |
1.341 |
-0.013 |
3 |
33 |
+3 |
Apr19 |
181030 |
1.360 |
1.360 |
1.360 |
1.360 |
-0.013 |
0 |
26 |
+0 |
May19 |
181030 |
1.369 |
1.369 |
1.369 |
1.369 |
-0.013 |
0 |
15 |
+0 |
Jun19 |
181030 |
1.403 |
1.403 |
1.403 |
1.403 |
-0.013 |
|
|
|
Total Volume and Open Interest |
306 |
2,630 |
+12 |
WTI Crude Oil(ICE) |
Dec18 |
181030 |
66.66 |
67.24 |
65.33 |
66.18 |
-0.86 |
47,378 |
129,829 |
-1,572 |
Jan19 |
181030 |
66.83 |
67.42 |
65.51 |
66.31 |
-0.90 |
32,223 |
61,773 |
+626 |
Feb19 |
181030 |
67.20 |
67.53 |
65.66 |
66.42 |
-0.92 |
24,430 |
32,315 |
+1,145 |
Mar19 |
181030 |
67.10 |
67.63 |
65.81 |
66.55 |
-0.93 |
14,875 |
42,674 |
-566 |
Apr19 |
181030 |
67.73 |
67.73 |
66.01 |
66.67 |
-0.94 |
4,616 |
23,336 |
+5 |
May19 |
181030 |
67.81 |
67.84 |
66.12 |
66.76 |
-0.94 |
2,948 |
12,963 |
+70 |
Jun19 |
181030 |
67.85 |
67.85 |
66.16 |
66.79 |
-0.95 |
10,313 |
84,042 |
+403 |
Jul19 |
181030 |
67.82 |
67.83 |
66.36 |
66.76 |
-0.96 |
2,429 |
6,296 |
-77 |
Aug19 |
181030 |
67.74 |
67.74 |
66.20 |
66.67 |
-0.97 |
580 |
6,307 |
-19 |
Sep19 |
181030 |
66.53 |
66.53 |
66.53 |
66.53 |
-0.99 |
261 |
15,173 |
-11 |
Oct19 |
181030 |
66.37 |
66.37 |
66.37 |
66.37 |
-1.00 |
181 |
4,510 |
+0 |
Nov19 |
181030 |
66.21 |
66.21 |
66.21 |
66.21 |
-1.01 |
44 |
4,753 |
-16 |
Dec19 |
181030 |
66.85 |
66.85 |
65.60 |
66.04 |
-1.01 |
7,981 |
92,554 |
+751 |
Jan20 |
181030 |
65.78 |
65.78 |
65.78 |
65.78 |
-1.03 |
19 |
2,837 |
+19 |
Feb20 |
181030 |
65.54 |
65.54 |
65.54 |
65.54 |
-1.03 |
2 |
2,308 |
-2 |
Mar20 |
181030 |
65.31 |
65.31 |
65.31 |
65.31 |
-1.03 |
5 |
6,537 |
-1 |
Total Volume and Open Interest |
153,728 |
614,862 |
+2,614 |
US Dollar Index(ICE) |
Dec18 |
181030 |
96.440 |
96.805 |
96.395 |
96.790 |
+0.440 |
28,671 |
56,300 |
-1,386 |
Mar19 |
181030 |
95.865 |
96.230 |
95.865 |
96.230 |
+0.430 |
96 |
2,206 |
+17 |
Jun19 |
181030 |
95.440 |
95.705 |
95.400 |
95.705 |
+0.430 |
9 |
403 |
+2 |
Total Volume and Open Interest |
28,776 |
59,120 |
-1,367 |
Australian Dollar(CME) |
Dec18 |
181030 |
70.65 |
71.26 |
70.61 |
71.07 |
+0.43 |
134,210 |
162,145 |
+3,568 |
Mar19 |
181030 |
70.73 |
71.34 |
70.73 |
71.17 |
+0.44 |
177 |
738 |
+55 |
Jun19 |
181030 |
71.42 |
71.43 |
71.29 |
71.29 |
+0.43 |
5 |
40 |
+0 |
Total Volume and Open Interest |
134,499 |
163,378 |
+3,578 |
British Pound(CME) |
Dec18 |
181030 |
128.25 |
128.39 |
127.22 |
127.28 |
-1.05 |
92,362 |
220,492 |
+1,108 |
Mar19 |
181030 |
128.80 |
128.80 |
127.89 |
127.93 |
-1.06 |
739 |
4,700 |
+212 |
Jun19 |
181030 |
128.53 |
128.53 |
128.53 |
128.53 |
-1.07 |
4 |
287 |
-1 |
Total Volume and Open Interest |
94,305 |
228,176 |
+1,362 |
Canadian Dollar(CME) |
Dec18 |
181030 |
76.21 |
76.39 |
76.12 |
76.22 |
-0.03 |
95,060 |
114,191 |
+75 |
Mar19 |
181030 |
76.41 |
76.47 |
76.27 |
76.35 |
-0.03 |
84 |
1,973 |
+32 |
Jun19 |
181030 |
76.42 |
76.46 |
76.38 |
76.45 |
-0.03 |
66 |
503 |
+39 |
Sep19 |
181030 |
76.56 |
76.56 |
76.48 |
76.54 |
-0.03 |
131 |
244 |
+74 |
Total Volume and Open Interest |
95,481 |
117,833 |
+262 |
Japanese Yen(CME) |
Dec18 |
181030 |
89.33 |
89.36 |
88.71 |
88.83 |
-0.49 |
286,070 |
202,041 |
-1,690 |
Mar19 |
181030 |
89.99 |
89.99 |
89.55 |
89.57 |
-0.50 |
263 |
1,373 |
+142 |
Jun19 |
181030 |
90.30 |
90.30 |
90.30 |
90.30 |
-0.51 |
0 |
66 |
+0 |
Total Volume and Open Interest |
288,521 |
205,305 |
-1,316 |
Swiss Franc(CME) |
Dec18 |
181030 |
100.28 |
100.33 |
99.88 |
99.90 |
-0.41 |
30,024 |
74,079 |
+918 |
Mar19 |
181030 |
101.19 |
101.31 |
100.89 |
100.89 |
-0.42 |
47 |
282 |
+9 |
Jun19 |
181030 |
101.81 |
101.81 |
101.81 |
101.81 |
-0.45 |
0 |
53 |
+0 |
Total Volume and Open Interest |
30,072 |
74,450 |
+927 |
EuroFX(CME) |
Dec18 |
181030 |
114.14 |
114.31 |
113.83 |
113.85 |
-0.50 |
246,652 |
480,632 |
-2,203 |
Mar19 |
181030 |
115.18 |
115.29 |
114.83 |
114.85 |
-0.51 |
771 |
10,272 |
+155 |
Jun19 |
181030 |
116.16 |
116.16 |
115.80 |
115.80 |
-0.52 |
86 |
3,191 |
+39 |
Total Volume and Open Interest |
254,368 |
504,741 |
-1,187 |
Mexican Peso(CME) |
Nov18 |
181030 |
496.13 |
496.13 |
496.13 |
496.13 |
-1.63 |
0 |
1 |
+0 |
Dec18 |
181030 |
495.38 |
498.50 |
492.63 |
494.25 |
-1.38 |
65,955 |
198,688 |
-2,291 |
Total Volume and Open Interest |
65,959 |
198,918 |
-2,291 |
Brazilian Real(CME) |
Nov18 |
181030 |
270.25 |
271.85 |
267.75 |
269.95 |
-0.30 |
5,948 |
35,018 |
-2,146 |
Dec18 |
181030 |
269.50 |
271.20 |
267.00 |
269.15 |
-0.50 |
2,807 |
3,952 |
+1,534 |
Jan19 |
181030 |
269.60 |
269.60 |
268.55 |
268.55 |
-0.20 |
9 |
61 |
+8 |
Feb19 |
181030 |
267.85 |
267.85 |
267.85 |
267.85 |
-0.55 |
|
|
|
Total Volume and Open Interest |
8,764 |
39,031 |
-604 |
30-Year T-Bonds(CBOT) |
Dec18 |
181030 |
139~090 |
139~120 |
138~200 |
138~290 |
-0~140 |
553,030 |
889,330 |
-12,348 |
Mar19 |
181030 |
138~230 |
138~230 |
138~010 |
138~090 |
-0~140 |
345 |
1,450 |
+264 |
Jun19 |
181030 |
137~220 |
137~220 |
137~220 |
137~220 |
-0~140 |
|
|
|
Total Volume and Open Interest |
553,375 |
890,780 |
-12,084 |
10-Year T-Notes(CBOT) |
Dec18 |
181030 |
118~305 |
118~315 |
118~210 |
118~250 |
-0~055 |
2,768,692 |
4,147,465 |
-23,089 |
Mar19 |
181030 |
118~240 |
118~240 |
118~130 |
118~175 |
-0~055 |
5,438 |
62,828 |
+3,958 |
Jun19 |
181030 |
118~175 |
118~175 |
118~175 |
118~175 |
-0~055 |
|
|
|
Total Volume and Open Interest |
2,774,130 |
4,210,293 |
-19,131 |
5-Year T-Notes(CBOT) |
Dec18 |
181030 |
112~220 |
112~226 |
112~166 |
112~192 |
-0~032 |
1,640,949 |
4,596,152 |
+13,227 |
Mar19 |
181030 |
112~146 |
112~200 |
112~140 |
112~162 |
-0~034 |
20,705 |
102,508 |
+17,019 |
Jun19 |
181030 |
112~162 |
112~162 |
112~162 |
112~162 |
-0~034 |
|
|
|
Total Volume and Open Interest |
1,661,654 |
4,698,660 |
+30,246 |
2 Year T-Notes(CBOT) |
Dec18 |
181030 |
105~140 |
105~142 |
105~114 |
105~124 |
-0~016 |
764,309 |
2,377,819 |
+52,830 |
Mar19 |
181030 |
105~114 |
105~114 |
105~096 |
105~104 |
-0~016 |
7,208 |
15,314 |
+5,644 |
Jun19 |
181030 |
105~104 |
105~104 |
105~104 |
105~104 |
-0~016 |
|
|
|
Total Volume and Open Interest |
771,517 |
2,393,133 |
+58,474 |
Eurodollars(CME) |
Dec18 |
181030 |
97.270 |
97.275 |
97.250 |
97.270 |
-0.005 |
499,241 |
1,738,502 |
-31,400 |
Mar19 |
181030 |
97.130 |
97.135 |
97.110 |
97.125 |
-0.005 |
359,990 |
1,357,904 |
-17,154 |
Jun19 |
181030 |
97.000 |
97.000 |
96.975 |
96.995 |
-0.005 |
391,501 |
1,310,195 |
-9,906 |
Sep19 |
181030 |
96.920 |
96.920 |
96.890 |
96.910 |
-0.010 |
357,537 |
1,415,119 |
+8,284 |
Dec19 |
181030 |
96.855 |
96.860 |
96.820 |
96.845 |
-0.010 |
707,793 |
2,057,993 |
+27,931 |
Mar20 |
181030 |
96.845 |
96.850 |
96.810 |
96.835 |
-0.010 |
343,687 |
977,908 |
+19,172 |
Jun20 |
181030 |
96.855 |
96.855 |
96.815 |
96.840 |
-0.015 |
314,327 |
985,915 |
+28,672 |
Sep20 |
181030 |
96.865 |
96.870 |
96.825 |
96.850 |
-0.015 |
236,578 |
950,599 |
+20,131 |
Dec20 |
181030 |
96.860 |
96.865 |
96.825 |
96.845 |
-0.015 |
328,857 |
1,165,363 |
+19,285 |
Mar21 |
181030 |
96.885 |
96.885 |
96.845 |
96.865 |
-0.015 |
161,653 |
528,860 |
+4,189 |
Jun21 |
181030 |
96.895 |
96.900 |
96.860 |
96.880 |
-0.015 |
139,462 |
421,862 |
-12,665 |
Sep21 |
181030 |
96.905 |
96.905 |
96.865 |
96.885 |
-0.020 |
106,272 |
254,355 |
+7,252 |
Dec21 |
181030 |
96.900 |
96.900 |
96.860 |
96.875 |
-0.020 |
99,703 |
348,640 |
+7,364 |
Mar22 |
181030 |
96.905 |
96.905 |
96.865 |
96.880 |
-0.020 |
68,646 |
161,662 |
+4,344 |
Jun22 |
181030 |
96.900 |
96.900 |
96.860 |
96.880 |
-0.015 |
54,758 |
119,369 |
-3,653 |
Sep22 |
181030 |
96.890 |
96.895 |
96.855 |
96.870 |
-0.020 |
46,769 |
87,657 |
+7,503 |
Dec22 |
181030 |
96.870 |
96.875 |
96.835 |
96.850 |
-0.025 |
44,322 |
113,610 |
+3,865 |
Mar23 |
181030 |
96.860 |
96.865 |
96.820 |
96.840 |
-0.025 |
33,853 |
68,465 |
+2,834 |
Total Volume and Open Interest |
4,450,902 |
14,511,024 |
+97,536 |
Ultra T-Bond(CBOT) |
Dec18 |
181030 |
151~01 |
151~03 |
150~02 |
150~13 |
-0~22 |
201,445 |
1,074,486 |
+265 |
Mar19 |
181030 |
151~04 |
151~04 |
150~29 |
151~04 |
-0~23 |
27 |
165 |
+19 |
Jun19 |
181030 |
152~00 |
152~00 |
152~00 |
152~00 |
-0~23 |
|
|
|
Total Volume and Open Interest |
201,472 |
1,074,651 |
+284 |
Ultra 10-Yr T-Note(CBOT) |
Dec18 |
181030 |
125~260 |
125~275 |
125~135 |
125~185 |
-0~080 |
217,128 |
650,303 |
-2,678 |
Mar19 |
181030 |
125~165 |
125~165 |
125~145 |
125~165 |
-0~080 |
0 |
1 |
+0 |
Jun19 |
181030 |
125~165 |
125~165 |
125~165 |
125~165 |
-0~080 |
|
|
|
Total Volume and Open Interest |
217,128 |
650,304 |
-2,678 |
30 Day Federal Funds(CBOT) |
Oct18 |
181030 |
97.810 |
97.813 |
97.810 |
97.810 |
unch |
5,640 |
239,678 |
+4 |
Nov18 |
181030 |
97.800 |
97.802 |
97.798 |
97.800 |
unch |
28,724 |
252,824 |
+2,303 |
Dec18 |
181030 |
97.730 |
97.735 |
97.725 |
97.730 |
unch |
27,217 |
130,560 |
+6,295 |
Jan19 |
181030 |
97.625 |
97.630 |
97.620 |
97.625 |
unch |
123,904 |
286,054 |
+5,238 |
Feb19 |
181030 |
97.615 |
97.620 |
97.610 |
97.615 |
unch |
58,358 |
167,104 |
+971 |
Mar19 |
181030 |
97.555 |
97.560 |
97.550 |
97.555 |
-0.005 |
15,742 |
40,159 |
-345 |
Total Volume and Open Interest |
477,558 |
1,916,909 |
+20,643 |
Japanese Govt Bonds(SGX) |
Dec18 |
181030 |
150.79 |
150.86 |
150.67 |
150.69 |
-0.12 |
2,852 |
16,113 |
+1,104 |
Mar19 |
181030 |
150.69 |
150.69 |
150.69 |
150.69 |
-0.12 |
|
|
|
Jun19 |
181030 |
150.69 |
150.69 |
150.69 |
150.69 |
-0.12 |
|
|
|
Total Volume and Open Interest |
2,852 |
16,113 |
+1,104 |
Euro-Buxl(EUREX) |
Dec18 |
181030 |
176.42 |
177.18 |
175.64 |
176.84 |
+0.44 |
60,507 |
241,547 |
+5,803 |
Mar19 |
181030 |
174.50 |
175.32 |
174.50 |
175.32 |
+0.44 |
1,300 |
21,633 |
+2,967 |
Jun19 |
181030 |
174.24 |
174.24 |
174.24 |
174.24 |
+0.44 |
|
|
|
Total Volume and Open Interest |
61,807 |
263,180 |
+8,770 |
Euro-Bund(EUREX) |
Dec18 |
181030 |
160.35 |
160.56 |
159.96 |
160.44 |
+0.09 |
865,941 |
1,991,253 |
-85,306 |
Mar19 |
181030 |
161.08 |
161.34 |
160.78 |
161.25 |
+0.09 |
11,833 |
117,844 |
+4,012 |
Jun19 |
181030 |
159.14 |
159.14 |
159.14 |
159.14 |
+0.09 |
|
|
|
Total Volume and Open Interest |
877,774 |
2,109,097 |
-81,294 |
Euro-Bobl(EUREX) |
Dec18 |
181030 |
131.47 |
131.56 |
131.35 |
131.52 |
+0.04 |
484,405 |
1,552,204 |
-55,887 |
Mar19 |
181030 |
131.52 |
131.66 |
131.48 |
131.66 |
+0.04 |
276 |
5,006 |
+1,207 |
Jun19 |
181030 |
131.12 |
131.12 |
131.12 |
131.12 |
+0.04 |
|
|
|
Total Volume and Open Interest |
484,681 |
1,557,210 |
-54,680 |
Euro-Schatz(EUREX) |
Dec18 |
181030 |
111.97 |
112.00 |
111.96 |
111.99 |
+0.01 |
529,300 |
1,931,664 |
-185,845 |
Mar19 |
181030 |
111.82 |
111.86 |
111.82 |
111.86 |
+0.02 |
20,692 |
30,929 |
+4,876 |
Jun19 |
181030 |
111.84 |
111.84 |
111.84 |
111.84 |
+0.01 |
|
|
|
Total Volume and Open Interest |
549,992 |
1,962,593 |
-180,969 |
3-Mth Euribor(EUREX) |
Dec18 |
181030 |
100.300 |
100.305 |
100.300 |
100.305 |
+0.005 |
129 |
13,810 |
-111 |
Mar19 |
181030 |
100.290 |
100.290 |
100.290 |
100.290 |
unch |
0 |
2,479 |
+0 |
Jun19 |
181030 |
100.280 |
100.280 |
100.280 |
100.280 |
unch |
0 |
1,878 |
+0 |
Total Volume and Open Interest |
195 |
27,809 |
-111 |
Long Gilt(LIFFE) |
Dec18 |
181030 |
122~25 |
122~29 |
122~18 |
122~26 |
-0~01 |
275,161 |
726,681 |
+2,042 |
Mar19 |
181030 |
122~00 |
122~00 |
122~00 |
122~00 |
-0~00 |
5 |
356 |
+5 |
Total Volume and Open Interest |
275,166 |
727,037 |
+2,047 |
3-Mth Short Sterling(LIFFE) |
Dec18 |
181030 |
99.14 |
99.15 |
99.14 |
99.15 |
unch |
60,796 |
541,936 |
+3,259 |
Mar19 |
181030 |
99.10 |
99.10 |
99.08 |
99.09 |
-0.01 |
79,770 |
525,569 |
+7,828 |
Jun19 |
181030 |
99.04 |
99.04 |
99.02 |
99.03 |
-0.01 |
98,416 |
321,462 |
+1,617 |
Sep19 |
181030 |
98.98 |
98.98 |
98.96 |
98.98 |
unch |
116,443 |
432,830 |
+2,321 |
Dec19 |
181030 |
98.92 |
98.93 |
98.89 |
98.92 |
unch |
156,149 |
334,398 |
-4,400 |
Mar20 |
181030 |
98.87 |
98.87 |
98.84 |
98.86 |
-0.01 |
130,267 |
231,645 |
+4,818 |
Total Volume and Open Interest |
1,253,221 |
3,398,231 |
+16,814 |
3-Mth Euribor(LIFFE) |
Dec18 |
181030 |
100.305 |
100.305 |
100.300 |
100.305 |
+0.005 |
157,029 |
593,411 |
+25,372 |
Mar19 |
181030 |
100.290 |
100.295 |
100.290 |
100.295 |
+0.005 |
142,740 |
502,056 |
-1,809 |
Jun19 |
181030 |
100.280 |
100.285 |
100.275 |
100.285 |
+0.005 |
106,781 |
627,818 |
-6,915 |
Total Volume and Open Interest |
1,165,783 |
5,240,965 |
+45,836 |
3-Mth Aus T-Bills(SFE) |
Dec18 |
181030 |
98.06 |
98.07 |
98.05 |
98.07 |
+0.01 |
11,723 |
185,752 |
-1,782 |
Mar19 |
181030 |
98.08 |
98.09 |
98.07 |
98.08 |
unch |
13,803 |
230,808 |
-242 |
Jun19 |
181030 |
98.06 |
98.07 |
98.05 |
98.06 |
unch |
13,123 |
186,462 |
-2,190 |
Sep19 |
181030 |
98.02 |
98.03 |
98.01 |
98.02 |
-0.01 |
11,779 |
162,612 |
-370 |
Dec19 |
181030 |
97.98 |
97.99 |
97.97 |
97.98 |
unch |
10,916 |
159,626 |
-504 |
Mar20 |
181030 |
97.93 |
97.94 |
97.92 |
97.93 |
-0.01 |
8,037 |
116,175 |
-521 |
Jun20 |
181030 |
97.89 |
97.89 |
97.87 |
97.88 |
-0.01 |
7,616 |
87,055 |
+1,501 |
Sep20 |
181030 |
97.85 |
97.85 |
97.82 |
97.84 |
-0.01 |
2,270 |
44,309 |
+212 |
Dec20 |
181030 |
97.79 |
97.79 |
97.78 |
97.79 |
-0.01 |
59 |
11,204 |
+7 |
Mar21 |
181030 |
97.75 |
97.75 |
97.74 |
97.74 |
-0.01 |
10 |
4,766 |
+0 |
Total Volume and Open Interest |
79,466 |
1,192,922 |
-3,818 |
10-Year Aus T-Bonds(SFE) |
Dec18 |
181030 |
97.43 |
97.44 |
97.39 |
97.41 |
-0.02 |
213,902 |
1,270,024 |
+5,548 |
Mar19 |
181030 |
97.41 |
97.41 |
97.41 |
97.41 |
-0.02 |
|
|
|
Total Volume and Open Interest |
213,902 |
1,270,024 |
+5,548 |
3-Year Aus T-Bonds(SFE) |
Dec18 |
181030 |
97.97 |
97.98 |
97.95 |
97.97 |
-0.00 |
199,076 |
1,143,097 |
-9,874 |
Mar19 |
181030 |
97.99 |
97.99 |
97.99 |
97.99 |
-0.00 |
|
|
|
Total Volume and Open Interest |
199,076 |
1,143,097 |
-9,874 |
Gold(CMX) |
Dec18 |
181030 |
1231.9 |
1232.5 |
1221.4 |
1225.3 |
-2.3 |
315,690 |
373,789 |
+1,300 |
Feb19 |
181030 |
1238.1 |
1238.5 |
1227.5 |
1231.3 |
-2.4 |
7,725 |
66,876 |
+1,714 |
Apr19 |
181030 |
1241.7 |
1241.7 |
1234.1 |
1237.4 |
-2.3 |
1,122 |
18,846 |
+144 |
Jun19 |
181030 |
1250.5 |
1250.5 |
1240.2 |
1243.5 |
-2.3 |
613 |
15,840 |
-60 |
Aug19 |
181030 |
1245.4 |
1252.0 |
1245.4 |
1249.3 |
-2.2 |
67 |
2,803 |
+0 |
Oct19 |
181030 |
1256.1 |
1256.1 |
1255.4 |
1255.4 |
-2.1 |
21 |
1,970 |
-3 |
Dec19 |
181030 |
1263.7 |
1263.7 |
1257.4 |
1261.5 |
-2.2 |
536 |
5,931 |
+297 |
Feb20 |
181030 |
1268.8 |
1268.8 |
1267.8 |
1267.8 |
-2.2 |
0 |
85 |
+0 |
Apr20 |
181030 |
1273.8 |
1273.8 |
1273.8 |
1273.8 |
-2.2 |
0 |
50 |
+0 |
Jun20 |
181030 |
1277.5 |
1281.0 |
1277.5 |
1279.9 |
-2.2 |
52 |
638 |
-48 |
Aug20 |
181030 |
1286.0 |
1286.0 |
1286.0 |
1286.0 |
-2.2 |
|
|
|
Total Volume and Open Interest |
326,122 |
488,496 |
+3,274 |
Silver(CMX) |
Dec18 |
181030 |
1447.0 |
1453.0 |
1437.5 |
1446.2 |
+2.0 |
84,751 |
159,741 |
-952 |
Mar19 |
181030 |
1458.0 |
1464.0 |
1449.5 |
1458.1 |
+1.9 |
3,120 |
34,451 |
+1,958 |
May19 |
181030 |
1473.0 |
1473.0 |
1458.0 |
1466.3 |
+1.9 |
208 |
4,125 |
+74 |
Jul19 |
181030 |
1470.0 |
1474.6 |
1470.0 |
1474.6 |
+1.9 |
47 |
3,121 |
-4 |
Sep19 |
181030 |
1479.5 |
1482.9 |
1479.5 |
1482.9 |
+1.7 |
5 |
519 |
+1 |
Dec19 |
181030 |
1494.0 |
1496.5 |
1494.0 |
1495.5 |
+1.7 |
11 |
1,111 |
+1 |
Mar20 |
181030 |
1508.0 |
1508.0 |
1508.0 |
1508.0 |
+1.7 |
|
|
|
Total Volume and Open Interest |
88,337 |
205,643 |
+1,145 |
Platinum(NYMEX) |
Jan19 |
181030 |
836.5 |
843.4 |
834.6 |
839.0 |
+2.1 |
15,858 |
68,141 |
+229 |
Apr19 |
181030 |
842.0 |
844.0 |
839.2 |
843.3 |
+2.0 |
106 |
6,166 |
+42 |
Jul19 |
181030 |
843.5 |
847.3 |
843.3 |
847.0 |
+1.5 |
0 |
258 |
+0 |
Oct19 |
181030 |
850.8 |
850.8 |
850.8 |
850.8 |
+1.5 |
0 |
4 |
+0 |
Total Volume and Open Interest |
15,998 |
74,709 |
+269 |
Palladium(NYMEX) |
Dec18 |
181030 |
1076.20 |
1084.40 |
1054.50 |
1055.00 |
-24.30 |
4,316 |
23,588 |
-293 |
Mar19 |
181030 |
1068.70 |
1076.10 |
1048.70 |
1048.70 |
-23.80 |
213 |
4,455 |
+14 |
Jun19 |
181030 |
1039.90 |
1039.90 |
1039.90 |
1039.90 |
-24.00 |
2 |
139 |
+0 |
Total Volume and Open Interest |
4,531 |
28,182 |
-279 |
Copper(CMX) |
Dec18 |
181030 |
270.85 |
273.30 |
266.15 |
266.40 |
-7.65 |
99,865 |
118,835 |
+1,672 |
Mar19 |
181030 |
273.10 |
275.30 |
268.15 |
268.40 |
-7.65 |
12,341 |
54,843 |
+1,780 |
May19 |
181030 |
274.80 |
276.10 |
269.40 |
269.50 |
-7.80 |
2,297 |
24,994 |
+169 |
Jul19 |
181030 |
275.90 |
277.50 |
270.45 |
270.50 |
-7.85 |
410 |
18,100 |
-37 |
Sep19 |
181030 |
277.10 |
277.55 |
271.40 |
271.40 |
-7.85 |
210 |
6,592 |
-51 |
Total Volume and Open Interest |
117,241 |
251,432 |
+3,219 |
E-mini DJIA Index(CBOT) |
Dec18 |
181030 |
24368 |
24900 |
24330 |
24859 |
+428 |
430,291 |
85,098 |
-2,255 |
Mar19 |
181030 |
24408 |
24925 |
24372 |
24894 |
+430 |
729 |
1,331 |
+89 |
Jun19 |
181030 |
24531 |
24942 |
24435 |
24942 |
+427 |
267 |
61 |
+5 |
Sep19 |
181030 |
24640 |
25045 |
24593 |
25045 |
+431 |
0 |
7 |
+0 |
Total Volume and Open Interest |
431,287 |
86,497 |
-2,161 |
S & P 500(CME) |
Dec18 |
181030 |
2639.60 |
2689.80 |
2636.00 |
2685.30 |
+41.70 |
3,855 |
50,646 |
+413 |
Mar19 |
181030 |
2691.10 |
2691.10 |
2691.10 |
2691.10 |
+41.90 |
0 |
50 |
+0 |
Jun19 |
181030 |
2700.10 |
2700.10 |
2700.10 |
2700.10 |
+42.00 |
|
|
|
Sep19 |
181030 |
2709.60 |
2709.60 |
2709.60 |
2709.60 |
+42.00 |
|
|
|
Total Volume and Open Interest |
3,855 |
50,696 |
+413 |
S & P 500 E-Mini(CME) |
Dec18 |
181030 |
2639.00 |
2690.25 |
2633.25 |
2685.25 |
+41.75 |
3,509,803 |
2,810,469 |
+33,091 |
Mar19 |
181030 |
2645.50 |
2695.75 |
2639.00 |
2691.00 |
+41.75 |
23,121 |
165,803 |
+1,964 |
Jun19 |
181030 |
2671.00 |
2704.25 |
2650.50 |
2700.00 |
+42.00 |
5,356 |
7,570 |
-704 |
Sep19 |
181030 |
2709.50 |
2709.50 |
2709.50 |
2709.50 |
+42.00 |
2 |
13 |
-1 |
Total Volume and Open Interest |
3,538,283 |
2,983,860 |
+34,350 |
NASDAQ 100 E-Mini(CME) |
Dec18 |
181030 |
6719.25 |
6849.25 |
6661.00 |
6815.25 |
+79.00 |
1,069,548 |
249,371 |
-3,878 |
Mar19 |
181030 |
6742.50 |
6876.25 |
6692.75 |
6845.25 |
+78.25 |
2,859 |
2,620 |
+169 |
Jun19 |
181030 |
6776.00 |
6900.75 |
6726.00 |
6879.25 |
+79.25 |
54 |
52 |
+10 |
Total Volume and Open Interest |
1,072,461 |
252,047 |
-3,699 |
S&P Midcap 400(CME) e-Mini |
Dec18 |
181030 |
1787.10 |
1823.90 |
1785.10 |
1819.40 |
+31.50 |
24,728 |
74,990 |
+788 |
Mar19 |
181030 |
1824.40 |
1826.60 |
1824.40 |
1824.40 |
+31.10 |
0 |
10 |
+0 |
Jun19 |
181030 |
1828.20 |
1828.20 |
1828.20 |
1828.20 |
+31.20 |
|
|
|
Total Volume and Open Interest |
24,728 |
75,000 |
+788 |
Volatility Index(CBOE) |
Oct18 |
181017 |
17.63 |
18.90 |
17.23 |
17.23 |
-0.45 |
111,098 |
53,930 |
-10,921 |
Nov18 |
181030 |
21.70 |
22.15 |
20.60 |
20.93 |
-0.60 |
268,824 |
199,508 |
-6,339 |
Dec18 |
181030 |
20.70 |
20.93 |
20.08 |
20.23 |
-0.35 |
154,538 |
127,927 |
+11,253 |
Jan19 |
181030 |
20.55 |
20.78 |
20.15 |
20.33 |
-0.15 |
35,106 |
62,234 |
+1,227 |
Total Volume and Open Interest |
491,603 |
511,078 |
+7,883 |
S & P 600(CME) |
Dec18 |
181030 |
951.10 |
951.10 |
951.10 |
951.10 |
+20.90 |
|
|
|
Mar19 |
181030 |
951.70 |
951.70 |
951.70 |
951.70 |
+21.00 |
|
|
|
Total Volume and Open Interest |
|
|
|
Russell 2000 Mini(CME) |
Dec18 |
181030 |
1478.00 |
1514.10 |
1474.80 |
1512.00 |
+31.80 |
224,802 |
482,507 |
-4,998 |
Mar19 |
181030 |
1481.70 |
1518.20 |
1480.90 |
1517.10 |
+31.90 |
144 |
1,319 |
+9 |
Jun19 |
181030 |
1523.90 |
1523.90 |
1523.90 |
1523.90 |
+31.50 |
|
|
|
Total Volume and Open Interest |
224,946 |
483,826 |
-4,989 |
Nikkei 225(CME) |
Dec18 |
181030 |
21045 |
21705 |
20985 |
21655 |
+600 |
33,931 |
29,653 |
-150 |
Mar19 |
181030 |
21090 |
21665 |
21020 |
21635 |
+595 |
39 |
65 |
+27 |
Total Volume and Open Interest |
33,970 |
29,718 |
-123 |
Nikkei 225(SGX) |
Dec18 |
181030 |
21135 |
21565 |
20805 |
21475 |
+375 |
159,819 |
167,407 |
+18,481 |
Mar19 |
181030 |
21060 |
21500 |
21000 |
21425 |
+370 |
13 |
723 |
-1 |
Jun19 |
181030 |
21255 |
21255 |
21255 |
21255 |
+375 |
0 |
688 |
+0 |
Total Volume and Open Interest |
160,489 |
181,590 |
+20,121 |
Nikkei 225 Mini(JPX) |
Dec18 |
181030 |
21130 |
21570 |
20800 |
21480 |
+380 |
1,866,279 |
479,345 |
+138 |
Mar19 |
181030 |
21065 |
21505 |
20745 |
21420 |
+380 |
60,406 |
32,972 |
+1,433 |
Jun19 |
181030 |
20865 |
21330 |
20600 |
21240 |
+380 |
489 |
2,203 |
+188 |
Total Volume and Open Interest |
2,045,635 |
608,106 |
+8,027 |
Nikkei 225(JPX) |
Dec18 |
181030 |
21120 |
21570 |
20800 |
21480 |
+380 |
129,914 |
329,723 |
-2,645 |
Mar19 |
181030 |
21060 |
21500 |
20750 |
21420 |
+380 |
1,621 |
15,708 |
+805 |
Jun19 |
181030 |
20890 |
21280 |
20600 |
21240 |
+380 |
12 |
9,380 |
+2,987 |
Total Volume and Open Interest |
131,555 |
424,815 |
+2,264 |
Nikkei 225(CME) Yen |
Dec18 |
181030 |
20995 |
21680 |
20965 |
21625 |
+595 |
85,539 |
67,798 |
+500 |
Mar19 |
181030 |
21030 |
21600 |
20940 |
21565 |
+595 |
42 |
48 |
+27 |
Jun19 |
181030 |
21400 |
21400 |
21400 |
21400 |
+610 |
|
|
|
Total Volume and Open Interest |
85,581 |
67,846 |
+527 |
Nikkei 225(CME) e-Mini Yen |
Dec18 |
181030 |
21620 |
21660 |
21620 |
21620 |
+590 |
4 |
10 |
+0 |
Mar19 |
181030 |
21560 |
21560 |
21560 |
21560 |
+590 |
|
|
|
Jun19 |
181030 |
21400 |
21400 |
21400 |
21400 |
+610 |
|
|
|
Total Volume and Open Interest |
4 |
10 |
+0 |
CAC 40(EURONEXT) |
Nov18 |
181030 |
4995.0 |
5018.0 |
4925.0 |
4975.5 |
-10.0 |
148,538 |
278,550 |
+1,296 |
Dec18 |
181030 |
4973.5 |
4990.5 |
4916.5 |
4960.5 |
-9.5 |
747 |
49,451 |
+604 |
Jan19 |
181030 |
4958.5 |
4958.5 |
4958.5 |
4958.5 |
-10.0 |
|
|
|
Total Volume and Open Interest |
149,285 |
348,015 |
+1,900 |
Hang Seng Index(HKFE) |
Oct18 |
181030 |
24771 |
25041 |
24572 |
24723 |
-42 |
342,444 |
78,042 |
-29,848 |
Nov18 |
181030 |
24767 |
25033 |
24541 |
24589 |
-162 |
79,016 |
78,554 |
+41,074 |
Dec18 |
181030 |
24818 |
25060 |
24580 |
24616 |
-170 |
552 |
14,546 |
-47 |
Total Volume and Open Interest |
422,450 |
180,483 |
+11,304 |
DAX(EUREX) |
Dec18 |
181030 |
11336.0 |
11427.0 |
11201.0 |
11299.0 |
-32.5 |
171,664 |
135,611 |
-527 |
Mar19 |
181030 |
11327.5 |
11403.5 |
11228.0 |
11294.5 |
-32.5 |
264 |
3,418 |
+166 |
Jun19 |
181030 |
11307.5 |
11307.5 |
11307.5 |
11307.5 |
-32.5 |
112 |
144 |
-59 |
Total Volume and Open Interest |
172,040 |
139,173 |
-420 |
Mini-DAX(EUREX) |
Dec18 |
181030 |
11334.0 |
11426.0 |
11201.0 |
11299.0 |
-32.5 |
99,352 |
16,757 |
+284 |
Mar19 |
181030 |
11333.0 |
11411.0 |
11216.0 |
11294.5 |
-32.5 |
174 |
588 |
-36 |
Jun19 |
181030 |
11262.0 |
11312.0 |
11233.0 |
11307.5 |
-32.5 |
5 |
23 |
-3 |
Total Volume and Open Interest |
99,531 |
17,368 |
+245 |
DJ EuroSTOXX 50(EUREX) |
Dec18 |
181030 |
3146 |
3163 |
3112 |
3143 |
-4 |
1,912,583 |
4,144,424 |
-70,111 |
Mar19 |
181030 |
3134 |
3149 |
3105 |
3131 |
-4 |
317 |
220,738 |
+9 |
Jun19 |
181030 |
3057 |
3057 |
3033 |
3048 |
-4 |
37 |
74,403 |
-8 |
Total Volume and Open Interest |
1,918,887 |
4,499,327 |
-67,110 |
Swiss Market Index(EUREX) |
Dec18 |
181030 |
8734 |
8890 |
8727 |
8844 |
+99 |
81,413 |
220,274 |
-4,411 |
Mar19 |
181030 |
8746 |
8746 |
8746 |
8746 |
+99 |
38 |
6,101 |
+55 |
Jun19 |
181030 |
8576 |
8576 |
8576 |
8576 |
+99 |
27 |
206 |
+14 |
Total Volume and Open Interest |
81,478 |
226,581 |
-4,342 |
FT-SE 100(EURONEXT) |
Dec18 |
181030 |
6965.00 |
7061.00 |
6956.00 |
7021.00 |
+15.50 |
186,631 |
595,986 |
-5,903 |
Mar19 |
181030 |
6921.50 |
6984.50 |
6921.50 |
6961.00 |
+15.50 |
11 |
2,904 |
+1 |
Jun19 |
181030 |
6879.00 |
6879.00 |
6879.00 |
6879.00 |
+15.50 |
0 |
5 |
+0 |
Total Volume and Open Interest |
186,642 |
598,896 |
-5,902 |
SPI 200(SFE) |
Dec18 |
181030 |
5692.0 |
5786.0 |
5620.0 |
5772.0 |
+68.0 |
74,180 |
358,812 |
-992 |
Mar19 |
181030 |
5635.0 |
5715.0 |
5635.0 |
5715.0 |
+68.0 |
7 |
4,987 |
+6 |
Jun19 |
181030 |
5705.0 |
5705.0 |
5705.0 |
5705.0 |
+68.0 |
0 |
2,726 |
+0 |
Total Volume and Open Interest |
74,658 |
367,845 |
-588 |
FTSE MIB(ISE) |
Dec18 |
181030 |
18990.00 |
19125.00 |
18790.00 |
18969.00 |
+13.00 |
40,415 |
108,593 |
+454 |
Mar19 |
181030 |
18965.00 |
19020.00 |
18725.00 |
18874.00 |
+13.00 |
78 |
1,378 |
+32 |
Jun19 |
181030 |
18379.00 |
18379.00 |
18379.00 |
18379.00 |
+3.00 |
|
|
|
Total Volume and Open Interest |
40,493 |
109,971 |
+486 |
KOSPI 200(KFE) |
Dec18 |
181030 |
260.65 |
265.40 |
257.40 |
262.75 |
+2.20 |
554,658 |
339,555 |
+11,867 |
Mar19 |
181030 |
259.05 |
262.15 |
256.85 |
259.70 |
+2.25 |
776 |
16,750 |
+305 |
Jun19 |
181030 |
256.50 |
262.50 |
256.50 |
262.50 |
unch |
15 |
16,756 |
+608 |
Total Volume and Open Interest |
555,455 |
396,918 |
+12,779 |
GSCI(CME) |
Nov18 |
181030 |
460.00 |
462.85 |
457.90 |
460.15 |
-5.15 |
5 |
15,062 |
-3 |
Dec18 |
181030 |
464.00 |
464.00 |
462.85 |
464.00 |
-5.00 |
|
|
|
Jan19 |
181030 |
464.35 |
464.35 |
462.80 |
464.35 |
-5.00 |
|
|
|
Total Volume and Open Interest |
5 |
15,062 |
-3 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|